SPDR S&P 500 AMEX:SPY Historical Prices

Below are the 7829 trading days of historical prices for SPY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7829	AMEX	SPY	Mon, Mar 4, 2024	512.03	514.20	512.00	512.30
7828	AMEX	SPY	Fri, Mar 1, 2024	508.98	513.29	508.56	512.85
7827	AMEX	SPY	Thu, Feb 29, 2024	508.07	509.74	505.35	508.08
7826	AMEX	SPY	Wed, Feb 28, 2024	505.33	506.86	504.96	506.26
7825	AMEX	SPY	Tue, Feb 27, 2024	506.70	507.16	504.75	506.93
7824	AMEX	SPY	Mon, Feb 26, 2024	508.30	508.75	505.86	505.99
7823	AMEX	SPY	Fri, Feb 23, 2024	509.27	510.13	507.10	507.85
7822	AMEX	SPY	Thu, Feb 22, 2024	504.01	508.49	503.02	507.50
7821	AMEX	SPY	Wed, Feb 21, 2024	495.42	497.37	493.56	497.21
7820	AMEX	SPY	Tue, Feb 20, 2024	497.72	498.41	494.45	496.76
7819	AMEX	SPY	Fri, Feb 16, 2024	501.70	502.87	498.75	499.51
7818	AMEX	SPY	Thu, Feb 15, 2024	499.29	502.20	498.80	502.01
7817	AMEX	SPY	Wed, Feb 14, 2024	496.79	499.07	494.40	498.57
7816	AMEX	SPY	Tue, Feb 13, 2024	494.53	497.09	490.72	494.08
7815	AMEX	SPY	Mon, Feb 12, 2024	501.17	503.50	500.24	500.98
7814	AMEX	SPY	Fri, Feb 9, 2024	498.84	501.65	498.49	501.20
7813	AMEX	SPY	Thu, Feb 8, 2024	498.10	498.71	497.26	498.32
7812	AMEX	SPY	Wed, Feb 7, 2024	496.29	498.53	495.36	498.10
7811	AMEX	SPY	Tue, Feb 6, 2024	493.52	494.32	492.05	493.98
7810	AMEX	SPY	Mon, Feb 5, 2024	493.70	494.38	490.23	492.55
7809	AMEX	SPY	Fri, Feb 2, 2024	489.65	496.05	489.30	494.35
7808	AMEX	SPY	Thu, Feb 1, 2024	484.63	489.23	483.80	489.20
7807	AMEX	SPY	Wed, Jan 31, 2024	488.62	489.08	482.86	482.88
7806	AMEX	SPY	Tue, Jan 30, 2024	490.56	491.62	490.11	490.89
7805	AMEX	SPY	Mon, Jan 29, 2024	487.73	491.42	487.17	491.27
7804	AMEX	SPY	Fri, Jan 26, 2024	487.59	489.12	486.54	487.41
7803	AMEX	SPY	Thu, Jan 25, 2024	487.58	488.31	485.39	488.03
7802	AMEX	SPY	Wed, Jan 24, 2024	487.81	488.77	484.88	485.39
7801	AMEX	SPY	Tue, Jan 23, 2024	484.01	485.11	482.89	484.86
7800	AMEX	SPY	Mon, Jan 22, 2024	484.01	485.22	482.78	483.45
7799	AMEX	SPY	Fri, Jan 19, 2024	477.65	482.72	476.54	482.43
7798	AMEX	SPY	Thu, Jan 18, 2024	474.01	477.06	472.42	476.49
7797	AMEX	SPY	Wed, Jan 17, 2024	471.82	472.79	469.87	472.29
7796	AMEX	SPY	Tue, Jan 16, 2024	475.26	476.61	473.06	474.93
7795	AMEX	SPY	Fri, Jan 12, 2024	477.84	478.60	475.23	476.68
7794	AMEX	SPY	Thu, Jan 11, 2024	477.59	478.12	472.26	476.35
7793	AMEX	SPY	Wed, Jan 10, 2024	474.16	477.45	473.87	476.56
7792	AMEX	SPY	Tue, Jan 9, 2024	471.87	474.93	471.35	473.88
7791	AMEX	SPY	Mon, Jan 8, 2024	468.43	474.75	468.30	474.60
7790	AMEX	SPY	Fri, Jan 5, 2024	467.49	470.44	466.43	467.92
7789	AMEX	SPY	Thu, Jan 4, 2024	468.30	470.96	467.05	467.28
7788	AMEX	SPY	Wed, Jan 3, 2024	470.43	471.19	468.17	468.79
7787	AMEX	SPY	Tue, Jan 2, 2024	472.16	473.67	470.49	472.65
7786	AMEX	SPY	Fri, Dec 29, 2023	476.49	477.03	473.30	475.31
7785	AMEX	SPY	Thu, Dec 28, 2023	476.88	477.55	476.26	476.69
7784	AMEX	SPY	Wed, Dec 27, 2023	475.44	476.66	474.89	476.51
7783	AMEX	SPY	Tue, Dec 26, 2023	474.07	476.58	473.99	475.65
7782	AMEX	SPY	Fri, Dec 22, 2023	473.86	475.38	471.70	473.65
7781	AMEX	SPY	Thu, Dec 21, 2023	471.33	472.98	468.84	472.70
7780	AMEX	SPY	Wed, Dec 20, 2023	473.96	475.90	467.82	468.26
7779	AMEX	SPY	Tue, Dec 19, 2023	472.53	474.92	472.45	474.84
7778	AMEX	SPY	Mon, Dec 18, 2023	470.98	472.98	469.89	471.97
7777	AMEX	SPY	Fri, Dec 15, 2023	469.49	470.70	467.43	469.33
7776	AMEX	SPY	Thu, Dec 14, 2023	472.50	473.73	469.25	470.10
7775	AMEX	SPY	Wed, Dec 13, 2023	464.49	470.76	464.12	470.50
7774	AMEX	SPY	Tue, Dec 12, 2023	461.63	464.20	460.60	464.10
7773	AMEX	SPY	Mon, Dec 11, 2023	459.69	462.17	459.47	461.99
7772	AMEX	SPY	Fri, Dec 8, 2023	457.46	460.75	457.21	460.20
7771	AMEX	SPY	Thu, Dec 7, 2023	456.91	458.90	456.29	458.23
7770	AMEX	SPY	Wed, Dec 6, 2023	458.81	458.84	454.31	454.76
7769	AMEX	SPY	Tue, Dec 5, 2023	455.26	457.59	454.87	456.60
7768	AMEX	SPY	Mon, Dec 4, 2023	455.60	459.12	454.34	456.69
7767	AMEX	SPY	Fri, Dec 1, 2023	455.77	459.65	455.16	459.10
7766	AMEX	SPY	Thu, Nov 30, 2023	455.48	456.76	453.34	456.40
7765	AMEX	SPY	Wed, Nov 29, 2023	457.15	458.32	454.20	454.61
7764	AMEX	SPY	Tue, Nov 28, 2023	454.08	456.27	453.50	454.93
7763	AMEX	SPY	Mon, Nov 27, 2023	454.65	455.49	454.08	454.48
7762	AMEX	SPY	Fri, Nov 24, 2023	455.07	455.50	454.73	455.30
7761	AMEX	SPY	Wed, Nov 22, 2023	454.98	456.38	453.89	455.02
7760	AMEX	SPY	Tue, Nov 21, 2023	453.18	454.13	451.96	453.27
7759	AMEX	SPY	Mon, Nov 20, 2023	450.53	455.13	450.52	454.26
7758	AMEX	SPY	Fri, Nov 17, 2023	450.24	451.42	449.29	450.79
7757	AMEX	SPY	Thu, Nov 16, 2023	449.22	450.56	448.12	450.23
7756	AMEX	SPY	Wed, Nov 15, 2023	450.11	451.38	448.80	449.68
7755	AMEX	SPY	Tue, Nov 14, 2023	446.32	450.06	446.09	448.73
7754	AMEX	SPY	Mon, Nov 13, 2023	439.23	441.33	438.42	440.19
7753	AMEX	SPY	Fri, Nov 10, 2023	435.98	440.93	433.83	440.61
7752	AMEX	SPY	Thu, Nov 9, 2023	438.43	438.47	433.40	433.84
7751	AMEX	SPY	Wed, Nov 8, 2023	437.55	438.09	434.87	437.25
7750	AMEX	SPY	Tue, Nov 7, 2023	435.69	437.59	434.51	436.93
7749	AMEX	SPY	Mon, Nov 6, 2023	435.47	436.15	433.68	435.69
7748	AMEX	SPY	Fri, Nov 3, 2023	433.14	436.29	433.01	434.69
7747	AMEX	SPY	Thu, Nov 2, 2023	426.58	430.92	426.56	430.76
7746	AMEX	SPY	Wed, Nov 1, 2023	419.20	423.50	418.65	422.66
7745	AMEX	SPY	Tue, Oct 31, 2023	416.18	418.53	414.21	418.20
7744	AMEX	SPY	Mon, Oct 30, 2023	413.56	416.68	412.22	415.59
7743	AMEX	SPY	Fri, Oct 27, 2023	414.19	414.60	409.21	410.68
7742	AMEX	SPY	Thu, Oct 26, 2023	416.45	417.33	411.60	412.55
7741	AMEX	SPY	Wed, Oct 25, 2023	421.89	421.92	417.02	417.55
7740	AMEX	SPY	Tue, Oct 24, 2023	422.65	424.82	420.74	423.63
7739	AMEX	SPY	Mon, Oct 23, 2023	419.61	424.45	417.80	420.46
7738	AMEX	SPY	Fri, Oct 20, 2023	425.98	426.54	421.08	421.19
7737	AMEX	SPY	Thu, Oct 19, 2023	430.95	432.82	425.73	426.43
7736	AMEX	SPY	Wed, Oct 18, 2023	434.19	435.18	429.09	430.21
7735	AMEX	SPY	Tue, Oct 17, 2023	432.81	438.14	432.45	436.02
7734	AMEX	SPY	Mon, Oct 16, 2023	433.82	437.14	433.57	436.04
7733	AMEX	SPY	Fri, Oct 13, 2023	435.21	436.45	429.88	431.50
7732	AMEX	SPY	Thu, Oct 12, 2023	436.95	437.34	431.23	433.66
7731	AMEX	SPY	Wed, Oct 11, 2023	435.64	436.58	433.18	436.32
7730	AMEX	SPY	Tue, Oct 10, 2023	432.94	437.22	432.53	434.54
7729	AMEX	SPY	Mon, Oct 9, 2023	427.58	432.88	427.01	432.29
7728	AMEX	SPY	Fri, Oct 6, 2023	421.97	431.13	420.60	429.54
7727	AMEX	SPY	Thu, Oct 5, 2023	424.36	425.37	421.17	424.50
7726	AMEX	SPY	Wed, Oct 4, 2023	422.07	425.43	420.56	424.66
7725	AMEX	SPY	Tue, Oct 3, 2023	425.06	427.37	420.18	421.59
7724	AMEX	SPY	Mon, Oct 2, 2023	426.62	428.60	424.46	427.31
7723	AMEX	SPY	Fri, Sep 29, 2023	431.67	431.85	425.91	427.48
7722	AMEX	SPY	Thu, Sep 28, 2023	425.48	430.25	424.87	428.52
7721	AMEX	SPY	Wed, Sep 27, 2023	427.09	427.67	422.29	426.05
7720	AMEX	SPY	Tue, Sep 26, 2023	429.09	429.82	425.02	425.88
7719	AMEX	SPY	Mon, Sep 25, 2023	429.17	432.27	428.72	432.23
7718	AMEX	SPY	Fri, Sep 22, 2023	432.45	434.10	429.99	430.42
7717	AMEX	SPY	Thu, Sep 21, 2023	435.70	435.97	431.23	431.39
7716	AMEX	SPY	Wed, Sep 20, 2023	444.01	444.44	438.43	438.64
7715	AMEX	SPY	Tue, Sep 19, 2023	442.68	443.29	439.94	442.71
7714	AMEX	SPY	Mon, Sep 18, 2023	443.05	444.97	442.56	443.63
7713	AMEX	SPY	Fri, Sep 15, 2023	447.14	447.48	442.92	443.37
7712	AMEX	SPY	Thu, Sep 14, 2023	449.07	451.08	447.72	448.78
7711	AMEX	SPY	Wed, Sep 13, 2023	446.22	447.71	445.08	446.51
7710	AMEX	SPY	Tue, Sep 12, 2023	446.95	448.53	445.39	445.99
7709	AMEX	SPY	Mon, Sep 11, 2023	448.24	448.77	446.47	448.45
7708	AMEX	SPY	Fri, Sep 8, 2023	444.90	447.11	444.53	445.52
7707	AMEX	SPY	Thu, Sep 7, 2023	443.11	445.55	442.75	444.85
7706	AMEX	SPY	Wed, Sep 6, 2023	448.40	448.51	443.81	446.22
7705	AMEX	SPY	Tue, Sep 5, 2023	450.73	451.06	449.17	449.24
7704	AMEX	SPY	Fri, Sep 1, 2023	453.17	453.67	449.68	451.19
7703	AMEX	SPY	Thu, Aug 31, 2023	451.65	452.83	450.16	450.35
7702	AMEX	SPY	Wed, Aug 30, 2023	449.51	451.67	448.78	451.01
7701	AMEX	SPY	Tue, Aug 29, 2023	442.65	449.45	442.46	449.16
7700	AMEX	SPY	Mon, Aug 28, 2023	442.24	443.40	439.97	442.76
7699	AMEX	SPY	Fri, Aug 25, 2023	438.68	441.30	435.00	439.97
7698	AMEX	SPY	Thu, Aug 24, 2023	444.69	445.22	436.86	436.89
7697	AMEX	SPY	Wed, Aug 23, 2023	439.25	443.67	439.10	443.03
7696	AMEX	SPY	Tue, Aug 22, 2023	441.18	441.18	437.57	438.15
7695	AMEX	SPY	Mon, Aug 21, 2023	437.55	440.11	435.32	439.34
7694	AMEX	SPY	Fri, Aug 18, 2023	433.37	437.57	433.01	436.50
7693	AMEX	SPY	Thu, Aug 17, 2023	441.16	441.43	435.75	436.29
7692	AMEX	SPY	Wed, Aug 16, 2023	442.46	444.18	439.53	439.64
7691	AMEX	SPY	Tue, Aug 15, 2023	446.27	446.64	442.30	442.89
7690	AMEX	SPY	Mon, Aug 14, 2023	444.70	448.11	444.38	448.11
7689	AMEX	SPY	Fri, Aug 11, 2023	443.97	446.70	443.35	445.65
7688	AMEX	SPY	Thu, Aug 10, 2023	448.19	451.70	444.70	445.91
7687	AMEX	SPY	Wed, Aug 9, 2023	449.03	449.20	444.96	445.75
7686	AMEX	SPY	Tue, Aug 8, 2023	448.08	450.70	445.27	448.75
7685	AMEX	SPY	Mon, Aug 7, 2023	448.71	450.87	447.99	450.71
7684	AMEX	SPY	Fri, Aug 4, 2023	450.72	452.90	446.27	446.81
7683	AMEX	SPY	Thu, Aug 3, 2023	448.04	450.79	447.37	448.84
7682	AMEX	SPY	Wed, Aug 2, 2023	453.25	453.52	449.35	450.13
7681	AMEX	SPY	Tue, Aug 1, 2023	456.27	457.25	455.49	456.48
7680	AMEX	SPY	Mon, Jul 31, 2023	457.41	458.16	456.05	457.79
7679	AMEX	SPY	Fri, Jul 28, 2023	455.88	457.78	452.49	456.92
7678	AMEX	SPY	Thu, Jul 27, 2023	459.02	459.44	451.55	452.49
7677	AMEX	SPY	Wed, Jul 26, 2023	454.47	456.99	453.38	455.51
7676	AMEX	SPY	Tue, Jul 25, 2023	453.92	456.74	453.87	455.44
7675	AMEX	SPY	Mon, Jul 24, 2023	453.37	455.04	452.30	454.20
7674	AMEX	SPY	Fri, Jul 21, 2023	453.96	454.17	452.17	452.18
7673	AMEX	SPY	Thu, Jul 20, 2023	454.17	455.10	451.44	452.18
7672	AMEX	SPY	Wed, Jul 19, 2023	455.01	456.43	454.11	455.20
7671	AMEX	SPY	Tue, Jul 18, 2023	450.50	454.86	450.05	454.19
7670	AMEX	SPY	Mon, Jul 17, 2023	449.13	451.93	449.08	450.84
7669	AMEX	SPY	Fri, Jul 14, 2023	450.48	451.36	448.49	449.28
7668	AMEX	SPY	Thu, Jul 13, 2023	447.90	450.38	447.45	449.56
7667	AMEX	SPY	Wed, Jul 12, 2023	446.39	447.48	444.91	446.02
7666	AMEX	SPY	Tue, Jul 11, 2023	440.45	442.97	439.44	442.46
7665	AMEX	SPY	Mon, Jul 10, 2023	438.18	439.84	437.59	439.66
7664	AMEX	SPY	Fri, Jul 7, 2023	438.63	442.64	438.30	438.55
7663	AMEX	SPY	Thu, Jul 6, 2023	439.42	440.10	437.06	439.66
7662	AMEX	SPY	Wed, Jul 5, 2023	441.91	443.89	441.90	443.13
7661	AMEX	SPY	Mon, Jul 3, 2023	442.92	444.08	442.63	443.79
7660	AMEX	SPY	Fri, Jun 30, 2023	441.44	444.30	441.11	443.28
7659	AMEX	SPY	Thu, Jun 29, 2023	435.96	438.28	435.54	438.11
7658	AMEX	SPY	Wed, Jun 28, 2023	435.05	437.44	434.41	436.39
7657	AMEX	SPY	Tue, Jun 27, 2023	432.35	436.81	431.88	436.17
7656	AMEX	SPY	Mon, Jun 26, 2023	432.62	434.61	431.19	431.44
7655	AMEX	SPY	Fri, Jun 23, 2023	432.93	435.06	432.47	433.21
7654	AMEX	SPY	Thu, Jun 22, 2023	433.95	436.62	433.60	436.51
7653	AMEX	SPY	Wed, Jun 21, 2023	436.16	436.99	434.33	434.94
7652	AMEX	SPY	Tue, Jun 20, 2023	437.45	438.37	435.03	437.18
7651	AMEX	SPY	Fri, Jun 16, 2023	443.02	443.61	438.97	439.46
7650	AMEX	SPY	Thu, Jun 15, 2023	436.33	443.90	436.23	440.96
7649	AMEX	SPY	Wed, Jun 14, 2023	437.01	439.06	433.59	437.18
7648	AMEX	SPY	Tue, Jun 13, 2023	435.32	437.33	434.63	436.66
7647	AMEX	SPY	Mon, Jun 12, 2023	430.92	433.88	430.17	433.80
7646	AMEX	SPY	Fri, Jun 9, 2023	429.96	431.99	428.87	429.90
7645	AMEX	SPY	Thu, Jun 8, 2023	426.62	429.60	425.82	429.13
7644	AMEX	SPY	Wed, Jun 7, 2023	428.44	429.62	426.11	426.55
7643	AMEX	SPY	Tue, Jun 6, 2023	426.67	428.58	425.99	428.03
7642	AMEX	SPY	Mon, Jun 5, 2023	428.28	429.62	426.37	427.10
7641	AMEX	SPY	Fri, Jun 2, 2023	424.50	428.74	423.95	427.92
7640	AMEX	SPY	Thu, Jun 1, 2023	418.09	422.92	416.79	421.82
7639	AMEX	SPY	Wed, May 31, 2023	418.28	419.22	416.22	417.85
7638	AMEX	SPY	Tue, May 30, 2023	422.03	422.58	418.74	420.18
7637	AMEX	SPY	Fri, May 26, 2023	415.33	420.77	415.25	420.02
7636	AMEX	SPY	Thu, May 25, 2023	414.74	416.16	412.41	414.65
7635	AMEX	SPY	Wed, May 24, 2023	412.42	412.82	409.88	411.09
7634	AMEX	SPY	Tue, May 23, 2023	417.08	418.72	413.68	414.09
7633	AMEX	SPY	Mon, May 22, 2023	418.64	420.39	417.35	418.79
7632	AMEX	SPY	Fri, May 19, 2023	420.17	420.72	417.35	418.62
7631	AMEX	SPY	Thu, May 18, 2023	414.90	419.67	414.67	419.23
7630	AMEX	SPY	Wed, May 17, 2023	412.35	415.86	410.64	415.23
7629	AMEX	SPY	Tue, May 16, 2023	411.86	412.82	410.24	410.25
7628	AMEX	SPY	Mon, May 15, 2023	412.22	413.43	410.23	413.01
7627	AMEX	SPY	Fri, May 12, 2023	413.42	413.64	409.07	411.59
7626	AMEX	SPY	Thu, May 11, 2023	411.95	412.43	409.97	412.13
7625	AMEX	SPY	Wed, May 10, 2023	413.88	414.54	408.87	412.85
7624	AMEX	SPY	Tue, May 9, 2023	411.13	412.09	410.69	410.93
7623	AMEX	SPY	Mon, May 8, 2023	412.97	413.24	411.28	412.74
7622	AMEX	SPY	Fri, May 5, 2023	408.91	413.72	408.64	412.63
7621	AMEX	SPY	Thu, May 4, 2023	406.93	407.27	403.74	405.13
7620	AMEX	SPY	Wed, May 3, 2023	411.36	413.87	407.77	408.02
7619	AMEX	SPY	Tue, May 2, 2023	414.77	414.82	407.82	410.84
7618	AMEX	SPY	Mon, May 1, 2023	415.47	417.62	415.27	415.51
7617	AMEX	SPY	Fri, Apr 28, 2023	411.49	415.94	411.43	415.93
7616	AMEX	SPY	Thu, Apr 27, 2023	407.00	412.69	406.74	412.41
7615	AMEX	SPY	Wed, Apr 26, 2023	406.72	407.84	403.78	404.36
7614	AMEX	SPY	Tue, Apr 25, 2023	410.58	411.16	406.02	406.08
7613	AMEX	SPY	Mon, Apr 24, 2023	411.99	413.07	410.60	412.63
7612	AMEX	SPY	Fri, Apr 21, 2023	412.19	412.68	410.17	412.20
7611	AMEX	SPY	Thu, Apr 20, 2023	411.21	413.70	410.27	411.88
7610	AMEX	SPY	Wed, Apr 19, 2023	412.22	415.08	412.16	414.14
7609	AMEX	SPY	Tue, Apr 18, 2023	415.58	415.72	412.78	414.21
7608	AMEX	SPY	Mon, Apr 17, 2023	412.37	413.96	411.09	413.94
7607	AMEX	SPY	Fri, Apr 14, 2023	412.81	415.09	410.06	412.46
7606	AMEX	SPY	Thu, Apr 13, 2023	409.18	413.84	407.99	413.47
7605	AMEX	SPY	Wed, Apr 12, 2023	411.87	412.17	407.44	408.05
7604	AMEX	SPY	Tue, Apr 11, 2023	410.26	411.18	408.92	409.72
7603	AMEX	SPY	Mon, Apr 10, 2023	406.61	409.69	405.97	409.61
7602	AMEX	SPY	Thu, Apr 6, 2023	406.77	409.48	405.68	409.19
7601	AMEX	SPY	Wed, Apr 5, 2023	407.91	408.70	405.88	407.60
7600	AMEX	SPY	Tue, Apr 4, 2023	411.62	411.92	407.24	408.67
7599	AMEX	SPY	Mon, Apr 3, 2023	408.85	411.37	408.44	410.95
7598	AMEX	SPY	Fri, Mar 31, 2023	404.66	409.70	404.55	409.39
7597	AMEX	SPY	Thu, Mar 30, 2023	404.09	404.35	401.76	403.70
7596	AMEX	SPY	Wed, Mar 29, 2023	399.93	401.60	398.68	401.35
7595	AMEX	SPY	Tue, Mar 28, 2023	395.77	396.49	393.69	395.60
7594	AMEX	SPY	Mon, Mar 27, 2023	398.12	398.92	395.56	396.49
7593	AMEX	SPY	Fri, Mar 24, 2023	391.84	395.84	389.40	395.75
7592	AMEX	SPY	Thu, Mar 23, 2023	395.09	399.29	390.35	393.17
7591	AMEX	SPY	Wed, Mar 22, 2023	398.73	402.49	392.07	392.11
7590	AMEX	SPY	Tue, Mar 21, 2023	397.24	399.41	395.58	398.91
7589	AMEX	SPY	Mon, Mar 20, 2023	390.80	394.17	390.07	393.74
7588	AMEX	SPY	Fri, Mar 17, 2023	393.22	394.40	388.55	389.99
7587	AMEX	SPY	Thu, Mar 16, 2023	386.82	396.47	386.29	394.60
7586	AMEX	SPY	Wed, Mar 15, 2023	385.89	389.49	383.71	389.28
7585	AMEX	SPY	Tue, Mar 14, 2023	390.50	393.45	387.05	391.73
7584	AMEX	SPY	Mon, Mar 13, 2023	381.81	390.39	380.65	385.36
7583	AMEX	SPY	Fri, Mar 10, 2023	390.99	393.16	384.32	385.91
7582	AMEX	SPY	Thu, Mar 9, 2023	399.74	401.48	390.53	391.56
7581	AMEX	SPY	Wed, Mar 8, 2023	398.39	399.71	396.59	398.92
7580	AMEX	SPY	Tue, Mar 7, 2023	404.42	404.67	397.63	398.27
7579	AMEX	SPY	Mon, Mar 6, 2023	405.05	407.45	404.01	404.47
7578	AMEX	SPY	Fri, Mar 3, 2023	399.71	404.45	399.03	404.19
7577	AMEX	SPY	Thu, Mar 2, 2023	392.68	398.69	392.33	397.81
7576	AMEX	SPY	Wed, Mar 1, 2023	395.41	396.69	393.38	394.74
7575	AMEX	SPY	Tue, Feb 28, 2023	397.23	399.28	396.15	396.26
7574	AMEX	SPY	Mon, Feb 27, 2023	399.87	401.29	396.75	397.73
7573	AMEX	SPY	Fri, Feb 24, 2023	395.42	397.25	393.64	396.38
7572	AMEX	SPY	Thu, Feb 23, 2023	401.56	402.20	396.25	400.66
7571	AMEX	SPY	Wed, Feb 22, 2023	399.52	401.13	397.02	398.54
7570	AMEX	SPY	Tue, Feb 21, 2023	403.06	404.16	398.82	399.09
7569	AMEX	SPY	Fri, Feb 17, 2023	406.06	407.51	404.05	407.26
7568	AMEX	SPY	Thu, Feb 16, 2023	408.79	412.91	408.14	408.28
7567	AMEX	SPY	Wed, Feb 15, 2023	410.35	414.06	409.47	413.98
7566	AMEX	SPY	Tue, Feb 14, 2023	411.24	415.05	408.51	412.64
7565	AMEX	SPY	Mon, Feb 13, 2023	408.72	412.97	408.24	412.83
7564	AMEX	SPY	Fri, Feb 10, 2023	405.86	408.44	405.01	408.04
7563	AMEX	SPY	Thu, Feb 9, 2023	414.41	414.57	405.81	407.09
7562	AMEX	SPY	Wed, Feb 8, 2023	413.13	414.53	409.93	410.65
7561	AMEX	SPY	Tue, Feb 7, 2023	408.87	416.49	407.57	415.19
7560	AMEX	SPY	Mon, Feb 6, 2023	409.79	411.29	408.10	409.83
7559	AMEX	SPY	Fri, Feb 3, 2023	411.59	416.97	411.09	412.35
7558	AMEX	SPY	Thu, Feb 2, 2023	414.86	418.31	412.88	416.78
7557	AMEX	SPY	Wed, Feb 1, 2023	405.21	413.67	402.35	410.80
7556	AMEX	SPY	Tue, Jan 31, 2023	401.13	406.53	400.77	406.48
7555	AMEX	SPY	Mon, Jan 30, 2023	402.80	405.13	400.28	400.59
7554	AMEX	SPY	Fri, Jan 27, 2023	403.66	408.16	403.44	405.68
7553	AMEX	SPY	Thu, Jan 26, 2023	403.13	404.92	400.03	404.75
7552	AMEX	SPY	Wed, Jan 25, 2023	395.95	400.70	393.56	400.35
7551	AMEX	SPY	Tue, Jan 24, 2023	398.88	401.15	397.64	400.20
7550	AMEX	SPY	Mon, Jan 23, 2023	396.72	402.65	395.72	400.63
7549	AMEX	SPY	Fri, Jan 20, 2023	390.10	396.04	388.38	395.88
7548	AMEX	SPY	Thu, Jan 19, 2023	389.36	391.08	387.26	388.64
7547	AMEX	SPY	Wed, Jan 18, 2023	399.01	400.12	391.28	391.49
7546	AMEX	SPY	Tue, Jan 17, 2023	398.48	400.23	397.06	397.77
7545	AMEX	SPY	Fri, Jan 13, 2023	393.62	399.10	393.34	398.50
7544	AMEX	SPY	Thu, Jan 12, 2023	396.67	398.49	392.42	396.96
7543	AMEX	SPY	Wed, Jan 11, 2023	392.23	395.60	391.38	395.52
7542	AMEX	SPY	Tue, Jan 10, 2023	387.25	390.65	386.27	390.58
7541	AMEX	SPY	Mon, Jan 9, 2023	390.37	393.70	387.67	387.86
7540	AMEX	SPY	Fri, Jan 6, 2023	382.61	389.25	379.41	388.08
7539	AMEX	SPY	Thu, Jan 5, 2023	381.72	381.84	378.76	379.38
7538	AMEX	SPY	Wed, Jan 4, 2023	383.18	385.88	380.00	383.76
7537	AMEX	SPY	Tue, Jan 3, 2023	384.37	386.43	377.83	380.82
7536	AMEX	SPY	Fri, Dec 30, 2022	380.64	382.58	378.43	382.43
7535	AMEX	SPY	Thu, Dec 29, 2022	379.63	384.35	379.08	383.44
7534	AMEX	SPY	Wed, Dec 28, 2022	381.33	383.39	376.42	376.66
7533	AMEX	SPY	Tue, Dec 27, 2022	382.79	383.15	379.65	381.40
7532	AMEX	SPY	Fri, Dec 23, 2022	379.65	383.06	378.03	382.91
7531	AMEX	SPY	Thu, Dec 22, 2022	383.05	386.21	374.77	380.72
7530	AMEX	SPY	Wed, Dec 21, 2022	383.25	387.41	382.69	386.23
7529	AMEX	SPY	Tue, Dec 20, 2022	379.23	382.23	377.85	380.54
7528	AMEX	SPY	Mon, Dec 19, 2022	383.47	383.82	378.28	380.02
7527	AMEX	SPY	Fri, Dec 16, 2022	385.18	386.58	381.04	383.27
7526	AMEX	SPY	Thu, Dec 15, 2022	394.30	395.25	387.89	387.85
7525	AMEX	SPY	Wed, Dec 14, 2022	401.61	405.50	396.31	399.40
7524	AMEX	SPY	Tue, Dec 13, 2022	410.22	410.49	399.07	401.97
7523	AMEX	SPY	Mon, Dec 12, 2022	394.11	398.95	393.41	398.95
7522	AMEX	SPY	Fri, Dec 9, 2022	394.94	397.62	393.15	393.28
7521	AMEX	SPY	Thu, Dec 8, 2022	395.14	397.36	393.27	396.24
7520	AMEX	SPY	Wed, Dec 7, 2022	392.94	395.64	391.97	393.16
7519	AMEX	SPY	Tue, Dec 6, 2022	399.42	399.99	391.64	393.83
7518	AMEX	SPY	Mon, Dec 5, 2022	403.95	404.93	398.17	399.59
7517	AMEX	SPY	Fri, Dec 2, 2022	402.25	407.86	402.14	406.91
7516	AMEX	SPY	Thu, Dec 1, 2022	408.77	410.00	404.75	407.38
7515	AMEX	SPY	Wed, Nov 30, 2022	395.49	407.68	393.48	407.68
7514	AMEX	SPY	Tue, Nov 29, 2022	396.05	397.30	393.30	395.23
7513	AMEX	SPY	Mon, Nov 28, 2022	399.09	400.81	395.11	395.91
7512	AMEX	SPY	Fri, Nov 25, 2022	401.83	402.91	401.54	402.33
7511	AMEX	SPY	Wed, Nov 23, 2022	399.55	402.93	399.31	402.42
7510	AMEX	SPY	Tue, Nov 22, 2022	396.63	400.07	395.15	399.90
7509	AMEX	SPY	Mon, Nov 21, 2022	394.64	395.82	392.66	394.59
7508	AMEX	SPY	Fri, Nov 18, 2022	397.74	397.81	393.04	396.03
7507	AMEX	SPY	Thu, Nov 17, 2022	390.46	394.95	390.14	394.24
7506	AMEX	SPY	Wed, Nov 16, 2022	396.78	397.78	394.79	395.45
7505	AMEX	SPY	Tue, Nov 15, 2022	401.15	402.31	394.49	398.49
7504	AMEX	SPY	Mon, Nov 14, 2022	396.66	400.18	394.83	395.12
7503	AMEX	SPY	Fri, Nov 11, 2022	395.59	399.35	393.61	398.51
7502	AMEX	SPY	Thu, Nov 10, 2022	388.05	395.04	385.64	394.69
7501	AMEX	SPY	Wed, Nov 9, 2022	379.93	381.14	373.61	374.13
7500	AMEX	SPY	Tue, Nov 8, 2022	381.11	385.12	377.72	382.00
7499	AMEX	SPY	Mon, Nov 7, 2022	377.71	380.57	375.53	379.95
7498	AMEX	SPY	Fri, Nov 4, 2022	377.00	378.87	370.00	376.35
7497	AMEX	SPY	Thu, Nov 3, 2022	371.47	374.20	368.79	371.01
7496	AMEX	SPY	Wed, Nov 2, 2022	383.90	388.63	374.76	374.87
7495	AMEX	SPY	Tue, Nov 1, 2022	390.14	390.39	383.29	384.52
7494	AMEX	SPY	Mon, Oct 31, 2022	386.44	388.40	385.26	386.21
7493	AMEX	SPY	Fri, Oct 28, 2022	379.87	389.52	379.68	389.02
7492	AMEX	SPY	Thu, Oct 27, 2022	383.07	385.00	379.33	379.98
7491	AMEX	SPY	Wed, Oct 26, 2022	381.62	387.58	381.35	382.02
7490	AMEX	SPY	Tue, Oct 25, 2022	378.79	385.25	378.67	384.92
7489	AMEX	SPY	Mon, Oct 24, 2022	375.89	380.06	373.11	378.87
7488	AMEX	SPY	Fri, Oct 21, 2022	365.12	374.80	363.54	374.29
7487	AMEX	SPY	Thu, Oct 20, 2022	368.03	372.67	364.61	365.41
7486	AMEX	SPY	Wed, Oct 19, 2022	368.99	371.85	365.55	368.50
7485	AMEX	SPY	Tue, Oct 18, 2022	375.13	375.45	367.52	371.13
7484	AMEX	SPY	Mon, Oct 17, 2022	364.01	367.98	357.28	366.82
7483	AMEX	SPY	Fri, Oct 14, 2022	368.55	370.26	356.96	357.63
7482	AMEX	SPY	Thu, Oct 13, 2022	349.21	367.51	348.11	365.97
7481	AMEX	SPY	Wed, Oct 12, 2022	358.17	359.82	356.30	356.56
7480	AMEX	SPY	Tue, Oct 11, 2022	358.24	363.03	355.71	357.74
7479	AMEX	SPY	Mon, Oct 10, 2022	363.96	364.21	357.67	360.02
7478	AMEX	SPY	Fri, Oct 7, 2022	368.97	373.29	360.94	362.79
7477	AMEX	SPY	Thu, Oct 6, 2022	375.62	378.72	372.68	373.20
7476	AMEX	SPY	Wed, Oct 5, 2022	373.39	379.46	370.95	377.09
7475	AMEX	SPY	Tue, Oct 4, 2022	372.40	378.00	366.57	377.97
7474	AMEX	SPY	Mon, Oct 3, 2022	361.08	368.55	359.21	366.61
7473	AMEX	SPY	Fri, Sep 30, 2022	361.80	365.91	357.04	357.18
7472	AMEX	SPY	Thu, Sep 29, 2022	366.81	367.11	359.70	362.79
7471	AMEX	SPY	Wed, Sep 28, 2022	364.38	372.30	362.60	370.53
7470	AMEX	SPY	Tue, Sep 27, 2022	368.02	370.40	360.87	363.38
7469	AMEX	SPY	Mon, Sep 26, 2022	366.41	370.21	363.03	364.31
7468	AMEX	SPY	Fri, Sep 23, 2022	370.58	370.62	363.29	367.95
7467	AMEX	SPY	Thu, Sep 22, 2022	376.58	378.30	373.44	374.22
7466	AMEX	SPY	Wed, Sep 21, 2022	386.11	389.31	377.38	377.39
7465	AMEX	SPY	Tue, Sep 20, 2022	385.06	386.12	381.20	384.09
7464	AMEX	SPY	Mon, Sep 19, 2022	382.26	388.55	382.18	388.55
7463	AMEX	SPY	Fri, Sep 16, 2022	384.14	386.25	382.11	385.56
7462	AMEX	SPY	Thu, Sep 15, 2022	392.96	395.96	388.78	388.52
7461	AMEX	SPY	Wed, Sep 14, 2022	394.47	396.20	391.12	394.60
7460	AMEX	SPY	Tue, Sep 13, 2022	401.83	403.10	391.92	393.10
7459	AMEX	SPY	Mon, Sep 12, 2022	408.78	411.73	408.46	410.97
7458	AMEX	SPY	Fri, Sep 9, 2022	402.74	407.51	402.46	406.60
7457	AMEX	SPY	Thu, Sep 8, 2022	395.39	400.86	394.12	400.38
7456	AMEX	SPY	Wed, Sep 7, 2022	390.43	398.59	390.20	397.78
7455	AMEX	SPY	Tue, Sep 6, 2022	393.13	394.12	388.42	390.76
7454	AMEX	SPY	Fri, Sep 2, 2022	400.28	401.56	390.33	392.24
7453	AMEX	SPY	Thu, Sep 1, 2022	392.89	396.78	390.04	396.42
7452	AMEX	SPY	Wed, Aug 31, 2022	399.93	401.24	395.04	395.18
7451	AMEX	SPY	Tue, Aug 30, 2022	403.85	404.10	396.00	398.21
7450	AMEX	SPY	Mon, Aug 29, 2022	402.20	405.84	401.20	402.63
7449	AMEX	SPY	Fri, Aug 26, 2022	419.39	419.96	405.25	405.31
7448	AMEX	SPY	Thu, Aug 25, 2022	415.24	419.56	414.09	419.51
7447	AMEX	SPY	Wed, Aug 24, 2022	412.11	415.11	411.39	413.67
7446	AMEX	SPY	Tue, Aug 23, 2022	412.90	415.42	411.77	412.35
7445	AMEX	SPY	Mon, Aug 22, 2022	417.05	417.23	412.40	413.35
7444	AMEX	SPY	Fri, Aug 19, 2022	424.98	425.26	421.22	422.14
7443	AMEX	SPY	Thu, Aug 18, 2022	426.86	428.61	425.50	427.89
7442	AMEX	SPY	Wed, Aug 17, 2022	425.91	429.50	424.54	426.65
7441	AMEX	SPY	Tue, Aug 16, 2022	427.73	431.73	426.88	429.70
7440	AMEX	SPY	Mon, Aug 15, 2022	424.77	429.41	424.71	428.86
7439	AMEX	SPY	Fri, Aug 12, 2022	422.03	427.21	421.03	427.10
7438	AMEX	SPY	Thu, Aug 11, 2022	422.99	424.95	419.21	419.99
7437	AMEX	SPY	Wed, Aug 10, 2022	418.78	420.14	416.72	419.99
7436	AMEX	SPY	Tue, Aug 9, 2022	412.22	412.75	410.22	411.35
7435	AMEX	SPY	Mon, Aug 8, 2022	415.25	417.62	411.83	412.99
7434	AMEX	SPY	Fri, Aug 5, 2022	409.66	414.15	409.60	413.47
7433	AMEX	SPY	Thu, Aug 4, 2022	414.37	415.09	412.44	414.17
7432	AMEX	SPY	Wed, Aug 3, 2022	410.30	415.68	410.00	414.45
7431	AMEX	SPY	Tue, Aug 2, 2022	409.12	413.00	406.82	408.06
7430	AMEX	SPY	Mon, Aug 1, 2022	409.15	413.41	408.40	410.77
7429	AMEX	SPY	Fri, Jul 29, 2022	407.58	413.03	406.77	411.99
7428	AMEX	SPY	Thu, Jul 28, 2022	401.89	406.80	398.15	406.07
7427	AMEX	SPY	Wed, Jul 27, 2022	394.36	402.88	394.05	401.04
7426	AMEX	SPY	Tue, Jul 26, 2022	393.84	394.06	389.95	390.89
7425	AMEX	SPY	Mon, Jul 25, 2022	395.75	396.47	393.21	395.57
7424	AMEX	SPY	Fri, Jul 22, 2022	398.92	400.18	392.75	395.09
7423	AMEX	SPY	Thu, Jul 21, 2022	394.16	398.84	391.63	398.79
7422	AMEX	SPY	Wed, Jul 20, 2022	392.47	396.26	391.03	394.77
7421	AMEX	SPY	Tue, Jul 19, 2022	386.08	392.87	385.39	392.27
7420	AMEX	SPY	Mon, Jul 18, 2022	388.38	389.09	380.66	381.95
7419	AMEX	SPY	Fri, Jul 15, 2022	382.55	385.25	380.54	385.13
7418	AMEX	SPY	Thu, Jul 14, 2022	373.61	379.05	371.04	377.91
7417	AMEX	SPY	Wed, Jul 13, 2022	375.10	381.92	374.66	378.83
7416	AMEX	SPY	Tue, Jul 12, 2022	383.65	386.16	378.99	380.83
7415	AMEX	SPY	Mon, Jul 11, 2022	385.85	386.87	383.50	384.23
7414	AMEX	SPY	Fri, Jul 8, 2022	387.27	390.64	385.66	388.67
7413	AMEX	SPY	Thu, Jul 7, 2022	385.12	389.83	383.27	388.99
7412	AMEX	SPY	Wed, Jul 6, 2022	382.11	385.87	379.60	383.25
7411	AMEX	SPY	Tue, Jul 5, 2022	375.88	381.98	372.90	381.96
7410	AMEX	SPY	Fri, Jul 1, 2022	376.56	381.70	373.80	381.24
7409	AMEX	SPY	Thu, Jun 30, 2022	376.24	380.66	372.56	377.25
7408	AMEX	SPY	Wed, Jun 29, 2022	381.23	382.27	378.42	380.34
7407	AMEX	SPY	Tue, Jun 28, 2022	390.23	393.16	380.53	380.65
7406	AMEX	SPY	Mon, Jun 27, 2022	391.05	391.36	387.44	388.59
7405	AMEX	SPY	Fri, Jun 24, 2022	381.40	390.09	381.37	390.08
7404	AMEX	SPY	Thu, Jun 23, 2022	376.64	378.83	372.89	378.06
7403	AMEX	SPY	Wed, Jun 22, 2022	370.62	378.72	370.18	374.39
7402	AMEX	SPY	Tue, Jun 21, 2022	371.89	376.53	371.81	375.07
7401	AMEX	SPY	Fri, Jun 17, 2022	365.51	369.38	362.17	365.86
7400	AMEX	SPY	Thu, Jun 16, 2022	370.51	370.94	364.08	365.07
7399	AMEX	SPY	Wed, Jun 15, 2022	377.36	383.90	372.12	379.20
7398	AMEX	SPY	Tue, Jun 14, 2022	376.85	377.94	370.59	373.87
7397	AMEX	SPY	Mon, Jun 13, 2022	379.85	381.81	373.30	375.00
7396	AMEX	SPY	Fri, Jun 10, 2022	394.88	395.78	389.75	389.80
7395	AMEX	SPY	Thu, Jun 9, 2022	409.34	411.74	401.44	401.44
7394	AMEX	SPY	Wed, Jun 8, 2022	413.93	415.82	410.38	411.22
7393	AMEX	SPY	Tue, Jun 7, 2022	408.10	416.22	407.61	415.74
7392	AMEX	SPY	Mon, Jun 6, 2022	414.78	416.61	410.55	411.79
7391	AMEX	SPY	Fri, Jun 3, 2022	412.40	414.04	409.51	410.54
7390	AMEX	SPY	Thu, Jun 2, 2022	409.42	417.44	407.04	417.39
7389	AMEX	SPY	Wed, Jun 1, 2022	415.17	416.24	406.93	409.59
7388	AMEX	SPY	Tue, May 31, 2022	413.55	416.46	410.03	412.93
7387	AMEX	SPY	Fri, May 27, 2022	407.91	415.38	407.70	415.26
7386	AMEX	SPY	Thu, May 26, 2022	398.67	407.04	398.45	405.31
7385	AMEX	SPY	Wed, May 25, 2022	392.31	399.45	391.89	397.37
7384	AMEX	SPY	Tue, May 24, 2022	392.56	395.15	386.96	393.89
7383	AMEX	SPY	Mon, May 23, 2022	392.83	397.73	390.38	396.92
7382	AMEX	SPY	Fri, May 20, 2022	393.25	397.03	380.54	389.63
7381	AMEX	SPY	Thu, May 19, 2022	388.62	394.14	387.11	389.46
7380	AMEX	SPY	Wed, May 18, 2022	403.50	403.80	390.55	391.86
7379	AMEX	SPY	Tue, May 17, 2022	406.53	408.57	402.58	408.32
7378	AMEX	SPY	Mon, May 16, 2022	399.98	403.97	397.60	400.09
7377	AMEX	SPY	Fri, May 13, 2022	396.71	403.18	395.61	401.72
7376	AMEX	SPY	Thu, May 12, 2022	389.37	395.80	385.15	392.34
7375	AMEX	SPY	Wed, May 11, 2022	398.07	404.04	391.96	392.75
7374	AMEX	SPY	Tue, May 10, 2022	404.49	406.08	394.82	399.09
7373	AMEX	SPY	Mon, May 9, 2022	405.10	406.41	396.50	398.17
7372	AMEX	SPY	Fri, May 6, 2022	411.10	414.80	405.73	411.34
7371	AMEX	SPY	Thu, May 5, 2022	424.55	425.00	409.44	413.81
7370	AMEX	SPY	Wed, May 4, 2022	417.08	429.66	413.71	429.06
7369	AMEX	SPY	Tue, May 3, 2022	415.01	418.93	413.36	416.38
7368	AMEX	SPY	Mon, May 2, 2022	412.07	415.92	405.02	414.48
7367	AMEX	SPY	Fri, Apr 29, 2022	423.59	425.87	411.21	412.00
7366	AMEX	SPY	Thu, Apr 28, 2022	422.29	429.64	417.60	427.81
7365	AMEX	SPY	Wed, Apr 27, 2022	417.24	422.92	415.01	417.27
7364	AMEX	SPY	Tue, Apr 26, 2022	425.83	426.04	416.07	416.10
7363	AMEX	SPY	Mon, Apr 25, 2022	423.67	428.69	418.84	428.51
7362	AMEX	SPY	Fri, Apr 22, 2022	436.91	438.08	425.44	426.04
7361	AMEX	SPY	Thu, Apr 21, 2022	448.54	450.01	437.10	438.06
7360	AMEX	SPY	Wed, Apr 20, 2022	446.92	447.57	443.48	444.71
7359	AMEX	SPY	Tue, Apr 19, 2022	437.86	445.80	437.68	445.04
7358	AMEX	SPY	Mon, Apr 18, 2022	436.81	439.75	435.61	437.97
7357	AMEX	SPY	Thu, Apr 14, 2022	443.55	444.73	437.68	437.79
7356	AMEX	SPY	Wed, Apr 13, 2022	438.03	444.11	437.84	443.31
7355	AMEX	SPY	Tue, Apr 12, 2022	443.08	445.75	436.65	438.29
7354	AMEX	SPY	Mon, Apr 11, 2022	444.11	445.00	439.39	439.92
7353	AMEX	SPY	Fri, Apr 8, 2022	447.97	450.63	445.94	447.57
7352	AMEX	SPY	Thu, Apr 7, 2022	445.59	450.69	443.53	448.77
7351	AMEX	SPY	Wed, Apr 6, 2022	446.89	448.93	443.47	446.52
7350	AMEX	SPY	Tue, Apr 5, 2022	455.22	457.83	449.82	451.03
7349	AMEX	SPY	Mon, Apr 4, 2022	453.13	456.91	452.26	456.80
7348	AMEX	SPY	Fri, Apr 1, 2022	453.31	453.46	449.14	452.92
7347	AMEX	SPY	Thu, Mar 31, 2022	457.89	458.76	451.16	451.64
7346	AMEX	SPY	Wed, Mar 30, 2022	460.34	461.20	456.47	458.70
7345	AMEX	SPY	Tue, Mar 29, 2022	460.02	462.07	457.18	461.55
7344	AMEX	SPY	Mon, Mar 28, 2022	452.06	455.91	450.06	455.91
7343	AMEX	SPY	Fri, Mar 25, 2022	451.16	452.98	448.43	452.69
7342	AMEX	SPY	Thu, Mar 24, 2022	445.94	450.50	444.76	450.49
7341	AMEX	SPY	Wed, Mar 23, 2022	446.91	448.49	443.71	443.80
7340	AMEX	SPY	Tue, Mar 22, 2022	445.86	450.58	445.86	449.59
7339	AMEX	SPY	Mon, Mar 21, 2022	444.34	446.46	440.68	444.39
7338	AMEX	SPY	Fri, Mar 18, 2022	438.00	444.86	437.22	444.52
7337	AMEX	SPY	Thu, Mar 17, 2022	433.59	441.07	433.19	439.70
7336	AMEX	SPY	Wed, Mar 16, 2022	429.89	435.68	424.80	435.62
7335	AMEX	SPY	Tue, Mar 15, 2022	419.77	426.84	418.42	426.17
7334	AMEX	SPY	Mon, Mar 14, 2022	420.89	424.55	415.79	417.00
7333	AMEX	SPY	Fri, Mar 11, 2022	428.12	428.77	419.53	420.07
7332	AMEX	SPY	Thu, Mar 10, 2022	422.52	426.43	420.44	425.48
7331	AMEX	SPY	Wed, Mar 9, 2022	425.14	429.51	422.82	427.41
7330	AMEX	SPY	Tue, Mar 8, 2022	419.62	427.21	415.12	416.25
7329	AMEX	SPY	Mon, Mar 7, 2022	431.55	432.30	419.36	419.43
7328	AMEX	SPY	Fri, Mar 4, 2022	431.75	433.37	427.88	432.17
7327	AMEX	SPY	Thu, Mar 3, 2022	440.47	441.11	433.80	435.71
7326	AMEX	SPY	Wed, Mar 2, 2022	432.37	439.72	431.57	437.89
7325	AMEX	SPY	Tue, Mar 1, 2022	435.04	437.17	427.11	429.98
7324	AMEX	SPY	Mon, Feb 28, 2022	432.03	438.20	430.70	436.63
7323	AMEX	SPY	Fri, Feb 25, 2022	429.61	437.84	427.86	437.75
7322	AMEX	SPY	Thu, Feb 24, 2022	411.02	428.76	410.64	428.30
7321	AMEX	SPY	Wed, Feb 23, 2022	432.66	433.26	421.35	421.95
7320	AMEX	SPY	Tue, Feb 22, 2022	431.89	435.50	425.86	429.57
7319	AMEX	SPY	Fri, Feb 18, 2022	437.33	438.66	431.82	434.23
7318	AMEX	SPY	Thu, Feb 17, 2022	443.22	446.57	436.42	437.06
7317	AMEX	SPY	Wed, Feb 16, 2022	443.93	448.06	441.94	446.60
7316	AMEX	SPY	Tue, Feb 15, 2022	443.73	446.28	443.18	446.10
7315	AMEX	SPY	Mon, Feb 14, 2022	439.92	441.60	435.34	439.02
7314	AMEX	SPY	Fri, Feb 11, 2022	449.41	451.61	438.94	440.46
7313	AMEX	SPY	Thu, Feb 10, 2022	451.34	457.71	447.20	449.32
7312	AMEX	SPY	Wed, Feb 9, 2022	455.22	457.88	455.01	457.54
7311	AMEX	SPY	Tue, Feb 8, 2022	446.73	451.92	445.22	450.94
7310	AMEX	SPY	Mon, Feb 7, 2022	449.51	450.99	445.85	447.26
7309	AMEX	SPY	Fri, Feb 4, 2022	446.35	452.78	443.83	448.70
7308	AMEX	SPY	Thu, Feb 3, 2022	450.95	452.97	445.71	446.60
7307	AMEX	SPY	Wed, Feb 2, 2022	455.50	458.12	453.05	457.35
7306	AMEX	SPY	Tue, Feb 1, 2022	450.68	453.63	446.94	452.95
7305	AMEX	SPY	Mon, Jan 31, 2022	441.24	450.28	439.81	449.91
7304	AMEX	SPY	Fri, Jan 28, 2022	432.68	442.00	427.82	441.95
7303	AMEX	SPY	Thu, Jan 27, 2022	438.26	441.59	429.45	431.24
7302	AMEX	SPY	Wed, Jan 26, 2022	440.72	444.04	428.86	433.38
7301	AMEX	SPY	Tue, Jan 25, 2022	433.06	439.72	427.15	434.47
7300	AMEX	SPY	Mon, Jan 24, 2022	432.03	440.38	420.76	439.84
7299	AMEX	SPY	Fri, Jan 21, 2022	445.56	448.06	437.95	437.98
7298	AMEX	SPY	Thu, Jan 20, 2022	453.75	458.74	444.50	446.75
7297	AMEX	SPY	Wed, Jan 19, 2022	458.13	459.61	451.46	451.75
7296	AMEX	SPY	Tue, Jan 18, 2022	459.74	459.96	455.31	456.49
7295	AMEX	SPY	Fri, Jan 14, 2022	461.19	465.09	459.90	464.72
7294	AMEX	SPY	Thu, Jan 13, 2022	472.19	472.88	463.44	464.53
7293	AMEX	SPY	Wed, Jan 12, 2022	471.59	473.20	468.94	471.02
7292	AMEX	SPY	Tue, Jan 11, 2022	465.23	469.85	462.05	469.75
7291	AMEX	SPY	Mon, Jan 10, 2022	462.70	465.74	456.60	465.51
7290	AMEX	SPY	Fri, Jan 7, 2022	467.95	469.20	464.65	466.09
7289	AMEX	SPY	Thu, Jan 6, 2022	467.89	470.82	465.43	467.94
7288	AMEX	SPY	Wed, Jan 5, 2022	477.16	477.98	468.28	468.38
7287	AMEX	SPY	Tue, Jan 4, 2022	479.22	479.98	475.58	477.55
7286	AMEX	SPY	Mon, Jan 3, 2022	476.30	477.85	473.85	477.71
7285	AMEX	SPY	Fri, Dec 31, 2021	475.64	476.86	474.67	474.96
7284	AMEX	SPY	Thu, Dec 30, 2021	477.93	479.00	475.67	476.16
7283	AMEX	SPY	Wed, Dec 29, 2021	476.98	478.56	475.92	477.48
7282	AMEX	SPY	Tue, Dec 28, 2021	477.72	478.81	476.06	476.87
7281	AMEX	SPY	Mon, Dec 27, 2021	472.06	477.31	472.01	477.26
7280	AMEX	SPY	Thu, Dec 23, 2021	468.75	472.19	468.64	470.60
7279	AMEX	SPY	Wed, Dec 22, 2021	462.79	467.81	462.58	467.69
7278	AMEX	SPY	Tue, Dec 21, 2021	458.61	463.21	456.31	463.06
7277	AMEX	SPY	Mon, Dec 20, 2021	454.48	455.40	451.14	454.98
7276	AMEX	SPY	Fri, Dec 17, 2021	461.55	464.74	458.06	459.87
7275	AMEX	SPY	Thu, Dec 16, 2021	472.57	472.87	464.80	464.81
7274	AMEX	SPY	Wed, Dec 15, 2021	463.42	470.86	460.74	470.60
7273	AMEX	SPY	Tue, Dec 14, 2021	463.09	465.74	460.25	463.36
7272	AMEX	SPY	Mon, Dec 13, 2021	470.19	470.56	466.27	466.57
7271	AMEX	SPY	Fri, Dec 10, 2021	469.23	470.90	466.51	470.74
7270	AMEX	SPY	Thu, Dec 9, 2021	468.15	469.63	466.14	466.35
7269	AMEX	SPY	Wed, Dec 8, 2021	468.70	470.00	466.83	469.52
7268	AMEX	SPY	Tue, Dec 7, 2021	464.41	468.88	458.65	468.28
7267	AMEX	SPY	Mon, Dec 6, 2021	456.13	460.79	453.56	458.79
7266	AMEX	SPY	Fri, Dec 3, 2021	459.17	460.30	448.92	453.42
7265	AMEX	SPY	Thu, Dec 2, 2021	450.73	459.07	450.31	457.40
7264	AMEX	SPY	Wed, Dec 1, 2021	461.64	464.67	450.29	450.50
7263	AMEX	SPY	Tue, Nov 30, 2021	462.00	464.03	455.30	455.56
7262	AMEX	SPY	Mon, Nov 29, 2021	464.07	466.56	461.73	464.60
7261	AMEX	SPY	Fri, Nov 26, 2021	462.34	463.90	457.77	458.97
7260	AMEX	SPY	Wed, Nov 24, 2021	466.06	469.57	465.19	469.44
7259	AMEX	SPY	Tue, Nov 23, 2021	467.22	469.10	464.45	468.19
7258	AMEX	SPY	Mon, Nov 22, 2021	470.89	473.54	467.35	467.57
7257	AMEX	SPY	Fri, Nov 19, 2021	469.61	470.94	468.50	468.89
7256	AMEX	SPY	Thu, Nov 18, 2021	469.24	470.01	466.34	469.73
7255	AMEX	SPY	Wed, Nov 17, 2021	469.00	469.19	467.48	468.14
7254	AMEX	SPY	Tue, Nov 16, 2021	467.15	470.49	467.07	469.28
7253	AMEX	SPY	Mon, Nov 15, 2021	468.64	468.81	466.23	467.43
7252	AMEX	SPY	Fri, Nov 12, 2021	465.12	467.86	464.11	467.27
7251	AMEX	SPY	Thu, Nov 11, 2021	465.21	465.29	463.75	463.77
7250	AMEX	SPY	Wed, Nov 10, 2021	465.58	467.38	462.04	463.62
7249	AMEX	SPY	Tue, Nov 9, 2021	469.32	469.57	465.88	467.38
7248	AMEX	SPY	Mon, Nov 8, 2021	469.70	470.23	468.20	468.93
7247	AMEX	SPY	Fri, Nov 5, 2021	469.28	470.65	466.92	468.53
7246	AMEX	SPY	Thu, Nov 4, 2021	465.36	467.00	464.99	466.91
7245	AMEX	SPY	Wed, Nov 3, 2021	461.30	465.15	460.83	464.72
7244	AMEX	SPY	Tue, Nov 2, 2021	460.22	462.23	460.08	461.90
7243	AMEX	SPY	Mon, Nov 1, 2021	460.30	460.70	458.20	460.04
7242	AMEX	SPY	Fri, Oct 29, 2021	455.87	459.56	455.56	459.25
7241	AMEX	SPY	Thu, Oct 28, 2021	455.46	458.40	455.45	458.32
7240	AMEX	SPY	Wed, Oct 27, 2021	456.45	457.16	453.86	453.94
7239	AMEX	SPY	Tue, Oct 26, 2021	457.20	458.49	455.56	455.96
7238	AMEX	SPY	Mon, Oct 25, 2021	454.28	455.90	452.39	455.55
7237	AMEX	SPY	Fri, Oct 22, 2021	453.13	454.67	451.05	453.12
7236	AMEX	SPY	Thu, Oct 21, 2021	451.77	453.83	451.31	453.59
7235	AMEX	SPY	Wed, Oct 20, 2021	451.13	452.73	451.01	452.41
7234	AMEX	SPY	Tue, Oct 19, 2021	448.92	450.71	448.27	450.64
7233	AMEX	SPY	Mon, Oct 18, 2021	443.97	447.55	443.27	447.19
7232	AMEX	SPY	Fri, Oct 15, 2021	444.75	446.26	444.09	445.87
7231	AMEX	SPY	Thu, Oct 14, 2021	439.08	442.66	438.58	442.50
7230	AMEX	SPY	Wed, Oct 13, 2021	434.71	436.05	431.54	435.18
7229	AMEX	SPY	Tue, Oct 12, 2021	435.67	436.10	432.78	433.62
7228	AMEX	SPY	Mon, Oct 11, 2021	437.16	440.26	434.62	434.69
7227	AMEX	SPY	Fri, Oct 8, 2021	439.48	439.89	437.19	437.86
7226	AMEX	SPY	Thu, Oct 7, 2021	438.39	441.68	438.20	438.66
7225	AMEX	SPY	Wed, Oct 6, 2021	429.27	435.12	427.54	434.90
7224	AMEX	SPY	Tue, Oct 5, 2021	430.24	435.49	429.39	433.10
7223	AMEX	SPY	Mon, Oct 4, 2021	433.00	433.96	426.36	428.64
7222	AMEX	SPY	Fri, Oct 1, 2021	430.98	436.03	427.23	434.24
7221	AMEX	SPY	Thu, Sep 30, 2021	436.02	436.77	428.78	429.14
7220	AMEX	SPY	Wed, Sep 29, 2021	435.19	437.04	433.85	434.45
7219	AMEX	SPY	Tue, Sep 28, 2021	439.69	440.04	432.94	433.72
7218	AMEX	SPY	Mon, Sep 27, 2021	442.81	444.05	441.90	442.64
7217	AMEX	SPY	Fri, Sep 24, 2021	441.44	444.67	441.21	443.91
7216	AMEX	SPY	Thu, Sep 23, 2021	439.85	444.89	439.60	443.18
7215	AMEX	SPY	Wed, Sep 22, 2021	436.05	440.03	433.75	437.86
7214	AMEX	SPY	Tue, Sep 21, 2021	436.53	437.91	433.07	433.63
7213	AMEX	SPY	Mon, Sep 20, 2021	434.88	436.56	428.86	434.04
7212	AMEX	SPY	Fri, Sep 17, 2021	444.92	445.37	441.02	441.40
7211	AMEX	SPY	Thu, Sep 16, 2021	447.32	448.36	444.02	445.74
7210	AMEX	SPY	Wed, Sep 15, 2021	444.62	448.41	443.44	447.88
7209	AMEX	SPY	Tue, Sep 14, 2021	448.12	448.34	443.22	444.17
7208	AMEX	SPY	Mon, Sep 13, 2021	448.64	448.92	444.11	446.58
7207	AMEX	SPY	Fri, Sep 10, 2021	451.04	451.49	445.31	445.44
7206	AMEX	SPY	Thu, Sep 9, 2021	450.70	452.57	448.72	448.98
7205	AMEX	SPY	Wed, Sep 8, 2021	450.89	451.67	448.86	450.91
7204	AMEX	SPY	Tue, Sep 7, 2021	452.71	452.81	450.74	451.46
7203	AMEX	SPY	Fri, Sep 3, 2021	451.98	453.63	451.55	453.08
7202	AMEX	SPY	Thu, Sep 2, 2021	453.32	454.05	451.91	453.19
7201	AMEX	SPY	Wed, Sep 1, 2021	452.56	453.11	451.55	451.80
7200	AMEX	SPY	Tue, Aug 31, 2021	452.13	452.49	450.92	451.56
7199	AMEX	SPY	Mon, Aug 30, 2021	450.97	453.07	450.71	452.23
7198	AMEX	SPY	Fri, Aug 27, 2021	447.12	450.65	447.06	450.25
7197	AMEX	SPY	Thu, Aug 26, 2021	448.61	448.86	446.16	446.26
7196	AMEX	SPY	Wed, Aug 25, 2021	448.17	449.46	447.77	448.91
7195	AMEX	SPY	Tue, Aug 24, 2021	447.97	448.54	447.42	447.97
7194	AMEX	SPY	Mon, Aug 23, 2021	445.16	448.23	443.44	447.26
7193	AMEX	SPY	Fri, Aug 20, 2021	440.23	443.71	439.71	443.36
7192	AMEX	SPY	Thu, Aug 19, 2021	436.27	441.14	436.12	439.86
7191	AMEX	SPY	Wed, Aug 18, 2021	442.96	444.63	438.92	439.18
7190	AMEX	SPY	Tue, Aug 17, 2021	444.24	444.96	440.85	444.04
7189	AMEX	SPY	Mon, Aug 16, 2021	444.53	447.11	442.87	446.97
7188	AMEX	SPY	Fri, Aug 13, 2021	445.59	445.94	445.07	445.92
7187	AMEX	SPY	Thu, Aug 12, 2021	443.62	445.26	442.66	445.11
7186	AMEX	SPY	Wed, Aug 11, 2021	443.82	443.88	442.62	443.78
7185	AMEX	SPY	Tue, Aug 10, 2021	442.61	443.44	441.88	442.68
7184	AMEX	SPY	Mon, Aug 9, 2021	442.46	442.80	441.31	442.13
7183	AMEX	SPY	Fri, Aug 6, 2021	442.10	442.94	441.80	442.49
7182	AMEX	SPY	Thu, Aug 5, 2021	440.22	441.85	439.88	441.76
7181	AMEX	SPY	Wed, Aug 4, 2021	439.78	441.12	438.73	438.98
7180	AMEX	SPY	Tue, Aug 3, 2021	438.44	441.28	436.10	441.15
7179	AMEX	SPY	Mon, Aug 2, 2021	440.34	440.93	437.21	437.59
7178	AMEX	SPY	Fri, Jul 30, 2021	437.91	440.06	437.77	438.51
7177	AMEX	SPY	Thu, Jul 29, 2021	439.82	441.80	439.81	440.65
7176	AMEX	SPY	Wed, Jul 28, 2021	439.68	440.30	437.31	438.83
7175	AMEX	SPY	Tue, Jul 27, 2021	439.91	439.94	435.99	439.01
7174	AMEX	SPY	Mon, Jul 26, 2021	439.31	441.03	439.26	441.02
7173	AMEX	SPY	Fri, Jul 23, 2021	437.52	440.30	436.79	439.94
7172	AMEX	SPY	Thu, Jul 22, 2021	434.74	435.72	433.69	435.46
7171	AMEX	SPY	Wed, Jul 21, 2021	432.34	434.70	431.01	434.55
7170	AMEX	SPY	Tue, Jul 20, 2021	425.68	432.42	424.83	431.06
7169	AMEX	SPY	Mon, Jul 19, 2021	426.19	431.41	421.97	424.97
7168	AMEX	SPY	Fri, Jul 16, 2021	436.01	436.06	430.92	431.34
7167	AMEX	SPY	Thu, Jul 15, 2021	434.81	435.53	432.72	434.75
7166	AMEX	SPY	Wed, Jul 14, 2021	437.40	437.92	434.91	436.24
7165	AMEX	SPY	Tue, Jul 13, 2021	436.24	437.84	435.31	435.59
7164	AMEX	SPY	Mon, Jul 12, 2021	435.43	437.35	434.97	437.08
7163	AMEX	SPY	Fri, Jul 9, 2021	432.53	435.84	430.71	435.52
7162	AMEX	SPY	Thu, Jul 8, 2021	428.78	431.73	427.52	430.92
7161	AMEX	SPY	Wed, Jul 7, 2021	433.66	434.76	431.51	434.46
7160	AMEX	SPY	Tue, Jul 6, 2021	433.78	434.01	430.01	432.93
7159	AMEX	SPY	Fri, Jul 2, 2021	431.67	434.10	430.52	433.72
7158	AMEX	SPY	Thu, Jul 1, 2021	428.87	430.60	428.80	430.43
7157	AMEX	SPY	Wed, Jun 30, 2021	427.21	428.78	427.18	428.06
7156	AMEX	SPY	Tue, Jun 29, 2021	427.88	428.56	427.13	427.70
7155	AMEX	SPY	Mon, Jun 28, 2021	427.17	427.65	425.89	427.47
7154	AMEX	SPY	Fri, Jun 25, 2021	425.90	427.09	425.55	426.61
7153	AMEX	SPY	Thu, Jun 24, 2021	424.89	425.55	424.62	425.10
7152	AMEX	SPY	Wed, Jun 23, 2021	423.19	424.05	422.51	422.60
7151	AMEX	SPY	Tue, Jun 22, 2021	420.85	424.00	420.08	423.11
7150	AMEX	SPY	Mon, Jun 21, 2021	416.80	421.06	415.93	420.86
7149	AMEX	SPY	Fri, Jun 18, 2021	417.09	417.83	414.70	414.92
7148	AMEX	SPY	Thu, Jun 17, 2021	421.67	423.02	419.32	420.59
7147	AMEX	SPY	Wed, Jun 16, 2021	424.63	424.87	419.92	422.11
7146	AMEX	SPY	Tue, Jun 15, 2021	425.42	425.46	423.54	424.48
7145	AMEX	SPY	Mon, Jun 14, 2021	424.43	425.37	423.10	425.26
7144	AMEX	SPY	Fri, Jun 11, 2021	424.20	424.43	422.82	424.31
7143	AMEX	SPY	Thu, Jun 10, 2021	422.96	424.63	421.55	423.61
7142	AMEX	SPY	Wed, Jun 9, 2021	423.18	423.26	421.41	421.65
7141	AMEX	SPY	Tue, Jun 8, 2021	423.11	423.21	420.32	422.28
7140	AMEX	SPY	Mon, Jun 7, 2021	422.59	422.78	421.19	422.19
7139	AMEX	SPY	Fri, Jun 4, 2021	420.75	422.92	418.84	422.60
7138	AMEX	SPY	Thu, Jun 3, 2021	417.85	419.99	416.28	418.77
7137	AMEX	SPY	Wed, Jun 2, 2021	420.37	421.23	419.29	420.33
7136	AMEX	SPY	Tue, Jun 1, 2021	422.57	422.72	419.20	419.67
7135	AMEX	SPY	Fri, May 28, 2021	420.97	421.25	419.79	420.04
7134	AMEX	SPY	Thu, May 27, 2021	420.17	420.72	418.99	419.29
7133	AMEX	SPY	Wed, May 26, 2021	418.87	419.61	417.76	419.07
7132	AMEX	SPY	Tue, May 25, 2021	420.33	420.71	417.62	418.24
7131	AMEX	SPY	Mon, May 24, 2021	417.34	420.32	417.08	419.17
7130	AMEX	SPY	Fri, May 21, 2021	416.87	418.20	414.45	414.94
7129	AMEX	SPY	Thu, May 20, 2021	411.80	416.63	411.67	415.28
7128	AMEX	SPY	Wed, May 19, 2021	406.92	411.05	405.33	410.86
7127	AMEX	SPY	Tue, May 18, 2021	415.80	416.06	411.77	411.94
7126	AMEX	SPY	Mon, May 17, 2021	415.39	416.39	413.36	415.52
7125	AMEX	SPY	Fri, May 14, 2021	413.21	417.49	413.18	416.58
7124	AMEX	SPY	Thu, May 13, 2021	407.07	412.35	407.02	410.28
7123	AMEX	SPY	Wed, May 12, 2021	411.23	412.59	404.00	405.41
7122	AMEX	SPY	Tue, May 11, 2021	413.10	415.27	410.06	414.21
7121	AMEX	SPY	Mon, May 10, 2021	422.50	422.74	417.81	417.94
7120	AMEX	SPY	Fri, May 7, 2021	419.89	422.82	419.16	422.12
7119	AMEX	SPY	Thu, May 6, 2021	415.83	419.21	413.68	419.07
7118	AMEX	SPY	Wed, May 5, 2021	417.38	417.63	414.94	415.75
7117	AMEX	SPY	Tue, May 4, 2021	416.07	416.60	411.67	415.62
7116	AMEX	SPY	Mon, May 3, 2021	419.43	419.84	417.67	418.20
7115	AMEX	SPY	Fri, Apr 30, 2021	417.63	418.54	416.34	417.30
7114	AMEX	SPY	Thu, Apr 29, 2021	420.32	420.72	416.44	420.06
7113	AMEX	SPY	Wed, Apr 28, 2021	417.81	419.01	416.90	417.40
7112	AMEX	SPY	Tue, Apr 27, 2021	417.93	418.14	416.30	417.52
7111	AMEX	SPY	Mon, Apr 26, 2021	417.44	418.22	416.81	417.61
7110	AMEX	SPY	Fri, Apr 23, 2021	412.87	418.25	412.79	416.74
7109	AMEX	SPY	Thu, Apr 22, 2021	415.89	416.78	411.13	412.27
7108	AMEX	SPY	Wed, Apr 21, 2021	411.51	416.29	411.36	416.07
7107	AMEX	SPY	Tue, Apr 20, 2021	413.91	415.09	410.59	412.17
7106	AMEX	SPY	Mon, Apr 19, 2021	416.26	416.74	413.79	415.21
7105	AMEX	SPY	Fri, Apr 16, 2021	417.25	417.91	415.73	417.26
7104	AMEX	SPY	Thu, Apr 15, 2021	413.74	416.16	413.69	415.87
7103	AMEX	SPY	Wed, Apr 14, 2021	412.83	413.96	410.87	411.45
7102	AMEX	SPY	Tue, Apr 13, 2021	411.53	413.53	411.12	412.86
7101	AMEX	SPY	Mon, Apr 12, 2021	410.85	411.93	410.20	411.64
7100	AMEX	SPY	Fri, Apr 9, 2021	408.39	411.67	408.26	411.49
7099	AMEX	SPY	Thu, Apr 8, 2021	407.93	408.58	406.93	408.52
7098	AMEX	SPY	Wed, Apr 7, 2021	405.94	406.96	405.45	406.59
7097	AMEX	SPY	Tue, Apr 6, 2021	405.76	407.24	405.40	406.12
7096	AMEX	SPY	Mon, Apr 5, 2021	403.46	406.94	403.38	406.36
7095	AMEX	SPY	Thu, Apr 1, 2021	398.40	400.67	398.18	400.61
7094	AMEX	SPY	Wed, Mar 31, 2021	395.34	398.00	395.31	396.33
7093	AMEX	SPY	Tue, Mar 30, 2021	394.42	395.45	393.02	394.73
7092	AMEX	SPY	Mon, Mar 29, 2021	394.40	396.75	392.81	395.78
7091	AMEX	SPY	Fri, Mar 26, 2021	390.93	396.41	390.29	395.98
7090	AMEX	SPY	Thu, Mar 25, 2021	385.98	390.55	383.90	389.70
7089	AMEX	SPY	Wed, Mar 24, 2021	391.00	392.75	387.47	387.52
7088	AMEX	SPY	Tue, Mar 23, 2021	391.91	393.46	388.66	389.50
7087	AMEX	SPY	Mon, Mar 22, 2021	390.03	394.07	389.97	392.59
7086	AMEX	SPY	Fri, Mar 19, 2021	389.88	391.57	387.15	389.48
7085	AMEX	SPY	Thu, Mar 18, 2021	394.48	396.72	390.75	390.20
7084	AMEX	SPY	Wed, Mar 17, 2021	394.53	398.12	393.30	397.26
7083	AMEX	SPY	Tue, Mar 16, 2021	397.07	397.83	395.08	395.91
7082	AMEX	SPY	Mon, Mar 15, 2021	394.33	396.69	392.03	396.41
7081	AMEX	SPY	Fri, Mar 12, 2021	392.07	394.21	391.20	394.06
7080	AMEX	SPY	Thu, Mar 11, 2021	392.23	395.65	391.74	393.53
7079	AMEX	SPY	Wed, Mar 10, 2021	389.69	391.40	388.17	389.58
7078	AMEX	SPY	Tue, Mar 9, 2021	385.85	389.91	381.73	387.17
7077	AMEX	SPY	Mon, Mar 8, 2021	384.66	387.68	381.42	381.72
7076	AMEX	SPY	Fri, Mar 5, 2021	380.46	384.76	372.64	383.63
7075	AMEX	SPY	Thu, Mar 4, 2021	381.22	384.00	371.88	376.70
7074	AMEX	SPY	Wed, Mar 3, 2021	385.79	386.83	381.31	381.42
7073	AMEX	SPY	Tue, Mar 2, 2021	389.82	390.07	386.00	386.54
7072	AMEX	SPY	Mon, Mar 1, 2021	385.59	390.92	380.57	389.58
7071	AMEX	SPY	Fri, Feb 26, 2021	384.35	385.58	378.23	380.36
7070	AMEX	SPY	Thu, Feb 25, 2021	390.41	391.88	380.78	382.33
7069	AMEX	SPY	Wed, Feb 24, 2021	386.33	392.23	385.27	391.77
7068	AMEX	SPY	Tue, Feb 23, 2021	384.66	388.95	380.20	387.50
7067	AMEX	SPY	Mon, Feb 22, 2021	387.06	389.62	386.74	387.03
7066	AMEX	SPY	Fri, Feb 19, 2021	392.07	392.38	389.55	390.03
7065	AMEX	SPY	Thu, Feb 18, 2021	389.59	391.52	387.74	390.72
7064	AMEX	SPY	Wed, Feb 17, 2021	390.42	392.66	389.33	392.39
7063	AMEX	SPY	Tue, Feb 16, 2021	393.96	394.17	391.53	392.30
7062	AMEX	SPY	Fri, Feb 12, 2021	389.85	392.90	389.77	392.64
7061	AMEX	SPY	Thu, Feb 11, 2021	391.24	391.69	388.10	390.71
7060	AMEX	SPY	Wed, Feb 10, 2021	392.12	392.28	387.50	390.08
7059	AMEX	SPY	Tue, Feb 9, 2021	389.61	390.89	389.17	390.25
7058	AMEX	SPY	Mon, Feb 8, 2021	389.27	390.56	388.35	390.51
7057	AMEX	SPY	Fri, Feb 5, 2021	388.20	388.47	386.14	387.71
7056	AMEX	SPY	Thu, Feb 4, 2021	382.96	386.24	381.97	386.19
7055	AMEX	SPY	Wed, Feb 3, 2021	382.44	383.70	380.48	381.85
7054	AMEX	SPY	Tue, Feb 2, 2021	379.65	383.22	376.32	381.55
7053	AMEX	SPY	Mon, Feb 1, 2021	373.72	377.34	370.38	376.23
7052	AMEX	SPY	Fri, Jan 29, 2021	375.63	376.67	368.27	370.07
7051	AMEX	SPY	Thu, Jan 28, 2021	376.36	381.93	375.89	377.63
7050	AMEX	SPY	Wed, Jan 27, 2021	380.22	380.32	372.01	374.41
7049	AMEX	SPY	Tue, Jan 26, 2021	385.41	385.85	383.54	383.79
7048	AMEX	SPY	Mon, Jan 25, 2021	383.67	384.77	378.46	384.39
7047	AMEX	SPY	Fri, Jan 22, 2021	382.25	384.13	381.84	382.88
7046	AMEX	SPY	Thu, Jan 21, 2021	384.49	384.95	383.25	384.24
7045	AMEX	SPY	Wed, Jan 20, 2021	381.11	384.79	380.69	383.89
7044	AMEX	SPY	Tue, Jan 19, 2021	378.34	379.23	376.75	378.65
7043	AMEX	SPY	Fri, Jan 15, 2021	376.72	377.58	373.70	375.70
7042	AMEX	SPY	Thu, Jan 14, 2021	380.59	381.13	378.10	378.46
7041	AMEX	SPY	Wed, Jan 13, 2021	378.69	380.86	377.85	379.79
7040	AMEX	SPY	Tue, Jan 12, 2021	378.89	379.86	376.36	378.77
7039	AMEX	SPY	Mon, Jan 11, 2021	377.85	380.58	377.72	378.69
7038	AMEX	SPY	Fri, Jan 8, 2021	380.59	381.49	377.10	381.26
7037	AMEX	SPY	Thu, Jan 7, 2021	376.10	379.90	375.91	379.10
7036	AMEX	SPY	Wed, Jan 6, 2021	369.71	376.98	369.12	373.55
7035	AMEX	SPY	Tue, Jan 5, 2021	368.10	372.50	368.05	371.33
7034	AMEX	SPY	Mon, Jan 4, 2021	375.31	375.45	364.82	368.79
7033	AMEX	SPY	Thu, Dec 31, 2020	371.78	374.66	371.23	373.88
7032	AMEX	SPY	Wed, Dec 30, 2020	372.34	373.10	371.57	371.99
7031	AMEX	SPY	Tue, Dec 29, 2020	373.81	374.00	370.83	371.46
7030	AMEX	SPY	Mon, Dec 28, 2020	371.74	372.59	371.07	372.17
7029	AMEX	SPY	Thu, Dec 24, 2020	368.08	369.03	367.45	369.00
7028	AMEX	SPY	Wed, Dec 23, 2020	368.28	369.62	367.22	367.57
7027	AMEX	SPY	Tue, Dec 22, 2020	368.21	368.33	366.03	367.24
7026	AMEX	SPY	Mon, Dec 21, 2020	364.97	378.46	362.03	367.86
7025	AMEX	SPY	Fri, Dec 18, 2020	370.97	371.15	367.02	369.18
7024	AMEX	SPY	Thu, Dec 17, 2020	371.94	372.46	371.05	370.66
7023	AMEX	SPY	Wed, Dec 16, 2020	369.82	371.16	368.87	370.17
7022	AMEX	SPY	Tue, Dec 15, 2020	367.40	369.59	365.92	369.59
7021	AMEX	SPY	Mon, Dec 14, 2020	368.64	369.80	364.47	364.66
7020	AMEX	SPY	Fri, Dec 11, 2020	364.90	366.74	363.26	366.30
7019	AMEX	SPY	Thu, Dec 10, 2020	365.37	367.86	364.43	366.73
7018	AMEX	SPY	Wed, Dec 9, 2020	370.88	371.05	365.95	366.85
7017	AMEX	SPY	Tue, Dec 8, 2020	367.72	370.78	367.67	370.17
7016	AMEX	SPY	Mon, Dec 7, 2020	369.02	369.62	367.72	369.09
7015	AMEX	SPY	Fri, Dec 4, 2020	367.32	369.85	367.22	369.85
7014	AMEX	SPY	Thu, Dec 3, 2020	366.68	368.19	365.50	366.69
7013	AMEX	SPY	Wed, Dec 2, 2020	364.82	366.96	364.20	366.79
7012	AMEX	SPY	Tue, Dec 1, 2020	365.57	367.68	364.93	366.02
7011	AMEX	SPY	Mon, Nov 30, 2020	362.83	363.12	359.17	362.06
7010	AMEX	SPY	Fri, Nov 27, 2020	363.84	364.18	362.58	363.67
7009	AMEX	SPY	Wed, Nov 25, 2020	363.13	363.16	361.48	362.66
7008	AMEX	SPY	Tue, Nov 24, 2020	360.21	363.81	359.29	363.22
7007	AMEX	SPY	Mon, Nov 23, 2020	357.28	358.82	354.87	357.46
7006	AMEX	SPY	Fri, Nov 20, 2020	357.50	357.72	355.25	355.33
7005	AMEX	SPY	Thu, Nov 19, 2020	355.60	358.18	354.15	357.78
7004	AMEX	SPY	Wed, Nov 18, 2020	360.91	361.50	356.24	356.28
7003	AMEX	SPY	Tue, Nov 17, 2020	359.97	361.92	358.34	360.62
7002	AMEX	SPY	Mon, Nov 16, 2020	360.98	362.78	359.59	362.57
7001	AMEX	SPY	Fri, Nov 13, 2020	355.27	358.90	354.71	358.10
7000	AMEX	SPY	Thu, Nov 12, 2020	355.58	356.72	351.26	353.21
6999	AMEX	SPY	Wed, Nov 11, 2020	356.40	357.56	355.06	356.67
6998	AMEX	SPY	Tue, Nov 10, 2020	353.49	355.18	350.51	354.04
6997	AMEX	SPY	Mon, Nov 9, 2020	363.97	364.38	354.06	354.56
6996	AMEX	SPY	Fri, Nov 6, 2020	349.93	351.51	347.65	350.16
6995	AMEX	SPY	Thu, Nov 5, 2020	349.24	352.19	348.86	350.24
6994	AMEX	SPY	Wed, Nov 4, 2020	340.86	347.94	339.59	343.54
6993	AMEX	SPY	Tue, Nov 3, 2020	333.69	338.25	330.29	336.03
6992	AMEX	SPY	Mon, Nov 2, 2020	330.20	332.36	327.24	330.20
6991	AMEX	SPY	Fri, Oct 30, 2020	328.28	329.69	322.60	326.54
6990	AMEX	SPY	Thu, Oct 29, 2020	326.91	333.40	325.09	329.98
6989	AMEX	SPY	Wed, Oct 28, 2020	332.10	338.25	326.13	326.66
6988	AMEX	SPY	Tue, Oct 27, 2020	339.76	340.12	337.99	338.22
6987	AMEX	SPY	Mon, Oct 26, 2020	342.13	342.98	335.62	339.39
6986	AMEX	SPY	Fri, Oct 23, 2020	345.93	345.99	343.13	345.78
6985	AMEX	SPY	Thu, Oct 22, 2020	342.96	345.24	340.65	344.61
6984	AMEX	SPY	Wed, Oct 21, 2020	343.33	348.68	342.40	342.73
6983	AMEX	SPY	Tue, Oct 20, 2020	343.46	346.88	342.64	343.38
6982	AMEX	SPY	Mon, Oct 19, 2020	348.65	349.33	341.04	342.01
6981	AMEX	SPY	Fri, Oct 16, 2020	348.96	350.75	347.10	347.29
6980	AMEX	SPY	Thu, Oct 15, 2020	343.71	348.02	343.13	347.50
6979	AMEX	SPY	Wed, Oct 14, 2020	350.75	351.93	347.14	347.93
6978	AMEX	SPY	Tue, Oct 13, 2020	352.28	352.47	349.09	350.13
6977	AMEX	SPY	Mon, Oct 12, 2020	349.59	354.02	349.06	352.43
6976	AMEX	SPY	Fri, Oct 9, 2020	345.56	347.35	344.89	346.85
6975	AMEX	SPY	Thu, Oct 8, 2020	342.85	343.85	341.86	343.78
6974	AMEX	SPY	Wed, Oct 7, 2020	338.12	341.63	338.09	340.76
6973	AMEX	SPY	Tue, Oct 6, 2020	339.91	342.17	334.38	334.93
6972	AMEX	SPY	Mon, Oct 5, 2020	336.06	339.96	336.01	339.76
6971	AMEX	SPY	Fri, Oct 2, 2020	331.70	337.01	331.19	333.84
6970	AMEX	SPY	Thu, Oct 1, 2020	337.69	338.74	335.01	337.04
6969	AMEX	SPY	Wed, Sep 30, 2020	333.09	338.29	332.88	334.89
6968	AMEX	SPY	Tue, Sep 29, 2020	333.97	334.77	331.62	332.37
6967	AMEX	SPY	Mon, Sep 28, 2020	333.22	334.96	332.15	334.19
6966	AMEX	SPY	Fri, Sep 25, 2020	322.58	329.58	321.64	328.73
6965	AMEX	SPY	Thu, Sep 24, 2020	321.22	326.80	319.80	323.50
6964	AMEX	SPY	Wed, Sep 23, 2020	330.90	331.20	322.10	322.64
6963	AMEX	SPY	Tue, Sep 22, 2020	328.57	330.90	325.86	330.30
6962	AMEX	SPY	Mon, Sep 21, 2020	325.70	327.13	321.73	326.97
6961	AMEX	SPY	Fri, Sep 18, 2020	335.37	335.49	327.97	330.65
6960	AMEX	SPY	Thu, Sep 17, 2020	333.56	337.70	332.99	334.50
6959	AMEX	SPY	Wed, Sep 16, 2020	341.51	343.06	338.52	338.82
6958	AMEX	SPY	Tue, Sep 15, 2020	341.12	342.02	338.47	340.17
6957	AMEX	SPY	Mon, Sep 14, 2020	337.49	340.38	334.22	338.46
6956	AMEX	SPY	Fri, Sep 11, 2020	335.82	336.97	331.00	334.06
6955	AMEX	SPY	Thu, Sep 10, 2020	341.82	342.53	332.85	333.89
6954	AMEX	SPY	Wed, Sep 9, 2020	337.55	342.46	336.61	339.79
6953	AMEX	SPY	Tue, Sep 8, 2020	336.71	342.64	332.88	333.21
6952	AMEX	SPY	Fri, Sep 4, 2020	346.13	347.83	334.87	342.57
6951	AMEX	SPY	Thu, Sep 3, 2020	355.87	356.38	342.59	345.39
6950	AMEX	SPY	Wed, Sep 2, 2020	354.67	358.75	353.43	357.70
6949	AMEX	SPY	Tue, Sep 1, 2020	350.21	352.71	349.24	352.60
6948	AMEX	SPY	Mon, Aug 31, 2020	350.35	351.30	349.06	349.31
6947	AMEX	SPY	Fri, Aug 28, 2020	349.44	350.72	348.15	350.58
6946	AMEX	SPY	Thu, Aug 27, 2020	348.51	349.90	346.53	348.33
6945	AMEX	SPY	Wed, Aug 26, 2020	344.76	347.86	344.17	347.57
6944	AMEX	SPY	Tue, Aug 25, 2020	343.53	344.21	342.27	344.12
6943	AMEX	SPY	Mon, Aug 24, 2020	342.12	343.00	339.45	342.92
6942	AMEX	SPY	Fri, Aug 21, 2020	337.92	339.72	337.55	339.48
6941	AMEX	SPY	Thu, Aug 20, 2020	335.36	338.80	335.22	338.28
6940	AMEX	SPY	Wed, Aug 19, 2020	339.05	339.61	336.62	337.23
6939	AMEX	SPY	Tue, Aug 18, 2020	338.34	339.10	336.61	338.64
6938	AMEX	SPY	Mon, Aug 17, 2020	337.94	338.34	336.85	337.91
6937	AMEX	SPY	Fri, Aug 14, 2020	336.41	337.42	335.62	336.84
6936	AMEX	SPY	Thu, Aug 13, 2020	336.61	338.25	335.83	336.83
6935	AMEX	SPY	Wed, Aug 12, 2020	335.44	338.28	332.84	337.44
6934	AMEX	SPY	Tue, Aug 11, 2020	336.85	337.54	332.01	332.80
6933	AMEX	SPY	Mon, Aug 10, 2020	335.06	335.77	332.96	335.57
6932	AMEX	SPY	Fri, Aug 7, 2020	333.28	334.88	332.30	334.57
6931	AMEX	SPY	Thu, Aug 6, 2020	331.48	334.46	331.13	334.33
6930	AMEX	SPY	Wed, Aug 5, 2020	331.47	332.39	331.18	332.11
6929	AMEX	SPY	Tue, Aug 4, 2020	327.86	330.06	327.86	330.06
6928	AMEX	SPY	Mon, Aug 3, 2020	328.32	329.62	327.73	328.79
6927	AMEX	SPY	Fri, Jul 31, 2020	325.90	326.63	321.33	326.52
6926	AMEX	SPY	Thu, Jul 30, 2020	321.90	324.41	319.64	323.96
6925	AMEX	SPY	Wed, Jul 29, 2020	322.12	325.73	322.08	325.12
6924	AMEX	SPY	Tue, Jul 28, 2020	322.43	323.64	320.85	321.17
6923	AMEX	SPY	Mon, Jul 27, 2020	321.63	323.41	320.78	323.22
6922	AMEX	SPY	Fri, Jul 24, 2020	320.95	321.99	319.25	320.88
6921	AMEX	SPY	Thu, Jul 23, 2020	326.47	327.23	321.48	322.96
6920	AMEX	SPY	Wed, Jul 22, 2020	324.62	327.20	324.50	326.86
6919	AMEX	SPY	Tue, Jul 21, 2020	326.45	326.93	323.94	325.01
6918	AMEX	SPY	Mon, Jul 20, 2020	321.43	325.13	320.62	324.32
6917	AMEX	SPY	Fri, Jul 17, 2020	321.88	322.57	319.74	321.72
6916	AMEX	SPY	Thu, Jul 16, 2020	319.79	321.28	319.09	320.79
6915	AMEX	SPY	Wed, Jul 15, 2020	322.41	323.04	319.27	321.85
6914	AMEX	SPY	Tue, Jul 14, 2020	313.30	319.76	312.00	318.92
6913	AMEX	SPY	Mon, Jul 13, 2020	320.13	322.71	314.13	314.84
6912	AMEX	SPY	Fri, Jul 10, 2020	314.31	317.88	312.76	317.59
6911	AMEX	SPY	Thu, Jul 9, 2020	316.84	317.10	310.68	314.38
6910	AMEX	SPY	Wed, Jul 8, 2020	314.61	316.30	312.70	316.18
6909	AMEX	SPY	Tue, Jul 7, 2020	315.38	317.52	313.37	313.78
6908	AMEX	SPY	Mon, Jul 6, 2020	316.37	317.68	315.56	317.05
6907	AMEX	SPY	Thu, Jul 2, 2020	314.24	315.70	311.51	312.23
6906	AMEX	SPY	Wed, Jul 1, 2020	309.57	311.89	309.07	310.52
6905	AMEX	SPY	Tue, Jun 30, 2020	303.99	310.20	303.82	308.36
6904	AMEX	SPY	Mon, Jun 29, 2020	301.41	304.61	298.93	304.46
6903	AMEX	SPY	Fri, Jun 26, 2020	306.16	306.39	299.42	300.05
6902	AMEX	SPY	Thu, Jun 25, 2020	303.47	307.64	301.28	307.35
6901	AMEX	SPY	Wed, Jun 24, 2020	309.84	310.51	302.10	304.09
6900	AMEX	SPY	Tue, Jun 23, 2020	313.49	314.50	311.61	312.05
6899	AMEX	SPY	Mon, Jun 22, 2020	307.99	311.05	306.75	310.62
6898	AMEX	SPY	Fri, Jun 19, 2020	314.17	314.38	306.53	308.64
6897	AMEX	SPY	Thu, Jun 18, 2020	310.01	312.30	309.51	310.41
6896	AMEX	SPY	Wed, Jun 17, 2020	314.07	314.39	310.86	311.66
6895	AMEX	SPY	Tue, Jun 16, 2020	315.48	315.64	307.67	312.96
6894	AMEX	SPY	Mon, Jun 15, 2020	298.02	308.28	296.74	307.05
6893	AMEX	SPY	Fri, Jun 12, 2020	308.24	309.08	298.60	304.21
6892	AMEX	SPY	Thu, Jun 11, 2020	311.46	312.15	300.01	300.61
6891	AMEX	SPY	Wed, Jun 10, 2020	321.42	322.39	318.22	319.00
6890	AMEX	SPY	Tue, Jun 9, 2020	320.30	323.28	319.36	320.79
6889	AMEX	SPY	Mon, Jun 8, 2020	320.22	323.41	319.63	323.20
6888	AMEX	SPY	Fri, Jun 5, 2020	317.23	321.28	317.16	319.34
6887	AMEX	SPY	Thu, Jun 4, 2020	311.11	313.00	309.08	311.36
6886	AMEX	SPY	Wed, Jun 3, 2020	310.24	313.22	309.94	312.18
6885	AMEX	SPY	Tue, Jun 2, 2020	306.55	308.13	305.10	308.08
6884	AMEX	SPY	Mon, Jun 1, 2020	303.62	306.21	303.06	305.55
6883	AMEX	SPY	Fri, May 29, 2020	302.46	304.96	299.47	304.32
6882	AMEX	SPY	Thu, May 28, 2020	304.65	306.84	302.24	302.97
6881	AMEX	SPY	Wed, May 27, 2020	302.12	303.57	296.87	303.53
6880	AMEX	SPY	Tue, May 26, 2020	301.93	302.19	295.46	299.08
6879	AMEX	SPY	Fri, May 22, 2020	294.57	295.63	293.22	295.44
6878	AMEX	SPY	Thu, May 21, 2020	296.79	297.67	293.69	294.88
6877	AMEX	SPY	Wed, May 20, 2020	295.82	297.87	295.57	296.93
6876	AMEX	SPY	Tue, May 19, 2020	294.35	296.21	291.95	291.97
6875	AMEX	SPY	Mon, May 18, 2020	293.05	296.75	292.70	295.00
6874	AMEX	SPY	Fri, May 15, 2020	282.37	286.33	281.34	286.28
6873	AMEX	SPY	Thu, May 14, 2020	278.95	285.11	272.99	284.97
6872	AMEX	SPY	Wed, May 13, 2020	286.06	287.19	278.97	281.60
6871	AMEX	SPY	Tue, May 12, 2020	293.79	294.24	286.52	286.67
6870	AMEX	SPY	Mon, May 11, 2020	290.34	294.00	289.88	292.50
6869	AMEX	SPY	Fri, May 8, 2020	291.09	292.95	289.86	292.44
6868	AMEX	SPY	Thu, May 7, 2020	287.75	289.78	287.13	287.68
6867	AMEX	SPY	Wed, May 6, 2020	288.04	288.46	283.78	284.25
6866	AMEX	SPY	Tue, May 5, 2020	286.64	289.25	283.71	286.19
6865	AMEX	SPY	Mon, May 4, 2020	280.74	283.90	279.13	283.57
6864	AMEX	SPY	Fri, May 1, 2020	285.31	290.66	281.52	282.79
6863	AMEX	SPY	Thu, Apr 30, 2020	291.71	293.32	288.59	290.48
6862	AMEX	SPY	Wed, Apr 29, 2020	291.53	294.88	290.41	293.21
6861	AMEX	SPY	Tue, Apr 28, 2020	291.02	291.40	285.40	285.73
6860	AMEX	SPY	Mon, Apr 27, 2020	285.12	288.27	284.62	287.05
6859	AMEX	SPY	Fri, Apr 24, 2020	280.73	283.70	278.50	282.97
6858	AMEX	SPY	Thu, Apr 23, 2020	280.49	283.94	278.75	279.08
6857	AMEX	SPY	Wed, Apr 22, 2020	278.35	281.00	276.91	279.10
6856	AMEX	SPY	Tue, Apr 21, 2020	276.73	278.04	272.02	273.04
6855	AMEX	SPY	Mon, Apr 20, 2020	282.61	286.79	281.35	281.59
6854	AMEX	SPY	Fri, Apr 17, 2020	285.38	287.30	282.40	286.64
6853	AMEX	SPY	Thu, Apr 16, 2020	279.15	280.03	275.76	279.10
6852	AMEX	SPY	Wed, Apr 15, 2020	277.57	283.94	275.46	277.76
6851	AMEX	SPY	Tue, Apr 14, 2020	280.98	284.90	275.51	283.79
6850	AMEX	SPY	Mon, Apr 13, 2020	277.14	277.51	271.41	275.66
6849	AMEX	SPY	Thu, Apr 9, 2020	277.58	281.20	275.47	278.20
6848	AMEX	SPY	Wed, Apr 8, 2020	267.96	276.00	265.25	274.03
6847	AMEX	SPY	Tue, Apr 7, 2020	274.21	275.03	264.89	265.13
6846	AMEX	SPY	Mon, Apr 6, 2020	257.84	267.00	248.17	264.86
6845	AMEX	SPY	Fri, Apr 3, 2020	250.76	253.32	245.22	248.19
6844	AMEX	SPY	Thu, Apr 2, 2020	245.19	252.68	244.59	251.83
6843	AMEX	SPY	Wed, Apr 1, 2020	247.98	257.66	243.90	246.15
6842	AMEX	SPY	Tue, Mar 31, 2020	260.56	263.33	256.22	257.75
6841	AMEX	SPY	Mon, Mar 30, 2020	255.70	262.43	253.53	261.65
6840	AMEX	SPY	Fri, Mar 27, 2020	253.27	260.81	251.05	253.42
6839	AMEX	SPY	Thu, Mar 26, 2020	249.52	262.80	249.05	261.20
6838	AMEX	SPY	Wed, Mar 25, 2020	244.87	256.35	239.75	246.79
6837	AMEX	SPY	Tue, Mar 24, 2020	234.42	244.10	233.80	243.15
6836	AMEX	SPY	Mon, Mar 23, 2020	228.19	229.68	218.26	222.95
6835	AMEX	SPY	Fri, Mar 20, 2020	242.53	244.47	228.50	228.80
6834	AMEX	SPY	Thu, Mar 19, 2020	239.25	247.38	232.22	239.10
6833	AMEX	SPY	Wed, Mar 18, 2020	236.25	248.37	228.02	240.00
6832	AMEX	SPY	Tue, Mar 17, 2020	245.04	256.17	237.07	252.80
6831	AMEX	SPY	Mon, Mar 16, 2020	241.18	256.90	237.36	239.85
6830	AMEX	SPY	Fri, Mar 13, 2020	263.09	271.48	248.52	269.32
6829	AMEX	SPY	Thu, Mar 12, 2020	256.00	266.66	247.68	248.11
6828	AMEX	SPY	Wed, Mar 11, 2020	280.70	281.94	270.88	274.36
6827	AMEX	SPY	Tue, Mar 10, 2020	284.64	288.52	273.50	288.42
6826	AMEX	SPY	Mon, Mar 9, 2020	275.30	284.19	273.45	274.23
6825	AMEX	SPY	Fri, Mar 6, 2020	293.15	298.78	290.23	297.46
6824	AMEX	SPY	Thu, Mar 5, 2020	304.98	308.47	300.01	302.46
6823	AMEX	SPY	Wed, Mar 4, 2020	306.12	313.10	303.33	312.86
6822	AMEX	SPY	Tue, Mar 3, 2020	309.50	313.84	297.57	300.24
6821	AMEX	SPY	Mon, Mar 2, 2020	298.21	309.16	294.46	309.09
6820	AMEX	SPY	Fri, Feb 28, 2020	288.70	297.89	285.54	296.26
6819	AMEX	SPY	Thu, Feb 27, 2020	305.46	311.56	297.51	297.51
6818	AMEX	SPY	Wed, Feb 26, 2020	314.18	318.11	310.70	311.50
6817	AMEX	SPY	Tue, Feb 25, 2020	323.94	324.61	311.69	312.65
6816	AMEX	SPY	Mon, Feb 24, 2020	323.14	333.56	321.24	322.42
6815	AMEX	SPY	Fri, Feb 21, 2020	335.47	335.81	332.58	333.48
6814	AMEX	SPY	Thu, Feb 20, 2020	337.74	338.64	333.68	336.95
6813	AMEX	SPY	Wed, Feb 19, 2020	337.79	339.08	337.48	338.34
6812	AMEX	SPY	Tue, Feb 18, 2020	336.51	337.67	335.21	336.73
6811	AMEX	SPY	Fri, Feb 14, 2020	337.51	337.73	336.20	337.60
6810	AMEX	SPY	Thu, Feb 13, 2020	335.86	338.12	335.56	337.06
6809	AMEX	SPY	Wed, Feb 12, 2020	336.83	337.65	336.43	337.42
6808	AMEX	SPY	Tue, Feb 11, 2020	336.16	337.02	334.68	335.26
6807	AMEX	SPY	Mon, Feb 10, 2020	331.23	334.75	331.19	334.68
6806	AMEX	SPY	Fri, Feb 7, 2020	332.82	333.99	331.60	332.20
6805	AMEX	SPY	Thu, Feb 6, 2020	333.91	334.19	332.80	333.98
6804	AMEX	SPY	Wed, Feb 5, 2020	332.27	333.09	330.67	332.86
6803	AMEX	SPY	Tue, Feb 4, 2020	328.07	330.01	327.72	329.06
6802	AMEX	SPY	Mon, Feb 3, 2020	323.35	326.16	323.22	324.12
6801	AMEX	SPY	Fri, Jan 31, 2020	327.00	327.17	320.73	321.73
6800	AMEX	SPY	Thu, Jan 30, 2020	324.36	327.91	323.54	327.68
6799	AMEX	SPY	Wed, Jan 29, 2020	328.38	328.63	326.40	326.62
6798	AMEX	SPY	Tue, Jan 28, 2020	325.06	327.85	323.60	326.89
6797	AMEX	SPY	Mon, Jan 27, 2020	323.03	325.12	322.66	323.50
6796	AMEX	SPY	Fri, Jan 24, 2020	332.44	332.53	327.36	328.77
6795	AMEX	SPY	Thu, Jan 23, 2020	330.63	332.17	329.41	331.72
6794	AMEX	SPY	Wed, Jan 22, 2020	332.24	332.95	331.17	331.34
6793	AMEX	SPY	Tue, Jan 21, 2020	330.90	332.18	330.82	331.30
6792	AMEX	SPY	Fri, Jan 17, 2020	331.70	332.18	330.85	331.95
6791	AMEX	SPY	Thu, Jan 16, 2020	329.70	330.92	329.45	330.92
6790	AMEX	SPY	Wed, Jan 15, 2020	327.35	329.02	327.26	328.19
6789	AMEX	SPY	Tue, Jan 14, 2020	327.47	328.62	326.84	327.45
6788	AMEX	SPY	Mon, Jan 13, 2020	326.39	327.96	325.92	327.95
6787	AMEX	SPY	Fri, Jan 10, 2020	327.29	327.46	325.20	325.71
6786	AMEX	SPY	Thu, Jan 9, 2020	326.16	326.73	325.52	326.65
6785	AMEX	SPY	Wed, Jan 8, 2020	322.94	325.78	322.67	324.45
6784	AMEX	SPY	Tue, Jan 7, 2020	323.02	323.54	322.24	322.73
6783	AMEX	SPY	Mon, Jan 6, 2020	320.49	323.73	320.36	323.64
6782	AMEX	SPY	Fri, Jan 3, 2020	321.16	323.64	321.10	322.41
6781	AMEX	SPY	Thu, Jan 2, 2020	323.54	324.89	322.53	324.87
6780	AMEX	SPY	Tue, Dec 31, 2019	320.53	322.13	320.15	321.86
6779	AMEX	SPY	Mon, Dec 30, 2019	322.95	323.10	320.55	321.08
6778	AMEX	SPY	Fri, Dec 27, 2019	323.74	323.80	322.28	322.86
6777	AMEX	SPY	Thu, Dec 26, 2019	321.65	322.95	321.64	322.94
6776	AMEX	SPY	Tue, Dec 24, 2019	321.47	321.52	320.90	321.23
6775	AMEX	SPY	Mon, Dec 23, 2019	321.59	321.65	321.06	321.22
6774	AMEX	SPY	Fri, Dec 20, 2019	320.46	321.97	319.39	320.73
6773	AMEX	SPY	Thu, Dec 19, 2019	319.80	320.98	319.52	319.33
6772	AMEX	SPY	Wed, Dec 18, 2019	320.00	320.25	319.53	319.59
6771	AMEX	SPY	Tue, Dec 17, 2019	319.92	320.25	319.48	319.57
6770	AMEX	SPY	Mon, Dec 16, 2019	319.22	320.15	317.25	319.50
6769	AMEX	SPY	Fri, Dec 13, 2019	316.87	318.67	316.02	317.32
6768	AMEX	SPY	Thu, Dec 12, 2019	314.43	317.99	314.17	317.13
6767	AMEX	SPY	Wed, Dec 11, 2019	314.03	314.70	313.44	314.42
6766	AMEX	SPY	Tue, Dec 10, 2019	313.82	314.55	312.81	313.53
6765	AMEX	SPY	Mon, Dec 9, 2019	314.44	315.18	313.80	313.88
6764	AMEX	SPY	Fri, Dec 6, 2019	314.12	315.31	314.11	314.87
6763	AMEX	SPY	Thu, Dec 5, 2019	312.23	312.25	310.58	312.02
6762	AMEX	SPY	Wed, Dec 4, 2019	310.70	312.12	310.32	311.46
6761	AMEX	SPY	Tue, Dec 3, 2019	308.65	309.64	307.13	309.55
6760	AMEX	SPY	Mon, Dec 2, 2019	314.59	314.66	311.17	311.64
6759	AMEX	SPY	Fri, Nov 29, 2019	314.86	315.13	314.06	314.31
6758	AMEX	SPY	Wed, Nov 27, 2019	314.61	315.48	314.37	315.48
6757	AMEX	SPY	Tue, Nov 26, 2019	313.41	314.28	313.06	314.08
6756	AMEX	SPY	Mon, Nov 25, 2019	311.98	313.37	311.98	313.37
6755	AMEX	SPY	Fri, Nov 22, 2019	311.09	311.24	309.85	310.96
6754	AMEX	SPY	Thu, Nov 21, 2019	310.89	311.01	309.39	310.27
6753	AMEX	SPY	Wed, Nov 20, 2019	311.28	311.85	309.06	310.77
6752	AMEX	SPY	Tue, Nov 19, 2019	312.68	312.69	311.22	311.93
6751	AMEX	SPY	Mon, Nov 18, 2019	311.53	312.28	311.03	312.02
6750	AMEX	SPY	Fri, Nov 15, 2019	311.02	311.84	310.26	311.79
6749	AMEX	SPY	Thu, Nov 14, 2019	308.79	309.64	308.09	309.55
6748	AMEX	SPY	Wed, Nov 13, 2019	307.91	309.54	307.66	309.10
6747	AMEX	SPY	Tue, Nov 12, 2019	308.75	309.99	308.15	309.00
6746	AMEX	SPY	Mon, Nov 11, 2019	307.42	308.54	307.27	308.35
6745	AMEX	SPY	Fri, Nov 8, 2019	307.80	309.00	307.03	308.94
6744	AMEX	SPY	Thu, Nov 7, 2019	308.57	309.65	307.66	308.18
6743	AMEX	SPY	Wed, Nov 6, 2019	307.03	307.40	306.06	307.10
6742	AMEX	SPY	Tue, Nov 5, 2019	307.59	307.92	306.71	307.03
6741	AMEX	SPY	Mon, Nov 4, 2019	307.85	308.00	306.96	307.37
6740	AMEX	SPY	Fri, Nov 1, 2019	304.92	306.19	304.74	306.14
6739	AMEX	SPY	Thu, Oct 31, 2019	304.13	304.13	301.73	303.33
6738	AMEX	SPY	Wed, Oct 30, 2019	303.43	304.55	301.99	304.14
6737	AMEX	SPY	Tue, Oct 29, 2019	303.00	304.23	302.86	303.21
6736	AMEX	SPY	Mon, Oct 28, 2019	302.94	303.85	302.91	303.30
6735	AMEX	SPY	Fri, Oct 25, 2019	299.74	302.20	299.68	301.60
6734	AMEX	SPY	Thu, Oct 24, 2019	300.91	301.07	299.46	300.37
6733	AMEX	SPY	Wed, Oct 23, 2019	298.73	299.94	298.50	299.88
6732	AMEX	SPY	Tue, Oct 22, 2019	300.58	300.90	298.91	299.01
6731	AMEX	SPY	Mon, Oct 21, 2019	299.42	300.21	298.94	299.99
6730	AMEX	SPY	Fri, Oct 18, 2019	298.69	299.40	296.99	297.97
6729	AMEX	SPY	Thu, Oct 17, 2019	299.68	300.24	298.52	299.28
6728	AMEX	SPY	Wed, Oct 16, 2019	298.37	299.16	297.92	298.40
6727	AMEX	SPY	Tue, Oct 15, 2019	297.10	299.70	296.97	298.88
6726	AMEX	SPY	Mon, Oct 14, 2019	295.93	296.67	295.57	295.95
6725	AMEX	SPY	Fri, Oct 11, 2019	296.27	298.74	296.14	296.28
6724	AMEX	SPY	Thu, Oct 10, 2019	291.18	294.21	291.00	293.24
6723	AMEX	SPY	Wed, Oct 9, 2019	290.75	292.30	288.66	291.27
6722	AMEX	SPY	Tue, Oct 8, 2019	291.04	291.85	288.49	288.53
6721	AMEX	SPY	Mon, Oct 7, 2019	293.47	295.26	292.77	293.08
6720	AMEX	SPY	Fri, Oct 4, 2019	291.14	294.63	290.82	294.35
6719	AMEX	SPY	Thu, Oct 3, 2019	287.81	290.45	284.82	290.42
6718	AMEX	SPY	Wed, Oct 2, 2019	291.50	291.51	286.64	288.06
6717	AMEX	SPY	Tue, Oct 1, 2019	297.74	298.46	293.00	293.24
6716	AMEX	SPY	Mon, Sep 30, 2019	295.97	297.55	295.92	296.77
6715	AMEX	SPY	Fri, Sep 27, 2019	297.83	297.95	293.69	295.40
6714	AMEX	SPY	Thu, Sep 26, 2019	297.63	297.86	295.45	297.00
6713	AMEX	SPY	Wed, Sep 25, 2019	295.96	298.11	294.33	297.62
6712	AMEX	SPY	Tue, Sep 24, 2019	299.41	299.84	294.81	295.87
6711	AMEX	SPY	Mon, Sep 23, 2019	297.55	299.00	297.27	298.21
6710	AMEX	SPY	Fri, Sep 20, 2019	300.36	300.67	297.41	298.28
6709	AMEX	SPY	Thu, Sep 19, 2019	301.53	302.63	300.71	299.70
6708	AMEX	SPY	Wed, Sep 18, 2019	300.49	301.22	298.24	301.10
6707	AMEX	SPY	Tue, Sep 17, 2019	299.94	301.02	299.75	300.92
6706	AMEX	SPY	Mon, Sep 16, 2019	299.84	301.14	299.45	300.16
6705	AMEX	SPY	Fri, Sep 13, 2019	301.78	302.17	300.68	301.09
6704	AMEX	SPY	Thu, Sep 12, 2019	301.25	302.46	300.41	301.29
6703	AMEX	SPY	Wed, Sep 11, 2019	298.47	300.34	297.75	300.25
6702	AMEX	SPY	Tue, Sep 10, 2019	297.36	298.20	295.97	298.13
6701	AMEX	SPY	Mon, Sep 9, 2019	299.14	299.24	297.16	298.20
6700	AMEX	SPY	Fri, Sep 6, 2019	298.17	298.76	297.42	298.05
6699	AMEX	SPY	Thu, Sep 5, 2019	296.79	298.83	294.00	297.82
6698	AMEX	SPY	Wed, Sep 4, 2019	293.14	294.06	292.31	294.04
6697	AMEX	SPY	Tue, Sep 3, 2019	290.57	291.58	289.27	290.74
6696	AMEX	SPY	Fri, Aug 30, 2019	294.22	294.24	291.42	292.45
6695	AMEX	SPY	Thu, Aug 29, 2019	291.72	293.16	290.61	292.58
6694	AMEX	SPY	Wed, Aug 28, 2019	286.14	289.07	285.25	288.89
6693	AMEX	SPY	Tue, Aug 27, 2019	289.54	289.95	286.03	286.87
6692	AMEX	SPY	Mon, Aug 26, 2019	287.27	288.00	285.58	288.00
6691	AMEX	SPY	Fri, Aug 23, 2019	290.92	292.76	283.47	284.85
6690	AMEX	SPY	Thu, Aug 22, 2019	293.23	293.93	290.40	292.36
6689	AMEX	SPY	Wed, Aug 21, 2019	292.48	292.86	291.72	292.45
6688	AMEX	SPY	Tue, Aug 20, 2019	291.77	292.36	289.95	290.09
6687	AMEX	SPY	Mon, Aug 19, 2019	292.19	293.08	291.44	292.33
6686	AMEX	SPY	Fri, Aug 16, 2019	286.48	289.33	284.71	288.85
6685	AMEX	SPY	Thu, Aug 15, 2019	284.88	285.64	282.39	284.65
6684	AMEX	SPY	Wed, Aug 14, 2019	288.07	292.46	283.76	283.90
6683	AMEX	SPY	Tue, Aug 13, 2019	287.74	294.15	287.36	292.55
6682	AMEX	SPY	Mon, Aug 12, 2019	289.96	291.61	287.02	288.07
6681	AMEX	SPY	Fri, Aug 9, 2019	292.58	293.24	289.65	291.62
6680	AMEX	SPY	Thu, Aug 8, 2019	289.62	293.62	289.01	293.62
6679	AMEX	SPY	Wed, Aug 7, 2019	284.40	288.82	282.04	287.97
6678	AMEX	SPY	Tue, Aug 6, 2019	285.91	288.04	284.28	287.80
6677	AMEX	SPY	Mon, Aug 5, 2019	288.09	288.21	281.72	283.82
6676	AMEX	SPY	Fri, Aug 2, 2019	293.85	294.12	290.90	292.62
6675	AMEX	SPY	Thu, Aug 1, 2019	297.60	300.87	293.96	294.84
6674	AMEX	SPY	Wed, Jul 31, 2019	300.99	301.20	295.20	297.43
6673	AMEX	SPY	Tue, Jul 30, 2019	299.91	301.17	299.49	300.72
6672	AMEX	SPY	Mon, Jul 29, 2019	301.88	301.93	300.85	301.46
6671	AMEX	SPY	Fri, Jul 26, 2019	300.76	302.23	300.62	302.01
6670	AMEX	SPY	Thu, Jul 25, 2019	300.94	301.00	299.11	300.00
6669	AMEX	SPY	Wed, Jul 24, 2019	299.19	301.44	299.09	301.44
6668	AMEX	SPY	Tue, Jul 23, 2019	299.14	300.03	298.22	300.03
6667	AMEX	SPY	Mon, Jul 22, 2019	297.61	298.50	297.04	297.90
6666	AMEX	SPY	Fri, Jul 19, 2019	300.04	300.07	296.96	297.17
6665	AMEX	SPY	Thu, Jul 18, 2019	297.19	299.25	296.70	298.83
6664	AMEX	SPY	Wed, Jul 17, 2019	299.75	299.93	297.74	297.74
6663	AMEX	SPY	Tue, Jul 16, 2019	300.65	300.88	299.44	299.71
6662	AMEX	SPY	Mon, Jul 15, 2019	301.13	301.13	300.19	300.75
6661	AMEX	SPY	Fri, Jul 12, 2019	299.85	300.73	299.51	300.65
6660	AMEX	SPY	Thu, Jul 11, 2019	299.32	299.58	298.20	299.31
6659	AMEX	SPY	Wed, Jul 10, 2019	298.37	299.66	297.78	298.61
6658	AMEX	SPY	Tue, Jul 9, 2019	295.54	297.52	295.48	297.19
6657	AMEX	SPY	Mon, Jul 8, 2019	297.01	298.26	296.22	296.82
6656	AMEX	SPY	Fri, Jul 5, 2019	297.44	298.64	296.01	298.46
6655	AMEX	SPY	Wed, Jul 3, 2019	297.18	298.82	297.02	298.80
6654	AMEX	SPY	Tue, Jul 2, 2019	295.61	296.49	294.68	296.43
6653	AMEX	SPY	Mon, Jul 1, 2019	296.68	296.92	294.33	295.66
6652	AMEX	SPY	Fri, Jun 28, 2019	292.58	293.55	292.01	293.00
6651	AMEX	SPY	Thu, Jun 27, 2019	291.31	292.06	290.89	291.50
6650	AMEX	SPY	Wed, Jun 26, 2019	291.75	292.31	290.35	290.47
6649	AMEX	SPY	Tue, Jun 25, 2019	293.70	293.73	290.64	290.76
6648	AMEX	SPY	Mon, Jun 24, 2019	294.23	294.58	293.47	293.64
6647	AMEX	SPY	Fri, Jun 21, 2019	294.13	295.52	293.76	294.00
6646	AMEX	SPY	Thu, Jun 20, 2019	296.04	296.31	293.13	294.43
6645	AMEX	SPY	Wed, Jun 19, 2019	292.55	293.65	291.47	293.06
6644	AMEX	SPY	Tue, Jun 18, 2019	291.39	293.57	290.99	292.40
6643	AMEX	SPY	Mon, Jun 17, 2019	289.52	290.22	289.18	289.37
6642	AMEX	SPY	Fri, Jun 14, 2019	289.26	289.93	288.41	289.26
6641	AMEX	SPY	Thu, Jun 13, 2019	289.40	289.98	288.62	289.58
6640	AMEX	SPY	Wed, Jun 12, 2019	288.64	289.26	287.82	288.39
6639	AMEX	SPY	Tue, Jun 11, 2019	290.99	291.40	288.18	288.90
6638	AMEX	SPY	Mon, Jun 10, 2019	289.37	290.82	288.87	288.97
6637	AMEX	SPY	Fri, Jun 7, 2019	285.93	288.85	285.74	287.65
6636	AMEX	SPY	Thu, Jun 6, 2019	283.29	285.55	282.57	284.80
6635	AMEX	SPY	Wed, Jun 5, 2019	282.33	282.99	280.32	282.96
6634	AMEX	SPY	Tue, Jun 4, 2019	277.12	280.68	276.62	280.53
6633	AMEX	SPY	Mon, Jun 3, 2019	275.31	276.55	273.09	274.57
6632	AMEX	SPY	Fri, May 31, 2019	276.20	277.12	275.24	275.27
6631	AMEX	SPY	Thu, May 30, 2019	279.11	280.04	277.81	279.03
6630	AMEX	SPY	Wed, May 29, 2019	278.91	279.36	276.71	278.27
6629	AMEX	SPY	Tue, May 28, 2019	283.09	284.15	280.13	280.15
6628	AMEX	SPY	Fri, May 24, 2019	283.74	284.20	282.09	282.78
6627	AMEX	SPY	Thu, May 23, 2019	283.16	283.21	280.57	282.14
6626	AMEX	SPY	Wed, May 22, 2019	285.45	286.69	285.10	285.63
6625	AMEX	SPY	Tue, May 21, 2019	285.83	286.93	285.55	286.51
6624	AMEX	SPY	Mon, May 20, 2019	284.06	285.43	283.12	283.95
6623	AMEX	SPY	Fri, May 17, 2019	285.14	288.60	285.12	285.84
6622	AMEX	SPY	Thu, May 16, 2019	285.84	289.21	285.76	287.70
6621	AMEX	SPY	Wed, May 15, 2019	281.59	285.77	281.36	285.06
6620	AMEX	SPY	Tue, May 14, 2019	281.99	285.10	281.85	283.40
6619	AMEX	SPY	Mon, May 13, 2019	282.42	283.49	279.93	280.86
6618	AMEX	SPY	Fri, May 10, 2019	285.62	288.94	282.30	288.10
6617	AMEX	SPY	Thu, May 9, 2019	285.23	287.33	283.30	286.66
6616	AMEX	SPY	Wed, May 8, 2019	287.53	289.43	286.87	287.53
6615	AMEX	SPY	Tue, May 7, 2019	290.15	290.81	285.81	287.93
6614	AMEX	SPY	Mon, May 6, 2019	289.25	293.31	288.90	292.82
6613	AMEX	SPY	Fri, May 3, 2019	292.82	294.34	291.30	294.03
6612	AMEX	SPY	Thu, May 2, 2019	291.68	292.70	289.52	291.18
6611	AMEX	SPY	Wed, May 1, 2019	294.72	294.95	291.80	291.81
6610	AMEX	SPY	Tue, Apr 30, 2019	293.49	294.34	291.92	294.02
6609	AMEX	SPY	Mon, Apr 29, 2019	293.51	294.45	293.41	293.87
6608	AMEX	SPY	Fri, Apr 26, 2019	292.10	293.49	291.24	293.41
6607	AMEX	SPY	Thu, Apr 25, 2019	292.12	292.78	290.73	292.05
6606	AMEX	SPY	Wed, Apr 24, 2019	292.79	293.16	292.07	292.23
6605	AMEX	SPY	Tue, Apr 23, 2019	290.68	293.14	290.42	292.88
6604	AMEX	SPY	Mon, Apr 22, 2019	289.17	290.44	289.07	290.27
6603	AMEX	SPY	Thu, Apr 18, 2019	290.10	290.32	288.66	290.02
6602	AMEX	SPY	Wed, Apr 17, 2019	291.40	291.43	288.99	289.45
6601	AMEX	SPY	Tue, Apr 16, 2019	290.95	291.01	289.50	290.16
6600	AMEX	SPY	Mon, Apr 15, 2019	290.24	290.35	289.08	289.97
6599	AMEX	SPY	Fri, Apr 12, 2019	290.00	290.47	288.26	290.16
6598	AMEX	SPY	Thu, Apr 11, 2019	288.83	288.84	287.58	288.21
6597	AMEX	SPY	Wed, Apr 10, 2019	287.77	288.39	287.31	288.29
6596	AMEX	SPY	Tue, Apr 9, 2019	287.72	288.08	286.70	287.31
6595	AMEX	SPY	Mon, Apr 8, 2019	288.10	288.91	287.37	288.79
6594	AMEX	SPY	Fri, Apr 5, 2019	287.92	288.63	287.60	288.57
6593	AMEX	SPY	Thu, Apr 4, 2019	286.78	287.46	286.01	287.18
6592	AMEX	SPY	Wed, Apr 3, 2019	287.32	287.76	285.75	286.42
6591	AMEX	SPY	Tue, Apr 2, 2019	286.04	286.23	285.09	285.97
6590	AMEX	SPY	Mon, Apr 1, 2019	284.70	286.16	284.40	285.83
6589	AMEX	SPY	Fri, Mar 29, 2019	282.39	282.84	281.14	282.48
6588	AMEX	SPY	Thu, Mar 28, 2019	280.35	281.21	279.07	280.71
6587	AMEX	SPY	Wed, Mar 27, 2019	281.11	281.76	277.93	279.65
6586	AMEX	SPY	Tue, Mar 26, 2019	280.99	282.18	279.56	281.12
6585	AMEX	SPY	Mon, Mar 25, 2019	278.87	280.19	277.64	279.04
6584	AMEX	SPY	Fri, Mar 22, 2019	283.22	283.80	279.18	279.25
6583	AMEX	SPY	Thu, Mar 21, 2019	280.64	285.18	280.59	284.73
6582	AMEX	SPY	Wed, Mar 20, 2019	282.16	283.50	280.32	281.55
6581	AMEX	SPY	Tue, Mar 19, 2019	283.51	284.36	281.41	282.40
6580	AMEX	SPY	Mon, Mar 18, 2019	281.55	282.66	281.30	282.33
6579	AMEX	SPY	Fri, Mar 15, 2019	280.54	282.21	280.33	281.31
6578	AMEX	SPY	Thu, Mar 14, 2019	281.37	281.84	280.67	279.92
6577	AMEX	SPY	Wed, Mar 13, 2019	280.48	282.38	280.30	281.34
6576	AMEX	SPY	Tue, Mar 12, 2019	279.06	280.07	278.85	279.49
6575	AMEX	SPY	Mon, Mar 11, 2019	275.26	278.62	275.23	278.44
6574	AMEX	SPY	Fri, Mar 8, 2019	272.94	274.65	272.42	274.46
6573	AMEX	SPY	Thu, Mar 7, 2019	276.83	276.99	274.07	275.01
6572	AMEX	SPY	Wed, Mar 6, 2019	279.15	279.16	276.97	277.33
6571	AMEX	SPY	Tue, Mar 5, 2019	279.54	279.76	278.41	279.02
6570	AMEX	SPY	Mon, Mar 4, 2019	281.60	281.87	276.84	279.40
6569	AMEX	SPY	Fri, Mar 1, 2019	280.44	280.88	278.82	280.42
6568	AMEX	SPY	Thu, Feb 28, 2019	278.96	279.45	278.32	278.68
6567	AMEX	SPY	Wed, Feb 27, 2019	278.52	279.59	277.48	279.20
6566	AMEX	SPY	Tue, Feb 26, 2019	279.13	280.30	278.90	279.32
6565	AMEX	SPY	Mon, Feb 25, 2019	280.73	281.31	279.43	279.52
6564	AMEX	SPY	Fri, Feb 22, 2019	278.11	279.36	277.40	279.14
6563	AMEX	SPY	Thu, Feb 21, 2019	277.70	278.10	276.35	277.42
6562	AMEX	SPY	Wed, Feb 20, 2019	277.81	278.92	277.25	278.41
6561	AMEX	SPY	Tue, Feb 19, 2019	276.48	278.58	276.47	277.85
6560	AMEX	SPY	Fri, Feb 15, 2019	276.36	277.41	276.13	277.37
6559	AMEX	SPY	Thu, Feb 14, 2019	273.78	275.64	272.87	274.38
6558	AMEX	SPY	Wed, Feb 13, 2019	275.03	275.93	274.56	274.99
6557	AMEX	SPY	Tue, Feb 12, 2019	272.42	274.52	272.34	274.10
6556	AMEX	SPY	Mon, Feb 11, 2019	271.20	271.49	270.03	270.62
6555	AMEX	SPY	Fri, Feb 8, 2019	268.75	270.58	267.83	270.47
6554	AMEX	SPY	Thu, Feb 7, 2019	270.94	271.55	268.29	270.14
6553	AMEX	SPY	Wed, Feb 6, 2019	272.79	273.34	271.92	272.74
6552	AMEX	SPY	Tue, Feb 5, 2019	272.44	273.44	271.88	273.10
6551	AMEX	SPY	Mon, Feb 4, 2019	270.11	272.03	269.36	271.96
6550	AMEX	SPY	Fri, Feb 1, 2019	270.15	271.20	269.18	270.06
6549	AMEX	SPY	Thu, Jan 31, 2019	267.51	270.47	267.27	269.93
6548	AMEX	SPY	Wed, Jan 30, 2019	265.10	268.52	264.25	267.58
6547	AMEX	SPY	Tue, Jan 29, 2019	263.92	264.55	262.48	263.41
6546	AMEX	SPY	Mon, Jan 28, 2019	263.39	263.83	261.79	263.76
6545	AMEX	SPY	Fri, Jan 25, 2019	265.61	266.70	263.66	265.78
6544	AMEX	SPY	Thu, Jan 24, 2019	263.21	264.20	262.08	263.55
6543	AMEX	SPY	Wed, Jan 23, 2019	264.01	264.79	260.66	263.41
6542	AMEX	SPY	Tue, Jan 22, 2019	264.82	265.06	261.06	262.86
6541	AMEX	SPY	Fri, Jan 18, 2019	264.98	266.98	263.00	266.46
6540	AMEX	SPY	Thu, Jan 17, 2019	260.01	263.92	259.96	262.96
6539	AMEX	SPY	Wed, Jan 16, 2019	260.83	261.97	260.60	260.98
6538	AMEX	SPY	Tue, Jan 15, 2019	257.82	260.70	257.81	260.35
6537	AMEX	SPY	Mon, Jan 14, 2019	256.86	258.30	256.41	257.40
6536	AMEX	SPY	Fri, Jan 11, 2019	257.68	259.01	257.03	258.98
6535	AMEX	SPY	Thu, Jan 10, 2019	256.26	259.16	255.50	258.88
6534	AMEX	SPY	Wed, Jan 9, 2019	257.56	258.91	256.19	257.97
6533	AMEX	SPY	Tue, Jan 8, 2019	256.82	257.31	254.00	256.77
6532	AMEX	SPY	Mon, Jan 7, 2019	252.69	255.95	251.69	254.38
6531	AMEX	SPY	Fri, Jan 4, 2019	247.59	253.11	247.17	252.39
6530	AMEX	SPY	Thu, Jan 3, 2019	248.23	248.57	243.67	244.21
6529	AMEX	SPY	Wed, Jan 2, 2019	245.98	251.21	245.95	250.18
6528	AMEX	SPY	Mon, Dec 31, 2018	249.56	250.19	247.47	249.92
6527	AMEX	SPY	Fri, Dec 28, 2018	249.58	251.40	246.45	247.75
6526	AMEX	SPY	Thu, Dec 27, 2018	242.57	248.29	238.96	248.07
6525	AMEX	SPY	Wed, Dec 26, 2018	235.97	246.18	233.76	246.18
6524	AMEX	SPY	Mon, Dec 24, 2018	239.04	240.84	234.27	234.34
6523	AMEX	SPY	Fri, Dec 21, 2018	246.74	249.71	239.98	240.70
6522	AMEX	SPY	Thu, Dec 20, 2018	249.86	251.62	244.65	245.73
6521	AMEX	SPY	Wed, Dec 19, 2018	255.17	259.40	249.35	251.26
6520	AMEX	SPY	Tue, Dec 18, 2018	257.20	257.95	253.28	255.08
6519	AMEX	SPY	Mon, Dec 17, 2018	259.40	260.65	253.53	255.36
6518	AMEX	SPY	Fri, Dec 14, 2018	262.96	264.03	259.85	260.47
6517	AMEX	SPY	Thu, Dec 13, 2018	266.52	267.49	264.12	265.37
6516	AMEX	SPY	Wed, Dec 12, 2018	267.47	269.00	265.37	265.46
6515	AMEX	SPY	Tue, Dec 11, 2018	267.66	267.87	262.48	264.13
6514	AMEX	SPY	Mon, Dec 10, 2018	263.37	265.16	258.62	264.07
6513	AMEX	SPY	Fri, Dec 7, 2018	269.46	271.22	262.63	263.57
6512	AMEX	SPY	Thu, Dec 6, 2018	265.92	269.97	262.44	269.84
6511	AMEX	SPY	Tue, Dec 4, 2018	278.37	278.85	269.90	270.25
6510	AMEX	SPY	Mon, Dec 3, 2018	280.28	280.40	277.51	279.30
6509	AMEX	SPY	Fri, Nov 30, 2018	273.81	276.28	273.45	275.65
6508	AMEX	SPY	Thu, Nov 29, 2018	273.71	275.55	272.43	273.98
6507	AMEX	SPY	Wed, Nov 28, 2018	269.60	274.58	268.33	274.58
6506	AMEX	SPY	Tue, Nov 27, 2018	266.34	268.40	265.66	268.40
6505	AMEX	SPY	Mon, Nov 26, 2018	265.78	267.75	265.34	267.50
6504	AMEX	SPY	Fri, Nov 23, 2018	263.18	264.82	263.07	263.25
6503	AMEX	SPY	Wed, Nov 21, 2018	265.86	267.15	265.01	265.02
6502	AMEX	SPY	Tue, Nov 20, 2018	265.36	267.00	263.15	264.12
6501	AMEX	SPY	Mon, Nov 19, 2018	273.05	273.38	268.07	269.10
6500	AMEX	SPY	Fri, Nov 16, 2018	271.79	274.75	271.21	273.73
6499	AMEX	SPY	Thu, Nov 15, 2018	268.78	273.54	267.01	273.02
6498	AMEX	SPY	Wed, Nov 14, 2018	274.16	274.61	268.45	270.20
6497	AMEX	SPY	Tue, Nov 13, 2018	273.09	275.33	271.25	272.06
6496	AMEX	SPY	Mon, Nov 12, 2018	277.19	277.46	271.99	272.57
6495	AMEX	SPY	Fri, Nov 9, 2018	279.03	279.24	276.18	277.76
6494	AMEX	SPY	Thu, Nov 8, 2018	280.11	281.22	279.22	280.50
6493	AMEX	SPY	Wed, Nov 7, 2018	277.56	281.10	277.08	281.01
6492	AMEX	SPY	Tue, Nov 6, 2018	273.32	275.30	273.25	275.12
6491	AMEX	SPY	Mon, Nov 5, 2018	272.44	274.01	271.35	273.39
6490	AMEX	SPY	Fri, Nov 2, 2018	274.75	275.23	269.59	271.89
6489	AMEX	SPY	Thu, Nov 1, 2018	271.60	273.73	270.38	273.51
6488	AMEX	SPY	Wed, Oct 31, 2018	270.65	273.23	270.12	270.63
6487	AMEX	SPY	Tue, Oct 30, 2018	263.67	268.12	263.12	267.77
6486	AMEX	SPY	Mon, Oct 29, 2018	268.80	270.25	259.85	263.86
6485	AMEX	SPY	Fri, Oct 26, 2018	265.92	271.00	262.29	265.33
6484	AMEX	SPY	Thu, Oct 25, 2018	267.38	271.81	266.23	270.08
6483	AMEX	SPY	Wed, Oct 24, 2018	273.33	273.76	264.70	265.32
6482	AMEX	SPY	Tue, Oct 23, 2018	270.95	274.87	268.61	273.61
6481	AMEX	SPY	Mon, Oct 22, 2018	277.00	277.36	274.41	275.01
6480	AMEX	SPY	Fri, Oct 19, 2018	277.13	279.30	275.47	276.25
6479	AMEX	SPY	Thu, Oct 18, 2018	279.40	280.07	274.97	276.40
6478	AMEX	SPY	Wed, Oct 17, 2018	280.44	281.15	277.56	280.45
6477	AMEX	SPY	Tue, Oct 16, 2018	276.60	280.82	276.07	280.40
6476	AMEX	SPY	Mon, Oct 15, 2018	275.55	277.04	274.30	274.40
6475	AMEX	SPY	Fri, Oct 12, 2018	276.77	277.09	272.37	275.95
6474	AMEX	SPY	Thu, Oct 11, 2018	277.08	278.90	270.36	272.17
6473	AMEX	SPY	Wed, Oct 10, 2018	286.83	286.91	277.88	278.30
6472	AMEX	SPY	Tue, Oct 9, 2018	287.39	288.86	286.77	287.40
6471	AMEX	SPY	Mon, Oct 8, 2018	287.05	288.22	285.50	287.82
6470	AMEX	SPY	Fri, Oct 5, 2018	289.69	290.27	286.22	287.82
6469	AMEX	SPY	Thu, Oct 4, 2018	291.18	291.24	287.66	289.44
6468	AMEX	SPY	Wed, Oct 3, 2018	292.74	293.21	291.32	291.72
6467	AMEX	SPY	Tue, Oct 2, 2018	291.56	292.36	291.14	291.56
6466	AMEX	SPY	Mon, Oct 1, 2018	292.11	292.93	290.98	291.73
6465	AMEX	SPY	Fri, Sep 28, 2018	289.99	291.28	289.95	290.72
6464	AMEX	SPY	Thu, Sep 27, 2018	290.41	291.91	290.10	290.69
6463	AMEX	SPY	Wed, Sep 26, 2018	290.91	292.24	289.41	289.88
6462	AMEX	SPY	Tue, Sep 25, 2018	291.53	291.65	290.48	290.75
6461	AMEX	SPY	Mon, Sep 24, 2018	291.34	291.50	290.37	291.02
6460	AMEX	SPY	Fri, Sep 21, 2018	293.09	293.22	291.81	291.99
6459	AMEX	SPY	Thu, Sep 20, 2018	292.64	293.94	291.24	292.25
6458	AMEX	SPY	Wed, Sep 19, 2018	290.97	291.69	290.83	291.22
6457	AMEX	SPY	Tue, Sep 18, 2018	289.58	291.58	289.55	290.91
6456	AMEX	SPY	Mon, Sep 17, 2018	290.82	290.86	289.03	289.34
6455	AMEX	SPY	Fri, Sep 14, 2018	291.06	291.27	290.00	290.88
6454	AMEX	SPY	Thu, Sep 13, 2018	290.32	291.04	290.00	290.83
6453	AMEX	SPY	Wed, Sep 12, 2018	289.06	289.80	288.23	289.12
6452	AMEX	SPY	Tue, Sep 11, 2018	287.37	289.55	286.98	289.05
6451	AMEX	SPY	Mon, Sep 10, 2018	288.74	289.04	287.88	288.10
6450	AMEX	SPY	Fri, Sep 7, 2018	286.98	288.70	286.71	287.60
6449	AMEX	SPY	Thu, Sep 6, 2018	289.15	289.49	287.00	288.16
6448	AMEX	SPY	Wed, Sep 5, 2018	289.41	289.64	287.89	289.03
6447	AMEX	SPY	Tue, Sep 4, 2018	289.84	290.21	288.68	289.81
6446	AMEX	SPY	Fri, Aug 31, 2018	289.84	290.81	289.29	290.31
6445	AMEX	SPY	Thu, Aug 30, 2018	290.94	291.36	289.63	290.30
6444	AMEX	SPY	Wed, Aug 29, 2018	290.16	291.74	289.89	291.48
6443	AMEX	SPY	Tue, Aug 28, 2018	290.30	290.42	289.40	289.92
6442	AMEX	SPY	Mon, Aug 27, 2018	288.86	289.90	288.68	289.78
6441	AMEX	SPY	Fri, Aug 24, 2018	286.44	287.67	286.38	287.51
6440	AMEX	SPY	Thu, Aug 23, 2018	285.97	286.94	285.43	285.79
6439	AMEX	SPY	Wed, Aug 22, 2018	285.88	286.76	285.58	286.17
6438	AMEX	SPY	Tue, Aug 21, 2018	286.25	287.31	285.71	286.34
6437	AMEX	SPY	Mon, Aug 20, 2018	285.57	285.97	285.06	285.67
6436	AMEX	SPY	Fri, Aug 17, 2018	283.83	285.56	283.37	285.06
6435	AMEX	SPY	Thu, Aug 16, 2018	283.40	285.04	283.36	284.06
6434	AMEX	SPY	Wed, Aug 15, 2018	282.38	282.54	280.16	281.78
6433	AMEX	SPY	Tue, Aug 14, 2018	282.92	284.17	282.48	283.90
6432	AMEX	SPY	Mon, Aug 13, 2018	283.47	284.16	281.77	282.10
6431	AMEX	SPY	Fri, Aug 10, 2018	283.45	284.06	282.36	283.16
6430	AMEX	SPY	Thu, Aug 9, 2018	285.53	285.97	284.92	285.07
6429	AMEX	SPY	Wed, Aug 8, 2018	285.39	285.91	284.94	285.46
6428	AMEX	SPY	Tue, Aug 7, 2018	285.39	286.01	285.24	285.58
6427	AMEX	SPY	Mon, Aug 6, 2018	283.64	284.99	283.20	284.64
6426	AMEX	SPY	Fri, Aug 3, 2018	282.53	283.66	282.33	283.60
6425	AMEX	SPY	Thu, Aug 2, 2018	279.39	282.58	279.16	282.39
6424	AMEX	SPY	Wed, Aug 1, 2018	281.56	282.13	280.13	280.86
6423	AMEX	SPY	Tue, Jul 31, 2018	280.81	282.02	280.38	281.33
6422	AMEX	SPY	Mon, Jul 30, 2018	281.51	281.69	279.36	279.95
6421	AMEX	SPY	Fri, Jul 27, 2018	283.71	283.82	280.38	281.42
6420	AMEX	SPY	Thu, Jul 26, 2018	283.20	284.11	283.09	283.34
6419	AMEX	SPY	Wed, Jul 25, 2018	281.33	284.37	281.28	284.01
6418	AMEX	SPY	Tue, Jul 24, 2018	281.79	282.56	280.63	281.61
6417	AMEX	SPY	Mon, Jul 23, 2018	279.45	280.43	279.06	280.20
6416	AMEX	SPY	Fri, Jul 20, 2018	279.77	280.48	279.50	279.68
6415	AMEX	SPY	Thu, Jul 19, 2018	280.31	280.74	279.46	280.00
6414	AMEX	SPY	Wed, Jul 18, 2018	280.56	281.18	280.06	281.06
6413	AMEX	SPY	Tue, Jul 17, 2018	278.47	280.91	278.41	280.47
6412	AMEX	SPY	Mon, Jul 16, 2018	279.64	279.80	278.84	279.34
6411	AMEX	SPY	Fri, Jul 13, 2018	279.17	279.93	278.66	279.59
6410	AMEX	SPY	Thu, Jul 12, 2018	278.28	279.43	277.60	279.37
6409	AMEX	SPY	Wed, Jul 11, 2018	277.15	278.04	276.52	276.86
6408	AMEX	SPY	Tue, Jul 10, 2018	278.41	279.01	278.08	278.90
6407	AMEX	SPY	Mon, Jul 9, 2018	276.55	277.96	276.50	277.90
6406	AMEX	SPY	Fri, Jul 6, 2018	273.14	275.84	272.72	275.42
6405	AMEX	SPY	Thu, Jul 5, 2018	272.17	273.18	270.96	273.11
6404	AMEX	SPY	Tue, Jul 3, 2018	272.87	272.98	270.42	270.90
6403	AMEX	SPY	Mon, Jul 2, 2018	269.51	272.04	269.24	271.86
6402	AMEX	SPY	Fri, Jun 29, 2018	272.12	273.66	271.15	271.28
6401	AMEX	SPY	Thu, Jun 28, 2018	269.29	271.75	268.49	270.89
6400	AMEX	SPY	Wed, Jun 27, 2018	272.26	273.87	269.18	269.35
6399	AMEX	SPY	Tue, Jun 26, 2018	271.64	272.56	270.79	271.60
6398	AMEX	SPY	Mon, Jun 25, 2018	273.44	273.62	269.10	271.00
6397	AMEX	SPY	Fri, Jun 22, 2018	275.66	275.79	274.49	274.74
6396	AMEX	SPY	Thu, Jun 21, 2018	275.96	275.98	273.68	274.24
6395	AMEX	SPY	Wed, Jun 20, 2018	276.27	276.72	275.59	275.97
6394	AMEX	SPY	Tue, Jun 19, 2018	274.00	275.75	273.53	275.50
6393	AMEX	SPY	Mon, Jun 18, 2018	275.49	276.70	274.95	276.56
6392	AMEX	SPY	Fri, Jun 15, 2018	276.60	277.51	275.35	277.13
6391	AMEX	SPY	Thu, Jun 14, 2018	279.01	279.33	278.06	277.48
6390	AMEX	SPY	Wed, Jun 13, 2018	279.19	279.48	277.80	278.03
6389	AMEX	SPY	Tue, Jun 12, 2018	279.03	279.33	278.19	278.92
6388	AMEX	SPY	Mon, Jun 11, 2018	278.44	279.37	278.31	278.56
6387	AMEX	SPY	Fri, Jun 8, 2018	276.85	278.25	276.66	278.19
6386	AMEX	SPY	Thu, Jun 7, 2018	277.95	278.28	276.34	277.37
6385	AMEX	SPY	Wed, Jun 6, 2018	275.79	277.52	275.09	277.40
6384	AMEX	SPY	Tue, Jun 5, 2018	275.05	275.53	274.18	275.10
6383	AMEX	SPY	Mon, Jun 4, 2018	274.53	275.19	274.26	274.90
6382	AMEX	SPY	Fri, Jun 1, 2018	272.41	273.94	272.33	273.60
6381	AMEX	SPY	Thu, May 31, 2018	272.15	272.49	270.26	270.94
6380	AMEX	SPY	Wed, May 30, 2018	270.50	273.11	270.42	272.61
6379	AMEX	SPY	Tue, May 29, 2018	270.31	271.17	267.76	269.02
6378	AMEX	SPY	Fri, May 25, 2018	272.15	272.86	271.58	272.15
6377	AMEX	SPY	Thu, May 24, 2018	272.91	273.22	270.78	272.80
6376	AMEX	SPY	Wed, May 23, 2018	271.17	273.39	270.99	273.36
6375	AMEX	SPY	Tue, May 22, 2018	273.96	274.25	272.24	272.61
6374	AMEX	SPY	Mon, May 21, 2018	273.01	273.98	271.35	273.37
6373	AMEX	SPY	Fri, May 18, 2018	271.62	272.03	270.93	271.33
6372	AMEX	SPY	Thu, May 17, 2018	271.94	273.23	271.13	272.01
6371	AMEX	SPY	Wed, May 16, 2018	271.14	272.76	271.11	272.24
6370	AMEX	SPY	Tue, May 15, 2018	271.59	271.61	270.03	271.10
6369	AMEX	SPY	Mon, May 14, 2018	273.34	274.08	272.36	272.98
6368	AMEX	SPY	Fri, May 11, 2018	272.16	273.15	271.58	272.85
6367	AMEX	SPY	Thu, May 10, 2018	270.34	272.39	270.22	272.02
6366	AMEX	SPY	Wed, May 9, 2018	267.68	269.87	267.09	269.50
6365	AMEX	SPY	Tue, May 8, 2018	266.50	267.33	265.15	266.92
6364	AMEX	SPY	Mon, May 7, 2018	266.89	268.02	266.11	266.92
6363	AMEX	SPY	Fri, May 4, 2018	261.52	266.79	261.15	266.02
6362	AMEX	SPY	Thu, May 3, 2018	262.26	263.36	259.05	262.62
6361	AMEX	SPY	Wed, May 2, 2018	264.76	265.68	262.76	263.20
6360	AMEX	SPY	Tue, May 1, 2018	263.87	265.10	262.11	264.98
6359	AMEX	SPY	Mon, Apr 30, 2018	267.26	267.89	264.43	264.51
6358	AMEX	SPY	Fri, Apr 27, 2018	267.00	267.34	265.50	266.56
6357	AMEX	SPY	Thu, Apr 26, 2018	264.79	267.25	264.29	266.31
6356	AMEX	SPY	Wed, Apr 25, 2018	262.91	264.13	260.85	263.63
6355	AMEX	SPY	Tue, Apr 24, 2018	267.73	267.98	261.28	262.98
6354	AMEX	SPY	Mon, Apr 23, 2018	267.26	267.89	265.35	266.57
6353	AMEX	SPY	Fri, Apr 20, 2018	268.81	269.06	265.61	266.61
6352	AMEX	SPY	Thu, Apr 19, 2018	269.65	269.88	267.72	268.89
6351	AMEX	SPY	Wed, Apr 18, 2018	270.69	271.30	269.87	270.39
6350	AMEX	SPY	Tue, Apr 17, 2018	269.33	270.87	268.75	270.19
6349	AMEX	SPY	Mon, Apr 16, 2018	267.00	268.20	266.07	267.33
6348	AMEX	SPY	Fri, Apr 13, 2018	267.41	267.54	264.01	265.15
6347	AMEX	SPY	Thu, Apr 12, 2018	265.26	267.00	265.06	265.93
6346	AMEX	SPY	Wed, Apr 11, 2018	263.47	265.64	263.39	263.76
6345	AMEX	SPY	Tue, Apr 10, 2018	264.27	266.04	262.98	265.15
6344	AMEX	SPY	Mon, Apr 9, 2018	261.37	264.84	259.94	261.00
6343	AMEX	SPY	Fri, Apr 6, 2018	263.42	265.11	258.00	259.72
6342	AMEX	SPY	Thu, Apr 5, 2018	265.55	266.64	264.32	265.64
6341	AMEX	SPY	Wed, Apr 4, 2018	256.75	264.36	256.60	263.56
6340	AMEX	SPY	Tue, Apr 3, 2018	258.87	261.31	256.84	260.77
6339	AMEX	SPY	Mon, Apr 2, 2018	262.55	263.13	254.67	257.47
6338	AMEX	SPY	Thu, Mar 29, 2018	261.12	265.26	259.84	263.15
6337	AMEX	SPY	Wed, Mar 28, 2018	260.75	262.64	258.58	259.83
6336	AMEX	SPY	Tue, Mar 27, 2018	266.17	266.77	258.84	260.60
6335	AMEX	SPY	Mon, Mar 26, 2018	262.13	265.43	259.41	265.11
6334	AMEX	SPY	Fri, Mar 23, 2018	264.17	265.02	257.83	258.05
6333	AMEX	SPY	Thu, Mar 22, 2018	267.91	268.87	263.36	263.67
6332	AMEX	SPY	Wed, Mar 21, 2018	270.90	273.27	270.19	270.43
6331	AMEX	SPY	Tue, Mar 20, 2018	270.94	271.67	270.18	270.95
6330	AMEX	SPY	Mon, Mar 19, 2018	273.35	274.40	268.62	270.49
6329	AMEX	SPY	Fri, Mar 16, 2018	274.50	275.39	274.14	274.20
6328	AMEX	SPY	Thu, Mar 15, 2018	275.88	276.61	274.43	273.90
6327	AMEX	SPY	Wed, Mar 14, 2018	277.81	278.02	274.67	275.30
6326	AMEX	SPY	Tue, Mar 13, 2018	279.84	280.41	276.03	276.72
6325	AMEX	SPY	Mon, Mar 12, 2018	279.20	279.91	278.08	278.52
6324	AMEX	SPY	Fri, Mar 9, 2018	275.70	278.87	275.34	278.87
6323	AMEX	SPY	Thu, Mar 8, 2018	273.55	274.24	272.42	274.10
6322	AMEX	SPY	Wed, Mar 7, 2018	270.42	273.18	270.20	272.78
6321	AMEX	SPY	Tue, Mar 6, 2018	273.30	273.39	271.18	272.88
6320	AMEX	SPY	Mon, Mar 5, 2018	267.73	272.89	267.61	272.19
6319	AMEX	SPY	Fri, Mar 2, 2018	265.80	269.72	264.82	269.08
6318	AMEX	SPY	Thu, Mar 1, 2018	271.41	273.17	266.00	267.70
6317	AMEX	SPY	Wed, Feb 28, 2018	275.68	276.19	271.29	271.65
6316	AMEX	SPY	Tue, Feb 27, 2018	278.11	278.92	274.36	274.43
6315	AMEX	SPY	Mon, Feb 26, 2018	275.93	278.01	275.26	277.90
6314	AMEX	SPY	Fri, Feb 23, 2018	271.79	274.71	271.25	274.71
6313	AMEX	SPY	Thu, Feb 22, 2018	271.10	273.05	269.64	270.40
6312	AMEX	SPY	Wed, Feb 21, 2018	271.90	274.72	269.94	270.05
6311	AMEX	SPY	Tue, Feb 20, 2018	272.03	273.67	270.50	271.40
6310	AMEX	SPY	Fri, Feb 16, 2018	272.32	275.32	272.27	273.11
6309	AMEX	SPY	Thu, Feb 15, 2018	271.57	273.04	268.77	273.03
6308	AMEX	SPY	Wed, Feb 14, 2018	264.31	270.00	264.30	269.59
6307	AMEX	SPY	Tue, Feb 13, 2018	263.97	266.62	263.31	266.00
6306	AMEX	SPY	Mon, Feb 12, 2018	263.83	267.01	261.66	265.34
6305	AMEX	SPY	Fri, Feb 9, 2018	260.80	263.61	252.92	261.50
6304	AMEX	SPY	Thu, Feb 8, 2018	268.01	268.17	257.59	257.63
6303	AMEX	SPY	Wed, Feb 7, 2018	268.50	272.36	267.58	267.67
6302	AMEX	SPY	Tue, Feb 6, 2018	259.94	269.70	258.70	269.13
6301	AMEX	SPY	Mon, Feb 5, 2018	273.45	275.85	263.31	263.93
6300	AMEX	SPY	Fri, Feb 2, 2018	280.08	280.23	275.41	275.45
6299	AMEX	SPY	Thu, Feb 1, 2018	281.07	283.06	280.68	281.58
6298	AMEX	SPY	Wed, Jan 31, 2018	282.73	283.30	280.68	281.90
6297	AMEX	SPY	Tue, Jan 30, 2018	282.60	284.74	281.22	281.76
6296	AMEX	SPY	Mon, Jan 29, 2018	285.93	286.43	284.50	284.68
6295	AMEX	SPY	Fri, Jan 26, 2018	284.25	286.63	283.96	286.58
6294	AMEX	SPY	Thu, Jan 25, 2018	284.16	284.27	282.41	283.30
6293	AMEX	SPY	Wed, Jan 24, 2018	284.02	284.70	281.84	283.18
6292	AMEX	SPY	Tue, Jan 23, 2018	282.74	283.62	282.37	283.29
6291	AMEX	SPY	Mon, Jan 22, 2018	280.17	282.69	280.11	282.69
6290	AMEX	SPY	Fri, Jan 19, 2018	279.80	280.41	279.14	280.41
6289	AMEX	SPY	Thu, Jan 18, 2018	279.48	279.96	278.58	279.14
6288	AMEX	SPY	Wed, Jan 17, 2018	278.03	280.05	276.97	279.61
6287	AMEX	SPY	Tue, Jan 16, 2018	279.35	280.09	276.18	276.97
6286	AMEX	SPY	Fri, Jan 12, 2018	276.42	278.11	276.08	277.92
6285	AMEX	SPY	Thu, Jan 11, 2018	274.75	276.12	274.56	276.12
6284	AMEX	SPY	Wed, Jan 10, 2018	273.68	274.42	272.92	274.12
6283	AMEX	SPY	Tue, Jan 9, 2018	274.40	275.25	274.08	274.54
6282	AMEX	SPY	Mon, Jan 8, 2018	273.31	274.10	272.98	273.92
6281	AMEX	SPY	Fri, Jan 5, 2018	272.51	273.56	271.95	273.42
6280	AMEX	SPY	Thu, Jan 4, 2018	271.20	272.16	270.54	271.61
6279	AMEX	SPY	Wed, Jan 3, 2018	268.96	270.64	268.96	270.47
6278	AMEX	SPY	Tue, Jan 2, 2018	267.84	268.81	267.40	268.77
6277	AMEX	SPY	Fri, Dec 29, 2017	268.53	268.55	266.64	266.86
6276	AMEX	SPY	Thu, Dec 28, 2017	267.89	267.92	267.45	267.87
6275	AMEX	SPY	Wed, Dec 27, 2017	267.38	267.73	267.01	267.32
6274	AMEX	SPY	Tue, Dec 26, 2017	267.05	267.44	266.89	267.19
6273	AMEX	SPY	Fri, Dec 22, 2017	267.60	267.64	266.90	267.51
6272	AMEX	SPY	Thu, Dec 21, 2017	267.74	268.39	267.30	267.58
6271	AMEX	SPY	Wed, Dec 20, 2017	268.27	268.33	266.69	267.03
6270	AMEX	SPY	Tue, Dec 19, 2017	268.48	268.53	267.09	267.17
6269	AMEX	SPY	Mon, Dec 18, 2017	268.10	268.60	267.98	268.20
6268	AMEX	SPY	Fri, Dec 15, 2017	265.45	267.04	265.39	266.51
6267	AMEX	SPY	Thu, Dec 14, 2017	267.09	267.22	265.60	264.30
6266	AMEX	SPY	Wed, Dec 13, 2017	267.06	267.56	266.65	266.75
6265	AMEX	SPY	Tue, Dec 12, 2017	266.57	267.32	266.35	266.78
6264	AMEX	SPY	Mon, Dec 11, 2017	265.58	266.38	265.48	266.31
6263	AMEX	SPY	Fri, Dec 8, 2017	264.99	265.52	264.03	265.51
6262	AMEX	SPY	Thu, Dec 7, 2017	263.09	264.43	262.94	264.07
6261	AMEX	SPY	Wed, Dec 6, 2017	262.87	263.73	262.71	263.24
6260	AMEX	SPY	Tue, Dec 5, 2017	264.43	265.15	263.04	263.29
6259	AMEX	SPY	Mon, Dec 4, 2017	266.31	266.80	264.08	263.20
6258	AMEX	SPY	Fri, Dec 1, 2017	264.76	265.31	260.76	264.46
6257	AMEX	SPY	Thu, Nov 30, 2017	263.76	266.05	263.67	265.01
6256	AMEX	SPY	Wed, Nov 29, 2017	263.02	263.63	262.20	262.71
6255	AMEX	SPY	Tue, Nov 28, 2017	260.76	262.90	260.66	262.87
6254	AMEX	SPY	Mon, Nov 27, 2017	260.41	260.75	260.00	260.23
6253	AMEX	SPY	Fri, Nov 24, 2017	260.32	260.48	260.16	260.36
6252	AMEX	SPY	Wed, Nov 22, 2017	260.00	260.15	259.57	259.76
6251	AMEX	SPY	Tue, Nov 21, 2017	259.18	260.20	258.26	259.99
6250	AMEX	SPY	Mon, Nov 20, 2017	258.14	258.53	257.86	258.30
6249	AMEX	SPY	Fri, Nov 17, 2017	258.22	258.59	257.77	257.86
6248	AMEX	SPY	Thu, Nov 16, 2017	257.52	259.04	257.47	258.62
6247	AMEX	SPY	Wed, Nov 15, 2017	256.62	257.22	255.63	256.44
6246	AMEX	SPY	Tue, Nov 14, 2017	257.41	257.85	256.52	257.73
6245	AMEX	SPY	Mon, Nov 13, 2017	257.31	258.59	257.27	258.33
6244	AMEX	SPY	Fri, Nov 10, 2017	257.73	258.29	257.37	258.09
6243	AMEX	SPY	Thu, Nov 9, 2017	257.73	258.39	256.36	258.17
6242	AMEX	SPY	Wed, Nov 8, 2017	258.47	259.22	258.15	259.11
6241	AMEX	SPY	Tue, Nov 7, 2017	258.97	259.35	258.09	258.67
6240	AMEX	SPY	Mon, Nov 6, 2017	258.30	259.00	258.22	258.85
6239	AMEX	SPY	Fri, Nov 3, 2017	257.77	258.50	257.30	258.45
6238	AMEX	SPY	Thu, Nov 2, 2017	257.41	257.75	256.19	257.59
6237	AMEX	SPY	Wed, Nov 1, 2017	258.04	258.43	257.07	257.49
6236	AMEX	SPY	Tue, Oct 31, 2017	257.18	257.44	256.81	257.15
6235	AMEX	SPY	Mon, Oct 30, 2017	257.07	257.60	256.41	256.75
6234	AMEX	SPY	Fri, Oct 27, 2017	256.47	257.89	255.63	257.71
6233	AMEX	SPY	Thu, Oct 26, 2017	255.99	256.30	255.48	255.62
6232	AMEX	SPY	Wed, Oct 25, 2017	256.18	256.31	254.00	255.29
6231	AMEX	SPY	Tue, Oct 24, 2017	256.60	256.83	256.15	256.56
6230	AMEX	SPY	Mon, Oct 23, 2017	257.48	257.51	256.02	256.11
6229	AMEX	SPY	Fri, Oct 20, 2017	256.70	257.14	255.77	257.11
6228	AMEX	SPY	Thu, Oct 19, 2017	254.83	255.83	254.35	255.79
6227	AMEX	SPY	Wed, Oct 18, 2017	255.90	255.95	255.50	255.72
6226	AMEX	SPY	Tue, Oct 17, 2017	255.23	255.52	254.98	255.47
6225	AMEX	SPY	Mon, Oct 16, 2017	255.21	255.51	254.82	255.29
6224	AMEX	SPY	Fri, Oct 13, 2017	255.14	255.27	254.64	254.95
6223	AMEX	SPY	Thu, Oct 12, 2017	254.66	255.06	254.37	254.64
6222	AMEX	SPY	Wed, Oct 11, 2017	254.51	255.02	254.32	255.02
6221	AMEX	SPY	Tue, Oct 10, 2017	254.60	255.05	253.98	254.62
6220	AMEX	SPY	Mon, Oct 9, 2017	254.63	254.70	253.65	253.95
6219	AMEX	SPY	Fri, Oct 6, 2017	254.15	254.70	253.85	254.37
6218	AMEX	SPY	Thu, Oct 5, 2017	253.54	254.68	253.20	254.66
6217	AMEX	SPY	Wed, Oct 4, 2017	252.69	253.44	252.56	253.16
6216	AMEX	SPY	Tue, Oct 3, 2017	252.46	252.89	252.23	252.86
6215	AMEX	SPY	Mon, Oct 2, 2017	251.49	252.32	251.29	252.32
6214	AMEX	SPY	Fri, Sep 29, 2017	250.34	251.32	250.13	251.23
6213	AMEX	SPY	Thu, Sep 28, 2017	249.73	250.44	249.63	250.35
6212	AMEX	SPY	Wed, Sep 27, 2017	249.88	250.49	248.87	250.05
6211	AMEX	SPY	Tue, Sep 26, 2017	249.42	249.70	248.81	249.08
6210	AMEX	SPY	Mon, Sep 25, 2017	249.15	249.55	248.08	248.93
6209	AMEX	SPY	Fri, Sep 22, 2017	249.05	249.63	249.02	249.44
6208	AMEX	SPY	Thu, Sep 21, 2017	249.88	249.98	249.19	249.39
6207	AMEX	SPY	Wed, Sep 20, 2017	250.07	250.19	248.92	250.06
6206	AMEX	SPY	Tue, Sep 19, 2017	250.00	250.07	249.60	249.97
6205	AMEX	SPY	Mon, Sep 18, 2017	249.61	250.12	249.28	249.72
6204	AMEX	SPY	Fri, Sep 15, 2017	248.69	249.29	248.57	249.19
6203	AMEX	SPY	Thu, Sep 14, 2017	249.80	250.32	249.60	248.86
6202	AMEX	SPY	Wed, Sep 13, 2017	249.72	250.21	249.59	250.17
6201	AMEX	SPY	Tue, Sep 12, 2017	249.63	250.09	249.42	250.05
6200	AMEX	SPY	Mon, Sep 11, 2017	248.04	249.30	248.02	249.21
6199	AMEX	SPY	Fri, Sep 8, 2017	246.54	247.11	246.30	246.58
6198	AMEX	SPY	Thu, Sep 7, 2017	247.25	247.27	246.40	246.87
6197	AMEX	SPY	Wed, Sep 6, 2017	246.84	247.28	246.23	246.90
6196	AMEX	SPY	Tue, Sep 5, 2017	247.26	247.52	244.95	246.06
6195	AMEX	SPY	Fri, Sep 1, 2017	247.92	248.33	247.67	247.84
6194	AMEX	SPY	Thu, Aug 31, 2017	246.72	247.77	246.05	247.49
6193	AMEX	SPY	Wed, Aug 30, 2017	244.83	246.32	244.62	246.01
6192	AMEX	SPY	Tue, Aug 29, 2017	243.06	245.15	242.93	244.85
6191	AMEX	SPY	Mon, Aug 28, 2017	245.17	245.20	244.09	244.57
6190	AMEX	SPY	Fri, Aug 25, 2017	244.90	245.61	244.39	244.56
6189	AMEX	SPY	Thu, Aug 24, 2017	245.00	245.18	243.75	243.99
6188	AMEX	SPY	Wed, Aug 23, 2017	244.33	245.05	244.16	244.56
6187	AMEX	SPY	Tue, Aug 22, 2017	243.57	245.62	243.55	245.44
6186	AMEX	SPY	Mon, Aug 21, 2017	242.64	243.20	241.83	242.90
6185	AMEX	SPY	Fri, Aug 18, 2017	242.90	244.19	242.20	242.71
6184	AMEX	SPY	Thu, Aug 17, 2017	246.24	246.60	243.09	243.09
6183	AMEX	SPY	Wed, Aug 16, 2017	247.11	247.57	246.45	246.94
6182	AMEX	SPY	Tue, Aug 15, 2017	246.98	247.00	246.16	246.51
6181	AMEX	SPY	Mon, Aug 14, 2017	245.59	246.79	245.55	246.54
6180	AMEX	SPY	Fri, Aug 11, 2017	244.02	244.80	243.75	244.12
6179	AMEX	SPY	Thu, Aug 10, 2017	246.29	246.44	243.70	243.76
6178	AMEX	SPY	Wed, Aug 9, 2017	246.47	247.31	246.06	247.25
6177	AMEX	SPY	Tue, Aug 8, 2017	247.51	248.91	246.83	247.26
6176	AMEX	SPY	Mon, Aug 7, 2017	247.49	247.87	247.37	247.87
6175	AMEX	SPY	Fri, Aug 4, 2017	247.52	247.79	246.97	247.41
6174	AMEX	SPY	Thu, Aug 3, 2017	247.31	247.34	246.64	246.96
6173	AMEX	SPY	Wed, Aug 2, 2017	247.47	247.60	246.37	247.44
6172	AMEX	SPY	Tue, Aug 1, 2017	247.46	247.50	246.72	247.32
6171	AMEX	SPY	Mon, Jul 31, 2017	247.37	247.48	246.53	246.77
6170	AMEX	SPY	Fri, Jul 28, 2017	246.65	247.06	246.13	246.91
6169	AMEX	SPY	Thu, Jul 27, 2017	247.96	248.00	245.68	247.20
6168	AMEX	SPY	Wed, Jul 26, 2017	247.75	247.79	247.13	247.43
6167	AMEX	SPY	Tue, Jul 25, 2017	247.68	247.80	247.16	247.42
6166	AMEX	SPY	Mon, Jul 24, 2017	246.79	246.98	246.28	246.82
6165	AMEX	SPY	Fri, Jul 21, 2017	246.44	246.91	246.18	246.88
6164	AMEX	SPY	Thu, Jul 20, 2017	247.28	247.42	246.47	247.10
6163	AMEX	SPY	Wed, Jul 19, 2017	246.02	247.00	246.01	246.99
6162	AMEX	SPY	Tue, Jul 18, 2017	245.06	245.72	244.67	245.66
6161	AMEX	SPY	Mon, Jul 17, 2017	245.47	245.91	245.33	245.53
6160	AMEX	SPY	Fri, Jul 14, 2017	244.43	245.97	244.31	245.56
6159	AMEX	SPY	Thu, Jul 13, 2017	244.02	244.55	243.76	244.42
6158	AMEX	SPY	Wed, Jul 12, 2017	243.30	244.20	243.30	244.01
6157	AMEX	SPY	Tue, Jul 11, 2017	242.16	242.55	240.85	242.19
6156	AMEX	SPY	Mon, Jul 10, 2017	241.95	242.80	241.76	242.37
6155	AMEX	SPY	Fri, Jul 7, 2017	241.21	242.28	240.56	242.11
6154	AMEX	SPY	Thu, Jul 6, 2017	241.89	242.03	240.34	240.55
6153	AMEX	SPY	Wed, Jul 5, 2017	242.63	243.01	241.70	242.77
6152	AMEX	SPY	Mon, Jul 3, 2017	242.88	243.38	242.21	242.21
6151	AMEX	SPY	Fri, Jun 30, 2017	242.28	242.71	241.58	241.80
6150	AMEX	SPY	Thu, Jun 29, 2017	243.66	243.72	239.96	241.35
6149	AMEX	SPY	Wed, Jun 28, 2017	242.50	243.72	242.23	243.49
6148	AMEX	SPY	Tue, Jun 27, 2017	243.04	243.38	241.31	241.33
6147	AMEX	SPY	Mon, Jun 26, 2017	243.90	244.38	243.05	243.29
6146	AMEX	SPY	Fri, Jun 23, 2017	242.91	243.51	242.47	243.13
6145	AMEX	SPY	Thu, Jun 22, 2017	242.96	243.53	242.64	242.84
6144	AMEX	SPY	Wed, Jun 21, 2017	243.42	243.59	242.41	242.95
6143	AMEX	SPY	Tue, Jun 20, 2017	244.25	244.26	242.99	243.01
6142	AMEX	SPY	Mon, Jun 19, 2017	243.59	244.73	243.48	244.66
6141	AMEX	SPY	Fri, Jun 16, 2017	242.77	242.83	241.63	242.64
6140	AMEX	SPY	Thu, Jun 15, 2017	242.68	243.91	242.36	242.59
6139	AMEX	SPY	Wed, Jun 14, 2017	244.86	244.87	243.29	244.24
6138	AMEX	SPY	Tue, Jun 13, 2017	243.98	244.61	243.58	244.55
6137	AMEX	SPY	Mon, Jun 12, 2017	243.13	243.42	242.38	243.36
6136	AMEX	SPY	Fri, Jun 9, 2017	244.09	245.01	241.95	243.41
6135	AMEX	SPY	Thu, Jun 8, 2017	243.77	244.33	243.17	243.78
6134	AMEX	SPY	Wed, Jun 7, 2017	243.60	243.92	242.83	243.66
6133	AMEX	SPY	Tue, Jun 6, 2017	243.34	243.98	243.12	243.21
6132	AMEX	SPY	Mon, Jun 5, 2017	243.97	244.30	243.76	243.99
6131	AMEX	SPY	Fri, Jun 2, 2017	243.42	244.35	243.08	244.17
6130	AMEX	SPY	Thu, Jun 1, 2017	241.97	243.38	241.64	243.36
6129	AMEX	SPY	Wed, May 31, 2017	241.84	241.88	240.64	241.44
6128	AMEX	SPY	Tue, May 30, 2017	241.34	241.79	241.16	241.50
6127	AMEX	SPY	Fri, May 26, 2017	241.54	241.90	241.45	241.71
6126	AMEX	SPY	Thu, May 25, 2017	241.20	242.08	240.96	241.76
6125	AMEX	SPY	Wed, May 24, 2017	240.32	240.73	239.93	240.61
6124	AMEX	SPY	Tue, May 23, 2017	239.95	240.24	239.51	240.05
6123	AMEX	SPY	Mon, May 22, 2017	238.90	239.71	238.82	239.52
6122	AMEX	SPY	Fri, May 19, 2017	237.33	239.08	237.27	238.31
6121	AMEX	SPY	Thu, May 18, 2017	235.73	237.75	235.43	236.77
6120	AMEX	SPY	Wed, May 17, 2017	238.10	238.64	235.75	235.82
6119	AMEX	SPY	Tue, May 16, 2017	240.64	240.67	239.63	240.08
6118	AMEX	SPY	Mon, May 15, 2017	239.47	240.44	239.45	240.30
6117	AMEX	SPY	Fri, May 12, 2017	239.09	239.43	238.67	238.98
6116	AMEX	SPY	Thu, May 11, 2017	239.35	239.57	238.13	239.38
6115	AMEX	SPY	Wed, May 10, 2017	239.39	239.87	239.15	239.87
6114	AMEX	SPY	Tue, May 9, 2017	239.96	240.19	239.04	239.44
6113	AMEX	SPY	Mon, May 8, 2017	239.75	239.92	239.17	239.66
6112	AMEX	SPY	Fri, May 5, 2017	239.19	239.72	238.68	239.70
6111	AMEX	SPY	Thu, May 4, 2017	238.83	238.92	237.78	238.76
6110	AMEX	SPY	Wed, May 3, 2017	238.29	238.88	237.70	238.48
6109	AMEX	SPY	Tue, May 2, 2017	238.84	238.98	238.30	238.77
6108	AMEX	SPY	Mon, May 1, 2017	238.68	239.17	238.20	238.68
6107	AMEX	SPY	Fri, Apr 28, 2017	238.90	238.93	237.93	238.08
6106	AMEX	SPY	Thu, Apr 27, 2017	238.77	238.95	237.98	238.60
6105	AMEX	SPY	Wed, Apr 26, 2017	238.51	239.53	238.35	238.40
6104	AMEX	SPY	Tue, Apr 25, 2017	237.91	238.95	237.81	238.55
6103	AMEX	SPY	Mon, Apr 24, 2017	237.18	237.41	234.56	237.17
6102	AMEX	SPY	Fri, Apr 21, 2017	235.25	235.31	234.13	234.59
6101	AMEX	SPY	Thu, Apr 20, 2017	234.15	235.85	233.78	235.34
6100	AMEX	SPY	Wed, Apr 19, 2017	234.52	234.95	233.18	233.44
6099	AMEX	SPY	Tue, Apr 18, 2017	233.72	234.49	233.08	233.87
6098	AMEX	SPY	Mon, Apr 17, 2017	233.11	234.57	232.88	234.57
6097	AMEX	SPY	Thu, Apr 13, 2017	233.64	234.49	232.51	232.51
6096	AMEX	SPY	Wed, Apr 12, 2017	234.74	234.96	233.77	234.03
6095	AMEX	SPY	Tue, Apr 11, 2017	234.90	235.18	233.34	235.06
6094	AMEX	SPY	Mon, Apr 10, 2017	235.36	236.26	234.73	235.34
6093	AMEX	SPY	Fri, Apr 7, 2017	235.15	236.00	234.64	235.20
6092	AMEX	SPY	Thu, Apr 6, 2017	234.94	236.04	234.43	235.44
6091	AMEX	SPY	Wed, Apr 5, 2017	236.26	237.39	234.54	234.78
6090	AMEX	SPY	Tue, Apr 4, 2017	235.00	235.58	234.56	235.48
6089	AMEX	SPY	Mon, Apr 3, 2017	235.80	236.03	233.91	235.33
6088	AMEX	SPY	Fri, Mar 31, 2017	235.90	236.51	235.68	235.74
6087	AMEX	SPY	Thu, Mar 30, 2017	235.47	236.52	235.27	236.29
6086	AMEX	SPY	Wed, Mar 29, 2017	234.99	235.81	234.73	235.54
6085	AMEX	SPY	Tue, Mar 28, 2017	233.27	235.81	233.14	235.32
6084	AMEX	SPY	Mon, Mar 27, 2017	231.93	233.92	231.61	233.62
6083	AMEX	SPY	Fri, Mar 24, 2017	234.38	235.04	232.96	233.86
6082	AMEX	SPY	Thu, Mar 23, 2017	234.00	235.34	233.60	234.03
6081	AMEX	SPY	Wed, Mar 22, 2017	233.77	234.61	233.05	234.28
6080	AMEX	SPY	Tue, Mar 21, 2017	237.47	237.61	233.58	233.73
6079	AMEX	SPY	Mon, Mar 20, 2017	237.03	237.36	236.32	236.77
6078	AMEX	SPY	Fri, Mar 17, 2017	237.75	237.97	237.03	237.03
6077	AMEX	SPY	Thu, Mar 16, 2017	239.11	239.20	238.10	237.44
6076	AMEX	SPY	Wed, Mar 15, 2017	237.56	239.44	237.29	238.95
6075	AMEX	SPY	Tue, Mar 14, 2017	237.18	237.24	236.19	236.90
6074	AMEX	SPY	Mon, Mar 13, 2017	237.62	237.86	237.24	237.81
6073	AMEX	SPY	Fri, Mar 10, 2017	237.97	238.02	236.59	237.69
6072	AMEX	SPY	Thu, Mar 9, 2017	236.70	237.24	235.74	236.86
6071	AMEX	SPY	Wed, Mar 8, 2017	237.34	237.64	236.40	236.56
6070	AMEX	SPY	Tue, Mar 7, 2017	237.36	237.77	236.76	237.00
6069	AMEX	SPY	Mon, Mar 6, 2017	237.50	238.12	237.01	237.71
6068	AMEX	SPY	Fri, Mar 3, 2017	238.17	238.61	237.73	238.42
6067	AMEX	SPY	Thu, Mar 2, 2017	239.56	239.57	238.21	238.27
6066	AMEX	SPY	Wed, Mar 1, 2017	238.39	240.32	238.37	239.78
6065	AMEX	SPY	Tue, Feb 28, 2017	236.67	236.95	236.02	236.47
6064	AMEX	SPY	Mon, Feb 27, 2017	236.64	237.31	236.35	237.11
6063	AMEX	SPY	Fri, Feb 24, 2017	235.46	236.79	235.41	236.74
6062	AMEX	SPY	Thu, Feb 23, 2017	236.88	236.90	235.56	236.44
6061	AMEX	SPY	Wed, Feb 22, 2017	236.02	236.54	235.83	236.28
6060	AMEX	SPY	Tue, Feb 21, 2017	235.52	236.69	235.51	236.49
6059	AMEX	SPY	Fri, Feb 17, 2017	233.95	235.09	233.93	235.09
6058	AMEX	SPY	Thu, Feb 16, 2017	234.96	235.16	233.85	234.72
6057	AMEX	SPY	Wed, Feb 15, 2017	233.45	235.14	233.39	234.92
6056	AMEX	SPY	Tue, Feb 14, 2017	232.56	233.71	232.16	233.70
6055	AMEX	SPY	Mon, Feb 13, 2017	232.08	233.07	232.05	232.77
6054	AMEX	SPY	Fri, Feb 10, 2017	231.00	231.77	230.62	231.51
6053	AMEX	SPY	Thu, Feb 9, 2017	229.56	230.95	229.52	230.60
6052	AMEX	SPY	Wed, Feb 8, 2017	228.61	229.39	228.31	229.24
6051	AMEX	SPY	Tue, Feb 7, 2017	229.38	229.66	228.72	228.94
6050	AMEX	SPY	Mon, Feb 6, 2017	228.87	229.33	228.54	228.93
6049	AMEX	SPY	Fri, Feb 3, 2017	228.82	229.55	228.46	229.34
6048	AMEX	SPY	Thu, Feb 2, 2017	227.20	228.10	226.82	227.77
6047	AMEX	SPY	Wed, Feb 1, 2017	228.26	228.59	226.94	227.62
6046	AMEX	SPY	Tue, Jan 31, 2017	226.98	227.60	226.32	227.53
6045	AMEX	SPY	Mon, Jan 30, 2017	228.17	228.20	226.41	227.55
6044	AMEX	SPY	Fri, Jan 27, 2017	229.42	229.59	228.76	228.97
6043	AMEX	SPY	Thu, Jan 26, 2017	229.40	229.71	229.01	229.33
6042	AMEX	SPY	Wed, Jan 25, 2017	228.70	229.57	228.51	229.57
6041	AMEX	SPY	Tue, Jan 24, 2017	226.40	228.08	226.27	227.60
6040	AMEX	SPY	Mon, Jan 23, 2017	226.35	226.81	225.27	226.15
6039	AMEX	SPY	Fri, Jan 20, 2017	226.70	227.31	225.97	226.74
6038	AMEX	SPY	Thu, Jan 19, 2017	226.84	227.00	225.41	225.91
6037	AMEX	SPY	Wed, Jan 18, 2017	226.54	226.80	225.90	226.75
6036	AMEX	SPY	Tue, Jan 17, 2017	226.31	226.78	225.80	226.25
6035	AMEX	SPY	Fri, Jan 13, 2017	226.73	227.40	226.69	227.05
6034	AMEX	SPY	Thu, Jan 12, 2017	226.50	226.75	224.96	226.53
6033	AMEX	SPY	Wed, Jan 11, 2017	226.36	227.10	225.59	227.10
6032	AMEX	SPY	Tue, Jan 10, 2017	226.48	227.45	226.01	226.46
6031	AMEX	SPY	Mon, Jan 9, 2017	226.91	227.07	226.42	226.46
6030	AMEX	SPY	Fri, Jan 6, 2017	226.53	227.75	225.90	227.21
6029	AMEX	SPY	Thu, Jan 5, 2017	226.27	226.58	225.48	226.40
6028	AMEX	SPY	Wed, Jan 4, 2017	225.62	226.75	225.61	226.58
6027	AMEX	SPY	Tue, Jan 3, 2017	225.04	225.83	223.88	225.24
6026	AMEX	SPY	Fri, Dec 30, 2016	224.73	224.83	222.73	223.53
6025	AMEX	SPY	Thu, Dec 29, 2016	224.48	224.89	223.84	224.35
6024	AMEX	SPY	Wed, Dec 28, 2016	226.57	226.59	224.27	224.40
6023	AMEX	SPY	Tue, Dec 27, 2016	226.02	226.73	226.00	226.27
6022	AMEX	SPY	Fri, Dec 23, 2016	225.43	225.72	225.21	225.71
6021	AMEX	SPY	Thu, Dec 22, 2016	225.60	225.74	224.92	225.38
6020	AMEX	SPY	Wed, Dec 21, 2016	226.25	226.45	225.77	225.77
6019	AMEX	SPY	Tue, Dec 20, 2016	226.15	226.57	225.88	226.40
6018	AMEX	SPY	Mon, Dec 19, 2016	225.25	226.02	225.08	225.53
6017	AMEX	SPY	Fri, Dec 16, 2016	226.01	226.08	224.67	225.04
6016	AMEX	SPY	Thu, Dec 15, 2016	226.16	227.81	225.89	225.48
6015	AMEX	SPY	Wed, Dec 14, 2016	227.41	228.23	225.37	225.88
6014	AMEX	SPY	Tue, Dec 13, 2016	227.02	228.34	227.00	227.76
6013	AMEX	SPY	Mon, Dec 12, 2016	226.40	226.96	225.76	226.25
6012	AMEX	SPY	Fri, Dec 9, 2016	225.41	226.53	225.37	226.51
6011	AMEX	SPY	Thu, Dec 8, 2016	224.57	225.70	224.26	225.15
6010	AMEX	SPY	Wed, Dec 7, 2016	221.52	224.67	221.38	224.60
6009	AMEX	SPY	Tue, Dec 6, 2016	221.22	221.74	220.66	221.70
6008	AMEX	SPY	Mon, Dec 5, 2016	220.65	221.40	220.42	221.00
6007	AMEX	SPY	Fri, Dec 2, 2016	219.67	220.25	219.26	219.68
6006	AMEX	SPY	Thu, Dec 1, 2016	220.73	220.73	219.15	219.57
6005	AMEX	SPY	Wed, Nov 30, 2016	221.63	221.82	220.31	220.38
6004	AMEX	SPY	Tue, Nov 29, 2016	220.52	221.44	220.17	220.91
6003	AMEX	SPY	Mon, Nov 28, 2016	221.16	221.48	220.36	220.48
6002	AMEX	SPY	Fri, Nov 25, 2016	221.10	221.56	221.01	221.52
6001	AMEX	SPY	Wed, Nov 23, 2016	219.98	220.76	219.75	220.70
6000	AMEX	SPY	Tue, Nov 22, 2016	220.51	220.79	219.73	220.58
5999	AMEX	SPY	Mon, Nov 21, 2016	219.17	220.18	219.00	220.15
5998	AMEX	SPY	Fri, Nov 18, 2016	219.07	219.27	218.29	218.50
5997	AMEX	SPY	Thu, Nov 17, 2016	218.05	219.06	217.92	218.99
5996	AMEX	SPY	Wed, Nov 16, 2016	217.56	218.14	217.42	217.87
5995	AMEX	SPY	Tue, Nov 15, 2016	217.04	218.28	216.80	218.28
5994	AMEX	SPY	Mon, Nov 14, 2016	217.03	217.27	215.72	216.59
5993	AMEX	SPY	Fri, Nov 11, 2016	216.08	216.70	215.32	216.42
5992	AMEX	SPY	Thu, Nov 10, 2016	217.30	218.31	215.22	216.92
5991	AMEX	SPY	Wed, Nov 9, 2016	212.37	217.10	212.34	216.38
5990	AMEX	SPY	Tue, Nov 8, 2016	212.69	214.77	212.38	214.11
5989	AMEX	SPY	Mon, Nov 7, 2016	211.45	213.19	211.30	213.15
5988	AMEX	SPY	Fri, Nov 4, 2016	208.91	209.89	208.38	208.55
5987	AMEX	SPY	Thu, Nov 3, 2016	209.99	210.24	208.46	208.78
5986	AMEX	SPY	Wed, Nov 2, 2016	210.65	211.10	209.23	209.74
5985	AMEX	SPY	Tue, Nov 1, 2016	212.93	212.99	209.60	211.01
5984	AMEX	SPY	Mon, Oct 31, 2016	212.93	213.19	212.36	212.55
5983	AMEX	SPY	Fri, Oct 28, 2016	213.14	213.93	211.71	212.54
5982	AMEX	SPY	Thu, Oct 27, 2016	214.58	214.62	213.08	213.17
5981	AMEX	SPY	Wed, Oct 26, 2016	213.21	214.42	212.93	213.74
5980	AMEX	SPY	Tue, Oct 25, 2016	214.68	214.98	213.98	214.17
5979	AMEX	SPY	Mon, Oct 24, 2016	215.00	215.32	214.48	214.89
5978	AMEX	SPY	Fri, Oct 21, 2016	212.96	214.08	212.76	213.98
5977	AMEX	SPY	Thu, Oct 20, 2016	213.87	214.53	213.11	213.88
5976	AMEX	SPY	Wed, Oct 19, 2016	214.02	214.64	213.60	214.28
5975	AMEX	SPY	Tue, Oct 18, 2016	214.24	214.31	213.27	213.71
5974	AMEX	SPY	Mon, Oct 17, 2016	213.09	213.39	212.17	212.38
5973	AMEX	SPY	Fri, Oct 14, 2016	214.15	214.69	213.03	213.12
5972	AMEX	SPY	Thu, Oct 13, 2016	212.16	213.59	211.21	213.01
5971	AMEX	SPY	Wed, Oct 12, 2016	213.59	214.32	213.01	213.71
5970	AMEX	SPY	Tue, Oct 11, 2016	215.66	215.74	212.58	213.43
5969	AMEX	SPY	Mon, Oct 10, 2016	216.16	216.70	215.99	216.16
5968	AMEX	SPY	Fri, Oct 7, 2016	216.10	216.30	214.19	215.04
5967	AMEX	SPY	Thu, Oct 6, 2016	215.37	216.04	214.74	215.78
5966	AMEX	SPY	Wed, Oct 5, 2016	215.41	216.13	215.33	215.63
5965	AMEX	SPY	Tue, Oct 4, 2016	215.91	216.17	213.99	214.68
5964	AMEX	SPY	Mon, Oct 3, 2016	215.82	216.04	215.04	215.78
5963	AMEX	SPY	Fri, Sep 30, 2016	215.65	217.12	215.36	216.30
5962	AMEX	SPY	Thu, Sep 29, 2016	216.40	216.87	214.04	214.68
5961	AMEX	SPY	Wed, Sep 28, 2016	215.83	216.82	214.71	216.64
5960	AMEX	SPY	Tue, Sep 27, 2016	214.05	215.68	213.62	215.57
5959	AMEX	SPY	Mon, Sep 26, 2016	215.02	215.23	214.01	214.24
5958	AMEX	SPY	Fri, Sep 23, 2016	216.72	216.88	215.88	215.99
5957	AMEX	SPY	Thu, Sep 22, 2016	217.00	217.53	216.71	217.18
5956	AMEX	SPY	Wed, Sep 21, 2016	214.24	216.03	213.44	215.82
5955	AMEX	SPY	Tue, Sep 20, 2016	214.41	214.59	213.38	213.42
5954	AMEX	SPY	Mon, Sep 19, 2016	214.13	214.88	213.03	213.41
5953	AMEX	SPY	Fri, Sep 16, 2016	213.48	213.69	212.57	213.37
5952	AMEX	SPY	Thu, Sep 15, 2016	212.96	215.73	212.75	214.19
5951	AMEX	SPY	Wed, Sep 14, 2016	213.29	214.70	212.50	213.15
5950	AMEX	SPY	Tue, Sep 13, 2016	214.84	215.15	212.50	213.23
5949	AMEX	SPY	Mon, Sep 12, 2016	212.39	216.81	212.31	216.34
5948	AMEX	SPY	Fri, Sep 9, 2016	216.97	217.03	213.25	213.28
5947	AMEX	SPY	Thu, Sep 8, 2016	218.62	218.94	218.15	218.51
5946	AMEX	SPY	Wed, Sep 7, 2016	218.84	219.22	218.30	219.01
5945	AMEX	SPY	Tue, Sep 6, 2016	218.70	219.12	217.86	219.03
5944	AMEX	SPY	Fri, Sep 2, 2016	218.39	218.87	217.70	218.37
5943	AMEX	SPY	Thu, Sep 1, 2016	217.37	217.73	216.03	217.39
5942	AMEX	SPY	Wed, Aug 31, 2016	217.61	217.75	216.47	217.38
5941	AMEX	SPY	Tue, Aug 30, 2016	218.26	218.59	217.35	218.00
5940	AMEX	SPY	Mon, Aug 29, 2016	217.44	218.67	217.40	218.36
5939	AMEX	SPY	Fri, Aug 26, 2016	217.92	219.12	216.25	217.29
5938	AMEX	SPY	Thu, Aug 25, 2016	217.40	218.19	217.22	217.70
5937	AMEX	SPY	Wed, Aug 24, 2016	218.80	218.91	217.36	217.85
5936	AMEX	SPY	Tue, Aug 23, 2016	219.25	219.60	218.90	218.97
5935	AMEX	SPY	Mon, Aug 22, 2016	218.26	218.80	217.83	218.53
5934	AMEX	SPY	Fri, Aug 19, 2016	218.31	218.75	217.74	218.54
5933	AMEX	SPY	Thu, Aug 18, 2016	218.34	218.90	218.21	218.86
5932	AMEX	SPY	Wed, Aug 17, 2016	218.00	218.53	217.02	218.37
5931	AMEX	SPY	Tue, Aug 16, 2016	218.60	218.68	217.96	217.96
5930	AMEX	SPY	Mon, Aug 15, 2016	218.89	219.50	218.88	219.09
5929	AMEX	SPY	Fri, Aug 12, 2016	218.29	218.71	217.99	218.46
5928	AMEX	SPY	Thu, Aug 11, 2016	218.26	218.94	217.95	218.65
5927	AMEX	SPY	Wed, Aug 10, 2016	218.31	218.40	217.23	217.64
5926	AMEX	SPY	Tue, Aug 9, 2016	218.13	218.76	217.80	218.18
5925	AMEX	SPY	Mon, Aug 8, 2016	218.40	218.52	217.74	218.05
5924	AMEX	SPY	Fri, Aug 5, 2016	217.21	218.23	217.07	218.18
5923	AMEX	SPY	Thu, Aug 4, 2016	216.31	216.78	214.25	216.41
5922	AMEX	SPY	Wed, Aug 3, 2016	215.48	216.25	215.13	216.18
5921	AMEX	SPY	Tue, Aug 2, 2016	216.65	216.83	214.57	215.55
5920	AMEX	SPY	Mon, Aug 1, 2016	217.19	217.65	216.41	216.94
5919	AMEX	SPY	Fri, Jul 29, 2016	216.46	217.54	216.13	217.12
5918	AMEX	SPY	Thu, Jul 28, 2016	216.29	217.11	215.75	216.77
5917	AMEX	SPY	Wed, Jul 27, 2016	217.19	217.27	215.62	216.52
5916	AMEX	SPY	Tue, Jul 26, 2016	216.53	217.17	215.76	216.75
5915	AMEX	SPY	Mon, Jul 25, 2016	217.00	217.06	215.97	216.65
5914	AMEX	SPY	Fri, Jul 22, 2016	216.41	217.30	216.10	217.24
5913	AMEX	SPY	Thu, Jul 21, 2016	216.96	217.22	215.75	216.27
5912	AMEX	SPY	Wed, Jul 20, 2016	216.75	217.37	216.24	217.09
5911	AMEX	SPY	Tue, Jul 19, 2016	215.92	216.23	215.63	216.19
5910	AMEX	SPY	Mon, Jul 18, 2016	215.97	216.60	215.67	216.41
5909	AMEX	SPY	Fri, Jul 15, 2016	216.78	217.01	215.31	215.83
5908	AMEX	SPY	Thu, Jul 14, 2016	216.40	216.67	215.66	216.12
5907	AMEX	SPY	Wed, Jul 13, 2016	215.44	215.45	214.35	214.92
5906	AMEX	SPY	Tue, Jul 12, 2016	214.53	215.30	213.43	214.95
5905	AMEX	SPY	Mon, Jul 11, 2016	213.19	214.07	212.95	213.40
5904	AMEX	SPY	Fri, Jul 8, 2016	211.05	212.94	210.78	212.65
5903	AMEX	SPY	Thu, Jul 7, 2016	209.87	210.65	208.63	209.53
5902	AMEX	SPY	Wed, Jul 6, 2016	207.83	209.80	207.06	209.66
5901	AMEX	SPY	Tue, Jul 5, 2016	208.95	209.08	207.71	208.41
5900	AMEX	SPY	Fri, Jul 1, 2016	209.36	210.49	209.29	209.92
5899	AMEX	SPY	Thu, Jun 30, 2016	207.21	209.54	206.56	209.48
5898	AMEX	SPY	Wed, Jun 29, 2016	204.84	206.93	204.72	206.66
5897	AMEX	SPY	Tue, Jun 28, 2016	201.48	203.23	201.12	203.20
5896	AMEX	SPY	Mon, Jun 27, 2016	201.59	201.60	198.65	199.60
5895	AMEX	SPY	Fri, Jun 24, 2016	203.63	210.85	202.72	203.13
5894	AMEX	SPY	Thu, Jun 23, 2016	209.81	210.87	209.27	210.81
5893	AMEX	SPY	Wed, Jun 22, 2016	208.65	209.50	207.93	208.10
5892	AMEX	SPY	Tue, Jun 21, 2016	208.30	208.92	207.78	208.44
5891	AMEX	SPY	Mon, Jun 20, 2016	208.82	209.61	207.75	207.85
5890	AMEX	SPY	Fri, Jun 17, 2016	207.17	207.20	205.75	206.52
5889	AMEX	SPY	Thu, Jun 16, 2016	206.73	208.57	205.59	207.29
5888	AMEX	SPY	Wed, Jun 15, 2016	208.54	209.36	207.53	207.75
5887	AMEX	SPY	Tue, Jun 14, 2016	208.00	208.74	206.92	208.04
5886	AMEX	SPY	Mon, Jun 13, 2016	209.36	210.37	208.35	208.45
5885	AMEX	SPY	Fri, Jun 10, 2016	210.46	210.86	209.43	210.07
5884	AMEX	SPY	Thu, Jun 9, 2016	211.51	212.22	211.19	212.08
5883	AMEX	SPY	Wed, Jun 8, 2016	211.84	212.52	211.69	212.37
5882	AMEX	SPY	Tue, Jun 7, 2016	211.53	212.34	211.50	211.68
5881	AMEX	SPY	Mon, Jun 6, 2016	210.70	211.77	210.51	211.35
5880	AMEX	SPY	Fri, Jun 3, 2016	210.25	210.69	208.86	210.28
5879	AMEX	SPY	Thu, Jun 2, 2016	209.80	210.93	209.24	210.91
5878	AMEX	SPY	Wed, Jun 1, 2016	209.12	210.48	208.89	210.27
5877	AMEX	SPY	Tue, May 31, 2016	210.56	210.69	209.18	209.84
5876	AMEX	SPY	Fri, May 27, 2016	209.53	210.25	209.47	210.24
5875	AMEX	SPY	Thu, May 26, 2016	209.44	209.71	208.97	209.34
5874	AMEX	SPY	Wed, May 25, 2016	208.67	209.77	207.87	209.28
5873	AMEX	SPY	Tue, May 24, 2016	206.17	208.24	206.14	207.87
5872	AMEX	SPY	Mon, May 23, 2016	205.51	205.84	204.99	205.21
5871	AMEX	SPY	Fri, May 20, 2016	204.92	206.10	204.86	205.49
5870	AMEX	SPY	Thu, May 19, 2016	204.06	204.54	202.78	204.20
5869	AMEX	SPY	Wed, May 18, 2016	204.44	206.30	203.63	204.91
5868	AMEX	SPY	Tue, May 17, 2016	206.46	206.80	204.23	204.85
5867	AMEX	SPY	Mon, May 16, 2016	204.96	207.34	204.89	206.78
5866	AMEX	SPY	Fri, May 13, 2016	206.21	206.86	204.38	204.76
5865	AMEX	SPY	Thu, May 12, 2016	207.29	207.49	205.37	206.56
5864	AMEX	SPY	Wed, May 11, 2016	207.91	208.54	206.50	206.50
5863	AMEX	SPY	Tue, May 10, 2016	206.72	208.50	206.64	208.45
5862	AMEX	SPY	Mon, May 9, 2016	205.57	206.40	205.36	205.89
5861	AMEX	SPY	Fri, May 6, 2016	204.06	205.77	203.88	205.72
5860	AMEX	SPY	Thu, May 5, 2016	205.56	205.98	204.47	204.97
5859	AMEX	SPY	Wed, May 4, 2016	204.99	205.85	204.42	205.01
5858	AMEX	SPY	Tue, May 3, 2016	206.52	206.80	205.28	206.16
5857	AMEX	SPY	Mon, May 2, 2016	206.92	208.18	206.41	207.97
5856	AMEX	SPY	Fri, Apr 29, 2016	206.72	207.13	205.03	206.33
5855	AMEX	SPY	Thu, Apr 28, 2016	208.46	209.76	206.96	207.45
5854	AMEX	SPY	Wed, Apr 27, 2016	208.47	209.81	208.05	209.35
5853	AMEX	SPY	Tue, Apr 26, 2016	209.04	209.52	208.36	208.92
5852	AMEX	SPY	Mon, Apr 25, 2016	208.26	208.66	207.54	208.61
5851	AMEX	SPY	Fri, Apr 22, 2016	208.55	209.29	207.91	208.97
5850	AMEX	SPY	Thu, Apr 21, 2016	210.12	210.25	208.65	208.97
5849	AMEX	SPY	Wed, Apr 20, 2016	209.95	210.92	209.39	210.10
5848	AMEX	SPY	Tue, Apr 19, 2016	209.74	210.20	208.94	209.90
5847	AMEX	SPY	Mon, Apr 18, 2016	207.14	209.28	207.00	209.24
5846	AMEX	SPY	Fri, Apr 15, 2016	208.01	208.17	207.40	207.78
5845	AMEX	SPY	Thu, Apr 14, 2016	208.07	208.60	207.60	208.01
5844	AMEX	SPY	Wed, Apr 13, 2016	207.00	208.10	206.84	208.00
5843	AMEX	SPY	Tue, Apr 12, 2016	204.22	206.25	203.70	205.92
5842	AMEX	SPY	Mon, Apr 11, 2016	205.25	206.07	203.91	204.02
5841	AMEX	SPY	Fri, Apr 8, 2016	205.34	205.85	203.87	204.50
5840	AMEX	SPY	Thu, Apr 7, 2016	205.14	205.56	203.09	203.95
5839	AMEX	SPY	Wed, Apr 6, 2016	204.29	206.49	203.98	206.42
5838	AMEX	SPY	Tue, Apr 5, 2016	206.25	206.25	206.25	204.19
5837	AMEX	SPY	Mon, Apr 4, 2016	206.83	207.07	205.89	206.25
5836	AMEX	SPY	Fri, Apr 1, 2016	204.35	207.14	203.98	206.92
5835	AMEX	SPY	Thu, Mar 31, 2016	206.02	206.02	205.20	205.52
5834	AMEX	SPY	Wed, Mar 30, 2016	206.30	206.87	205.59	206.02
5833	AMEX	SPY	Tue, Mar 29, 2016	202.76	205.25	202.40	205.12
5832	AMEX	SPY	Mon, Mar 28, 2016	203.61	203.86	202.71	203.24
5831	AMEX	SPY	Thu, Mar 24, 2016	202.00	203.16	201.74	203.12
5830	AMEX	SPY	Wed, Mar 23, 2016	204.11	204.33	203.01	203.21
5829	AMEX	SPY	Tue, Mar 22, 2016	203.76	205.23	203.57	204.56
5828	AMEX	SPY	Mon, Mar 21, 2016	204.07	204.94	203.80	204.67
5827	AMEX	SPY	Fri, Mar 18, 2016	204.17	204.78	203.80	204.38
5826	AMEX	SPY	Thu, Mar 17, 2016	203.24	205.23	202.77	203.58
5825	AMEX	SPY	Wed, Mar 16, 2016	201.60	203.82	201.55	203.34
5824	AMEX	SPY	Tue, Mar 15, 2016	202.50	202.50	202.50	202.17
5823	AMEX	SPY	Mon, Mar 14, 2016	202.76	202.76	202.10	202.22
5822	AMEX	SPY	Fri, Mar 11, 2016	201.26	202.81	199.52	202.76
5821	AMEX	SPY	Thu, Mar 10, 2016	199.96	201.07	197.38	199.54
5820	AMEX	SPY	Wed, Mar 9, 2016	199.36	199.79	198.43	199.38
5819	AMEX	SPY	Tue, Mar 8, 2016	199.32	199.92	198.21	198.40
5818	AMEX	SPY	Mon, Mar 7, 2016	199.34	201.07	199.25	200.59
5817	AMEX	SPY	Fri, Mar 4, 2016	200.01	201.35	199.03	200.43
5816	AMEX	SPY	Thu, Mar 3, 2016	198.79	199.80	198.11	199.78
5815	AMEX	SPY	Wed, Mar 2, 2016	197.74	199.06	197.25	199.00
5814	AMEX	SPY	Tue, Mar 1, 2016	195.01	198.21	194.45	198.11
5813	AMEX	SPY	Mon, Feb 29, 2016	195.11	196.23	193.33	193.56
5812	AMEX	SPY	Fri, Feb 26, 2016	196.57	196.68	194.90	195.09
5811	AMEX	SPY	Thu, Feb 25, 2016	193.73	195.55	192.83	195.54
5810	AMEX	SPY	Wed, Feb 24, 2016	190.63	193.53	189.32	193.20
5809	AMEX	SPY	Tue, Feb 23, 2016	194.00	194.32	192.18	192.32
5808	AMEX	SPY	Mon, Feb 22, 2016	193.87	194.95	193.79	194.78
5807	AMEX	SPY	Fri, Feb 19, 2016	191.17	192.18	190.45	192.00
5806	AMEX	SPY	Thu, Feb 18, 2016	193.20	193.27	191.72	192.09
5805	AMEX	SPY	Wed, Feb 17, 2016	191.16	193.32	191.01	192.88
5804	AMEX	SPY	Tue, Feb 16, 2016	188.77	189.81	187.63	189.78
5803	AMEX	SPY	Fri, Feb 12, 2016	184.96	186.65	183.96	186.63
5802	AMEX	SPY	Thu, Feb 11, 2016	182.34	184.10	181.09	182.86
5801	AMEX	SPY	Wed, Feb 10, 2016	186.41	188.34	185.12	185.27
5800	AMEX	SPY	Tue, Feb 9, 2016	183.36	186.94	183.20	185.43
5799	AMEX	SPY	Mon, Feb 8, 2016	185.77	186.12	182.80	185.42
5798	AMEX	SPY	Fri, Feb 5, 2016	190.99	191.67	187.20	187.95
5797	AMEX	SPY	Thu, Feb 4, 2016	190.71	192.75	189.96	191.60
5796	AMEX	SPY	Wed, Feb 3, 2016	191.41	191.78	187.10	191.30
5795	AMEX	SPY	Tue, Feb 2, 2016	191.96	191.97	189.54	190.16
5794	AMEX	SPY	Mon, Feb 1, 2016	192.53	194.58	191.84	193.65
5793	AMEX	SPY	Fri, Jan 29, 2016	190.02	193.88	189.88	193.72
5792	AMEX	SPY	Thu, Jan 28, 2016	189.96	190.20	187.16	189.11
5791	AMEX	SPY	Wed, Jan 27, 2016	189.58	191.56	187.06	188.13
5790	AMEX	SPY	Tue, Jan 26, 2016	188.42	190.53	188.02	190.20
5789	AMEX	SPY	Mon, Jan 25, 2016	189.92	190.15	187.41	187.64
5788	AMEX	SPY	Fri, Jan 22, 2016	189.78	190.76	188.88	190.52
5787	AMEX	SPY	Thu, Jan 21, 2016	186.21	188.87	184.64	186.69
5786	AMEX	SPY	Wed, Jan 20, 2016	185.03	187.50	181.02	185.65
5785	AMEX	SPY	Tue, Jan 19, 2016	189.96	190.11	186.20	188.06
5784	AMEX	SPY	Fri, Jan 15, 2016	186.77	188.76	185.52	187.81
5783	AMEX	SPY	Thu, Jan 14, 2016	189.55	193.26	187.66	191.93
5782	AMEX	SPY	Wed, Jan 13, 2016	194.45	194.86	188.38	188.83
5781	AMEX	SPY	Tue, Jan 12, 2016	193.82	194.55	191.14	193.66
5780	AMEX	SPY	Mon, Jan 11, 2016	193.01	193.41	189.82	192.11
5779	AMEX	SPY	Fri, Jan 8, 2016	195.19	195.85	191.58	191.92
5778	AMEX	SPY	Thu, Jan 7, 2016	195.33	197.44	193.59	194.05
5777	AMEX	SPY	Wed, Jan 6, 2016	198.34	200.06	197.60	198.82
5776	AMEX	SPY	Tue, Jan 5, 2016	201.40	201.90	200.05	201.36
5775	AMEX	SPY	Mon, Jan 4, 2016	200.49	201.03	198.59	201.02
5774	AMEX	SPY	Thu, Dec 31, 2015	205.13	205.89	203.87	203.87
5773	AMEX	SPY	Wed, Dec 30, 2015	207.11	207.21	205.76	205.93
5772	AMEX	SPY	Tue, Dec 29, 2015	206.51	207.79	206.47	207.40
5771	AMEX	SPY	Mon, Dec 28, 2015	204.86	205.26	203.94	205.21
5770	AMEX	SPY	Thu, Dec 24, 2015	205.72	206.33	205.42	205.68
5769	AMEX	SPY	Wed, Dec 23, 2015	204.69	206.07	204.58	206.02
5768	AMEX	SPY	Tue, Dec 22, 2015	202.72	203.85	201.55	203.50
5767	AMEX	SPY	Mon, Dec 21, 2015	201.41	201.88	200.09	201.67
5766	AMEX	SPY	Fri, Dec 18, 2015	202.77	202.93	199.83	200.02
5765	AMEX	SPY	Thu, Dec 17, 2015	208.40	208.48	204.84	204.86
5764	AMEX	SPY	Wed, Dec 16, 2015	206.37	208.39	204.80	208.03
5763	AMEX	SPY	Tue, Dec 15, 2015	204.70	206.11	202.87	205.03
5762	AMEX	SPY	Mon, Dec 14, 2015	202.07	203.05	199.95	202.90
5761	AMEX	SPY	Fri, Dec 11, 2015	203.35	204.14	201.51	201.88
5760	AMEX	SPY	Thu, Dec 10, 2015	205.42	207.43	205.14	205.87
5759	AMEX	SPY	Wed, Dec 9, 2015	206.19	208.68	204.18	205.34
5758	AMEX	SPY	Tue, Dec 8, 2015	206.49	208.29	205.78	206.95
5757	AMEX	SPY	Mon, Dec 7, 2015	209.23	209.73	207.20	208.35
5756	AMEX	SPY	Fri, Dec 4, 2015	206.08	209.97	205.93	209.62
5755	AMEX	SPY	Thu, Dec 3, 2015	208.83	209.15	204.75	205.61
5754	AMEX	SPY	Wed, Dec 2, 2015	210.62	211.00	208.23	208.53
5753	AMEX	SPY	Tue, Dec 1, 2015	209.44	210.82	209.11	210.68
5752	AMEX	SPY	Mon, Nov 30, 2015	209.75	209.89	208.56	208.69
5751	AMEX	SPY	Fri, Nov 27, 2015	209.43	209.80	208.86	209.56
5750	AMEX	SPY	Wed, Nov 25, 2015	209.50	209.74	209.01	209.32
5749	AMEX	SPY	Tue, Nov 24, 2015	207.87	209.83	207.41	209.35
5748	AMEX	SPY	Mon, Nov 23, 2015	209.38	209.98	208.52	209.07
5747	AMEX	SPY	Fri, Nov 20, 2015	209.45	210.12	208.86	209.31
5746	AMEX	SPY	Thu, Nov 19, 2015	208.59	209.05	208.20	208.55
5745	AMEX	SPY	Wed, Nov 18, 2015	206.04	208.90	205.99	208.73
5744	AMEX	SPY	Tue, Nov 17, 2015	205.99	207.04	204.88	205.47
5743	AMEX	SPY	Mon, Nov 16, 2015	202.32	205.69	202.18	205.62
5742	AMEX	SPY	Fri, Nov 13, 2015	204.35	204.67	202.44	202.54
5741	AMEX	SPY	Thu, Nov 12, 2015	206.50	207.06	204.82	204.84
5740	AMEX	SPY	Wed, Nov 11, 2015	208.88	208.94	207.66	207.74
5739	AMEX	SPY	Tue, Nov 10, 2015	207.51	208.60	207.19	208.56
5738	AMEX	SPY	Mon, Nov 9, 2015	209.31	209.49	206.95	208.08
5737	AMEX	SPY	Fri, Nov 6, 2015	209.74	210.32	208.46	210.04
5736	AMEX	SPY	Thu, Nov 5, 2015	210.43	210.98	209.09	210.15
5735	AMEX	SPY	Wed, Nov 4, 2015	211.35	211.50	209.72	210.36
5734	AMEX	SPY	Tue, Nov 3, 2015	209.97	211.66	209.70	211.00
5733	AMEX	SPY	Mon, Nov 2, 2015	208.32	210.62	208.17	210.39
5732	AMEX	SPY	Fri, Oct 30, 2015	209.06	209.44	207.74	207.93
5731	AMEX	SPY	Thu, Oct 29, 2015	208.35	209.27	208.21	208.83
5730	AMEX	SPY	Wed, Oct 28, 2015	207.00	208.98	206.21	208.95
5729	AMEX	SPY	Tue, Oct 27, 2015	206.20	207.00	205.79	206.60
5728	AMEX	SPY	Mon, Oct 26, 2015	207.30	207.37	206.56	207.00
5727	AMEX	SPY	Fri, Oct 23, 2015	207.25	207.95	206.30	207.51
5726	AMEX	SPY	Thu, Oct 22, 2015	202.98	205.51	201.85	205.26
5725	AMEX	SPY	Wed, Oct 21, 2015	203.61	203.79	201.65	201.85
5724	AMEX	SPY	Tue, Oct 20, 2015	202.85	203.84	202.55	203.09
5723	AMEX	SPY	Mon, Oct 19, 2015	202.50	203.37	202.13	203.37
5722	AMEX	SPY	Fri, Oct 16, 2015	202.83	203.29	201.92	203.27
5721	AMEX	SPY	Thu, Oct 15, 2015	200.08	202.36	199.64	202.35
5720	AMEX	SPY	Wed, Oct 14, 2015	200.18	200.87	198.94	199.29
5719	AMEX	SPY	Tue, Oct 13, 2015	200.65	202.16	200.05	200.25
5718	AMEX	SPY	Mon, Oct 12, 2015	201.42	201.76	200.91	201.52
5717	AMEX	SPY	Fri, Oct 9, 2015	201.38	201.90	200.58	201.33
5716	AMEX	SPY	Thu, Oct 8, 2015	198.95	201.55	198.59	201.21
5715	AMEX	SPY	Wed, Oct 7, 2015	198.90	199.83	197.48	199.41
5714	AMEX	SPY	Tue, Oct 6, 2015	198.31	198.98	197.00	197.79
5713	AMEX	SPY	Mon, Oct 5, 2015	196.46	198.74	196.33	198.47
5712	AMEX	SPY	Fri, Oct 2, 2015	189.77	195.03	189.12	195.00
5711	AMEX	SPY	Thu, Oct 1, 2015	192.08	192.49	189.82	192.13
5710	AMEX	SPY	Wed, Sep 30, 2015	190.37	191.83	189.44	191.63
5709	AMEX	SPY	Tue, Sep 29, 2015	188.27	189.74	186.93	188.12
5708	AMEX	SPY	Mon, Sep 28, 2015	191.78	191.91	187.64	188.01
5707	AMEX	SPY	Fri, Sep 25, 2015	194.64	195.00	191.81	192.85
5706	AMEX	SPY	Thu, Sep 24, 2015	192.15	193.45	190.56	192.90
5705	AMEX	SPY	Wed, Sep 23, 2015	194.11	194.67	192.91	193.60
5704	AMEX	SPY	Tue, Sep 22, 2015	193.88	194.46	192.56	193.91
5703	AMEX	SPY	Mon, Sep 21, 2015	196.44	197.68	195.21	196.46
5702	AMEX	SPY	Fri, Sep 18, 2015	195.71	198.68	194.96	195.45
5701	AMEX	SPY	Thu, Sep 17, 2015	200.02	202.89	199.28	199.73
5700	AMEX	SPY	Wed, Sep 16, 2015	198.82	200.41	198.41	200.18
5699	AMEX	SPY	Tue, Sep 15, 2015	196.61	198.99	195.96	198.46
5698	AMEX	SPY	Mon, Sep 14, 2015	196.95	197.01	195.43	196.01
5697	AMEX	SPY	Fri, Sep 11, 2015	195.38	196.82	194.53	196.74
5696	AMEX	SPY	Thu, Sep 10, 2015	194.56	197.22	194.25	195.85
5695	AMEX	SPY	Wed, Sep 9, 2015	199.32	199.47	194.35	194.79
5694	AMEX	SPY	Tue, Sep 8, 2015	195.94	197.61	195.17	197.43
5693	AMEX	SPY	Fri, Sep 4, 2015	192.85	193.86	191.61	192.59
5692	AMEX	SPY	Thu, Sep 3, 2015	196.26	198.05	194.96	195.55
5691	AMEX	SPY	Wed, Sep 2, 2015	194.62	195.46	192.42	195.41
5690	AMEX	SPY	Tue, Sep 1, 2015	193.12	194.77	190.73	191.77
5689	AMEX	SPY	Mon, Aug 31, 2015	198.11	199.13	197.01	197.67
5688	AMEX	SPY	Fri, Aug 28, 2015	198.50	199.84	197.92	199.28
5687	AMEX	SPY	Thu, Aug 27, 2015	197.02	199.42	195.21	199.27
5686	AMEX	SPY	Wed, Aug 26, 2015	192.08	194.79	188.37	194.46
5685	AMEX	SPY	Tue, Aug 25, 2015	195.43	195.45	186.92	187.27
5684	AMEX	SPY	Mon, Aug 24, 2015	187.49	197.48	182.40	189.55
5683	AMEX	SPY	Fri, Aug 21, 2015	201.73	203.94	197.52	197.63
5682	AMEX	SPY	Thu, Aug 20, 2015	206.51	208.29	203.90	203.97
5681	AMEX	SPY	Wed, Aug 19, 2015	209.09	210.01	207.35	208.32
5680	AMEX	SPY	Tue, Aug 18, 2015	210.26	210.68	209.70	209.98
5679	AMEX	SPY	Mon, Aug 17, 2015	208.71	210.59	208.16	210.59
5678	AMEX	SPY	Fri, Aug 14, 2015	208.43	209.51	208.26	209.42
5677	AMEX	SPY	Thu, Aug 13, 2015	208.73	209.55	208.01	208.66
5676	AMEX	SPY	Wed, Aug 12, 2015	207.11	209.14	205.36	208.92
5675	AMEX	SPY	Tue, Aug 11, 2015	208.97	209.47	207.76	208.67
5674	AMEX	SPY	Mon, Aug 10, 2015	209.28	210.67	209.28	210.57
5673	AMEX	SPY	Fri, Aug 7, 2015	208.16	208.34	206.87	207.95
5672	AMEX	SPY	Thu, Aug 6, 2015	210.29	210.42	207.65	208.35
5671	AMEX	SPY	Wed, Aug 5, 2015	210.45	211.31	209.73	210.07
5670	AMEX	SPY	Tue, Aug 4, 2015	209.70	210.25	208.80	209.38
5669	AMEX	SPY	Mon, Aug 3, 2015	210.46	210.53	208.65	209.79
5668	AMEX	SPY	Fri, Jul 31, 2015	211.42	211.45	210.16	210.50
5667	AMEX	SPY	Thu, Jul 30, 2015	210.16	211.02	209.42	210.82
5666	AMEX	SPY	Wed, Jul 29, 2015	209.48	211.04	209.31	210.77
5665	AMEX	SPY	Tue, Jul 28, 2015	207.79	209.50	206.80	209.33
5664	AMEX	SPY	Mon, Jul 27, 2015	206.94	207.55	206.26	206.79
5663	AMEX	SPY	Fri, Jul 24, 2015	210.30	210.37	207.60	208.00
5662	AMEX	SPY	Thu, Jul 23, 2015	211.53	211.65	209.75	210.18
5661	AMEX	SPY	Wed, Jul 22, 2015	210.93	211.77	210.89	211.37
5660	AMEX	SPY	Tue, Jul 21, 2015	212.43	212.74	211.39	211.75
5659	AMEX	SPY	Mon, Jul 20, 2015	212.75	213.18	212.21	212.59
5658	AMEX	SPY	Fri, Jul 17, 2015	212.29	212.55	211.80	212.48
5657	AMEX	SPY	Thu, Jul 16, 2015	211.87	212.30	211.58	212.30
5656	AMEX	SPY	Wed, Jul 15, 2015	210.73	211.28	210.04	210.61
5655	AMEX	SPY	Tue, Jul 14, 2015	209.72	211.05	209.65	210.68
5654	AMEX	SPY	Mon, Jul 13, 2015	208.99	209.90	208.94	209.77
5653	AMEX	SPY	Fri, Jul 10, 2015	207.29	207.98	204.95	207.48
5652	AMEX	SPY	Thu, Jul 9, 2015	207.04	207.35	204.77	204.90
5651	AMEX	SPY	Wed, Jul 8, 2015	208.02	206.76	204.25	204.53
5650	AMEX	SPY	Tue, Jul 7, 2015	206.96	208.17	204.11	208.02
5649	AMEX	SPY	Mon, Jul 6, 2015	205.77	207.65	205.53	206.72
5648	AMEX	SPY	Thu, Jul 2, 2015	208.07	208.27	206.81	207.31
5647	AMEX	SPY	Wed, Jul 1, 2015	207.73	208.03	206.56	207.50
5646	AMEX	SPY	Tue, Jun 30, 2015	207.26	207.32	205.28	205.85
5645	AMEX	SPY	Mon, Jun 29, 2015	208.05	209.83	205.33	205.42
5644	AMEX	SPY	Fri, Jun 26, 2015	210.29	210.58	209.16	209.82
5643	AMEX	SPY	Thu, Jun 25, 2015	211.10	211.25	209.77	209.86
5642	AMEX	SPY	Wed, Jun 24, 2015	211.72	212.17	210.47	210.50
5641	AMEX	SPY	Tue, Jun 23, 2015	212.14	212.44	211.57	212.04
5640	AMEX	SPY	Mon, Jun 22, 2015	211.91	212.59	211.64	211.89
5639	AMEX	SPY	Fri, Jun 19, 2015	211.46	211.55	210.36	210.81
5638	AMEX	SPY	Thu, Jun 18, 2015	211.31	213.34	210.63	212.78
5637	AMEX	SPY	Wed, Jun 17, 2015	210.59	211.32	209.36	210.59
5636	AMEX	SPY	Tue, Jun 16, 2015	208.93	210.35	208.72	210.25
5635	AMEX	SPY	Mon, Jun 15, 2015	208.64	209.45	207.79	209.11
5634	AMEX	SPY	Fri, Jun 12, 2015	210.64	211.48	209.68	210.01
5633	AMEX	SPY	Thu, Jun 11, 2015	211.48	212.09	211.20	211.63
5632	AMEX	SPY	Wed, Jun 10, 2015	209.37	211.41	209.30	210.95
5631	AMEX	SPY	Tue, Jun 9, 2015	208.45	209.10	207.69	208.45
5630	AMEX	SPY	Mon, Jun 8, 2015	209.64	209.82	208.39	208.48
5629	AMEX	SPY	Fri, Jun 5, 2015	209.95	210.58	208.98	209.77
5628	AMEX	SPY	Thu, Jun 4, 2015	211.07	211.86	209.75	210.13
5627	AMEX	SPY	Wed, Jun 3, 2015	212.00	212.67	211.33	211.92
5626	AMEX	SPY	Tue, Jun 2, 2015	211.02	212.19	210.27	211.36
5625	AMEX	SPY	Mon, Jun 1, 2015	211.94	212.34	210.62	211.57
5624	AMEX	SPY	Fri, May 29, 2015	212.38	212.43	210.82	211.14
5623	AMEX	SPY	Thu, May 28, 2015	212.33	212.59	211.63	212.46
5622	AMEX	SPY	Wed, May 27, 2015	211.25	212.98	210.76	212.70
5621	AMEX	SPY	Tue, May 26, 2015	212.40	212.91	210.20	210.70
5620	AMEX	SPY	Fri, May 22, 2015	213.04	213.54	212.91	212.99
5619	AMEX	SPY	Thu, May 21, 2015	212.71	213.75	212.51	213.50
5618	AMEX	SPY	Wed, May 20, 2015	213.15	213.78	212.50	212.88
5617	AMEX	SPY	Tue, May 19, 2015	213.24	213.57	212.69	213.03
5616	AMEX	SPY	Mon, May 18, 2015	212.24	213.40	212.16	213.10
5615	AMEX	SPY	Fri, May 15, 2015	212.44	212.61	211.86	212.44
5614	AMEX	SPY	Thu, May 14, 2015	211.24	212.32	210.91	212.21
5613	AMEX	SPY	Wed, May 13, 2015	210.47	211.22	209.74	210.02
5612	AMEX	SPY	Tue, May 12, 2015	209.61	210.63	208.62	209.98
5611	AMEX	SPY	Mon, May 11, 2015	211.57	211.89	210.52	210.61
5610	AMEX	SPY	Fri, May 8, 2015	210.88	211.86	210.78	211.62
5609	AMEX	SPY	Thu, May 7, 2015	207.92	209.38	207.52	208.87
5608	AMEX	SPY	Wed, May 6, 2015	209.56	209.93	206.76	208.04
5607	AMEX	SPY	Tue, May 5, 2015	211.03	211.46	208.73	208.90
5606	AMEX	SPY	Mon, May 4, 2015	211.23	212.02	211.10	211.32
5605	AMEX	SPY	Fri, May 1, 2015	209.40	210.77	209.28	210.72
5604	AMEX	SPY	Thu, Apr 30, 2015	209.88	210.35	207.62	208.46
5603	AMEX	SPY	Wed, Apr 29, 2015	210.37	211.29	209.60	210.57
5602	AMEX	SPY	Tue, Apr 28, 2015	210.74	211.50	209.33	211.44
5601	AMEX	SPY	Mon, Apr 27, 2015	212.33	212.48	210.54	210.77
5600	AMEX	SPY	Fri, Apr 24, 2015	211.66	211.97	211.11	211.65
5599	AMEX	SPY	Thu, Apr 23, 2015	210.15	211.94	210.01	211.16
5598	AMEX	SPY	Wed, Apr 22, 2015	210.01	210.85	208.90	210.63
5597	AMEX	SPY	Tue, Apr 21, 2015	210.67	210.86	209.24	209.60
5596	AMEX	SPY	Mon, Apr 20, 2015	209.06	210.25	208.96	209.85
5595	AMEX	SPY	Fri, Apr 17, 2015	208.94	209.23	207.01	207.95
5594	AMEX	SPY	Thu, Apr 16, 2015	210.03	210.98	209.79	210.37
5593	AMEX	SPY	Wed, Apr 15, 2015	210.05	211.04	209.95	210.43
5592	AMEX	SPY	Tue, Apr 14, 2015	208.85	209.71	208.10	209.49
5591	AMEX	SPY	Mon, Apr 13, 2015	209.87	210.63	209.03	209.09
5590	AMEX	SPY	Fri, Apr 10, 2015	209.20	210.09	208.96	210.04
5589	AMEX	SPY	Thu, Apr 9, 2015	207.78	209.18	207.19	208.90
5588	AMEX	SPY	Wed, Apr 8, 2015	207.55	208.51	207.08	207.98
5587	AMEX	SPY	Tue, Apr 7, 2015	207.86	208.76	207.24	207.28
5586	AMEX	SPY	Mon, Apr 6, 2015	205.37	208.45	205.21	207.83
5585	AMEX	SPY	Thu, Apr 2, 2015	205.62	206.98	205.40	206.44
5584	AMEX	SPY	Wed, Apr 1, 2015	206.39	206.42	204.51	205.70
5583	AMEX	SPY	Tue, Mar 31, 2015	207.26	208.10	206.36	206.43
5582	AMEX	SPY	Mon, Mar 30, 2015	206.98	208.61	206.96	208.25
5581	AMEX	SPY	Fri, Mar 27, 2015	205.13	205.95	204.90	205.74
5580	AMEX	SPY	Thu, Mar 26, 2015	204.96	206.37	204.12	205.27
5579	AMEX	SPY	Wed, Mar 25, 2015	209.07	209.35	205.71	205.76
5578	AMEX	SPY	Tue, Mar 24, 2015	209.85	210.40	208.74	208.82
5577	AMEX	SPY	Mon, Mar 23, 2015	210.42	211.11	210.00	210.00
5576	AMEX	SPY	Fri, Mar 20, 2015	209.71	211.02	209.49	210.41
5575	AMEX	SPY	Thu, Mar 19, 2015	209.96	210.47	209.03	209.50
5574	AMEX	SPY	Wed, Mar 18, 2015	207.39	211.27	206.62	210.46
5573	AMEX	SPY	Tue, Mar 17, 2015	207.69	208.42	206.98	207.96
5572	AMEX	SPY	Mon, Mar 16, 2015	206.71	208.69	205.86	208.58
5571	AMEX	SPY	Fri, Mar 13, 2015	206.77	207.93	204.58	205.83
5570	AMEX	SPY	Thu, Mar 12, 2015	205.26	207.18	205.20	207.10
5569	AMEX	SPY	Wed, Mar 11, 2015	205.29	205.50	204.40	204.50
5568	AMEX	SPY	Tue, Mar 10, 2015	206.71	206.81	204.93	204.98
5567	AMEX	SPY	Mon, Mar 9, 2015	207.74	208.79	207.55	208.36
5566	AMEX	SPY	Fri, Mar 6, 2015	209.42	209.94	207.10	207.50
5565	AMEX	SPY	Thu, Mar 5, 2015	210.62	210.80	209.85	210.46
5564	AMEX	SPY	Wed, Mar 4, 2015	210.40	210.49	209.06	210.23
5563	AMEX	SPY	Tue, Mar 3, 2015	211.47	212.05	210.08	211.12
5562	AMEX	SPY	Mon, Mar 2, 2015	210.78	212.06	210.72	211.99
5561	AMEX	SPY	Fri, Feb 27, 2015	211.26	211.58	210.60	210.66
5560	AMEX	SPY	Thu, Feb 26, 2015	211.52	211.71	210.65	211.38
5559	AMEX	SPY	Wed, Feb 25, 2015	211.66	212.24	211.22	211.63
5558	AMEX	SPY	Tue, Feb 24, 2015	211.12	212.05	210.76	211.81
5557	AMEX	SPY	Mon, Feb 23, 2015	210.94	211.21	210.48	211.21
5556	AMEX	SPY	Fri, Feb 20, 2015	209.48	211.33	208.73	211.24
5555	AMEX	SPY	Thu, Feb 19, 2015	209.41	210.42	209.24	209.98
5554	AMEX	SPY	Wed, Feb 18, 2015	209.66	210.22	209.34	210.13
5553	AMEX	SPY	Tue, Feb 17, 2015	209.40	210.32	209.10	210.11
5552	AMEX	SPY	Fri, Feb 13, 2015	209.07	209.84	208.76	209.78
5551	AMEX	SPY	Thu, Feb 12, 2015	207.89	208.99	206.97	208.92
5550	AMEX	SPY	Wed, Feb 11, 2015	206.61	207.45	205.83	206.93
5549	AMEX	SPY	Tue, Feb 10, 2015	205.88	207.12	204.68	206.81
5548	AMEX	SPY	Mon, Feb 9, 2015	204.77	205.64	204.14	204.63
5547	AMEX	SPY	Fri, Feb 6, 2015	206.56	207.24	204.92	205.55
5546	AMEX	SPY	Thu, Feb 5, 2015	204.86	206.30	204.77	206.12
5545	AMEX	SPY	Wed, Feb 4, 2015	203.92	205.38	203.51	204.06
5544	AMEX	SPY	Tue, Feb 3, 2015	203.00	204.85	202.55	204.84
5543	AMEX	SPY	Mon, Feb 2, 2015	200.05	202.03	197.86	201.92
5542	AMEX	SPY	Fri, Jan 30, 2015	200.57	202.17	199.13	199.45
5541	AMEX	SPY	Thu, Jan 29, 2015	200.38	202.30	198.68	201.99
5540	AMEX	SPY	Wed, Jan 28, 2015	204.17	204.29	199.91	200.14
5539	AMEX	SPY	Tue, Jan 27, 2015	202.97	204.12	201.74	202.74
5538	AMEX	SPY	Mon, Jan 26, 2015	204.71	205.56	203.85	205.45
5537	AMEX	SPY	Fri, Jan 23, 2015	205.79	206.10	204.81	204.97
5536	AMEX	SPY	Thu, Jan 22, 2015	203.99	206.26	202.33	206.10
5535	AMEX	SPY	Wed, Jan 21, 2015	201.50	203.66	200.94	203.08
5534	AMEX	SPY	Tue, Jan 20, 2015	202.40	202.72	200.17	202.06
5533	AMEX	SPY	Fri, Jan 16, 2015	198.77	201.82	198.55	201.63
5532	AMEX	SPY	Thu, Jan 15, 2015	201.63	202.01	198.88	199.02
5531	AMEX	SPY	Wed, Jan 14, 2015	199.65	201.10	198.57	200.86
5530	AMEX	SPY	Tue, Jan 13, 2015	204.12	205.48	200.51	202.08
5529	AMEX	SPY	Mon, Jan 12, 2015	204.41	204.60	201.92	202.65
5528	AMEX	SPY	Fri, Jan 9, 2015	206.40	206.42	203.51	204.25
5527	AMEX	SPY	Thu, Jan 8, 2015	204.01	206.16	203.99	205.90
5526	AMEX	SPY	Wed, Jan 7, 2015	201.42	202.72	200.88	202.31
5525	AMEX	SPY	Tue, Jan 6, 2015	202.09	202.72	198.86	199.82
5524	AMEX	SPY	Mon, Jan 5, 2015	204.17	204.37	201.35	201.72
5523	AMEX	SPY	Fri, Jan 2, 2015	206.38	206.88	204.18	205.43
5522	AMEX	SPY	Wed, Dec 31, 2014	207.99	208.19	205.39	205.54
5521	AMEX	SPY	Tue, Dec 30, 2014	208.21	208.37	207.51	207.60
5520	AMEX	SPY	Mon, Dec 29, 2014	208.22	208.97	208.14	208.72
5519	AMEX	SPY	Fri, Dec 26, 2014	208.31	208.85	208.25	208.44
5518	AMEX	SPY	Wed, Dec 24, 2014	208.02	208.34	207.72	207.77
5517	AMEX	SPY	Tue, Dec 23, 2014	208.17	208.23	207.40	207.75
5516	AMEX	SPY	Mon, Dec 22, 2014	206.75	207.47	206.46	207.47
5515	AMEX	SPY	Fri, Dec 19, 2014	206.43	207.33	205.61	206.52
5514	AMEX	SPY	Thu, Dec 18, 2014	204.74	212.97	203.92	206.78
5513	AMEX	SPY	Wed, Dec 17, 2014	198.44	202.34	198.29	201.79
5512	AMEX	SPY	Tue, Dec 16, 2014	198.58	202.40	197.86	197.91
5511	AMEX	SPY	Mon, Dec 15, 2014	201.98	202.53	198.78	199.51
5510	AMEX	SPY	Fri, Dec 12, 2014	202.64	203.82	200.85	200.89
5509	AMEX	SPY	Thu, Dec 11, 2014	203.88	206.19	203.71	204.19
5508	AMEX	SPY	Wed, Dec 10, 2014	205.91	205.98	202.93	203.16
5507	AMEX	SPY	Tue, Dec 9, 2014	204.37	206.60	203.91	206.47
5506	AMEX	SPY	Mon, Dec 8, 2014	207.52	208.12	205.93	206.61
5505	AMEX	SPY	Fri, Dec 5, 2014	207.87	208.47	207.55	208.00
5504	AMEX	SPY	Thu, Dec 4, 2014	207.54	208.27	206.70	207.66
5503	AMEX	SPY	Wed, Dec 3, 2014	207.30	208.15	207.10	207.89
5502	AMEX	SPY	Tue, Dec 2, 2014	205.81	207.34	205.78	207.09
5501	AMEX	SPY	Mon, Dec 1, 2014	206.40	206.54	205.38	205.76
5500	AMEX	SPY	Fri, Nov 28, 2014	207.49	207.87	206.91	207.20
5499	AMEX	SPY	Wed, Nov 26, 2014	207.29	207.76	207.03	207.64
5498	AMEX	SPY	Tue, Nov 25, 2014	207.54	207.79	206.80	207.11
5497	AMEX	SPY	Mon, Nov 24, 2014	207.17	207.39	206.91	207.26
5496	AMEX	SPY	Fri, Nov 21, 2014	207.64	207.84	205.98	206.68
5495	AMEX	SPY	Thu, Nov 20, 2014	204.26	205.71	204.18	205.58
5494	AMEX	SPY	Wed, Nov 19, 2014	205.31	205.55	204.30	205.22
5493	AMEX	SPY	Tue, Nov 18, 2014	204.44	205.92	204.44	205.55
5492	AMEX	SPY	Mon, Nov 17, 2014	203.85	204.58	203.65	204.37
5491	AMEX	SPY	Fri, Nov 14, 2014	204.10	204.49	203.72	204.24
5490	AMEX	SPY	Thu, Nov 13, 2014	204.16	204.77	204.13	204.63
5489	AMEX	SPY	Wed, Nov 12, 2014	203.35	204.24	203.31	203.96
5488	AMEX	SPY	Tue, Nov 11, 2014	204.06	204.31	203.65	204.18
5487	AMEX	SPY	Mon, Nov 10, 2014	203.38	204.04	203.13	203.98
5486	AMEX	SPY	Fri, Nov 7, 2014	203.17	203.60	202.61	203.34
5485	AMEX	SPY	Thu, Nov 6, 2014	202.39	203.26	201.64	203.15
5484	AMEX	SPY	Wed, Nov 5, 2014	202.54	202.59	201.45	202.34
5483	AMEX	SPY	Tue, Nov 4, 2014	201.23	201.60	200.06	201.07
5482	AMEX	SPY	Mon, Nov 3, 2014	201.92	202.45	201.31	201.77
5481	AMEX	SPY	Fri, Oct 31, 2014	201.78	201.82	200.77	201.66
5480	AMEX	SPY	Thu, Oct 30, 2014	197.58	199.95	197.40	199.38
5479	AMEX	SPY	Wed, Oct 29, 2014	198.55	199.12	196.80	198.11
5478	AMEX	SPY	Tue, Oct 28, 2014	196.82	198.42	196.73	198.41
5477	AMEX	SPY	Mon, Oct 27, 2014	195.73	196.45	195.03	196.16
5476	AMEX	SPY	Fri, Oct 24, 2014	195.25	196.49	194.49	196.43
5475	AMEX	SPY	Thu, Oct 23, 2014	194.62	196.20	194.26	194.93
5474	AMEX	SPY	Wed, Oct 22, 2014	194.41	194.91	192.61	192.69
5473	AMEX	SPY	Tue, Oct 21, 2014	191.68	194.20	191.48	194.07
5472	AMEX	SPY	Mon, Oct 20, 2014	188.13	190.45	188.07	190.30
5471	AMEX	SPY	Fri, Oct 17, 2014	188.42	189.75	187.62	188.47
5470	AMEX	SPY	Thu, Oct 16, 2014	183.06	187.58	182.89	186.27
5469	AMEX	SPY	Wed, Oct 15, 2014	185.16	187.69	181.92	186.43
5468	AMEX	SPY	Tue, Oct 14, 2014	188.42	189.82	187.04	187.70
5467	AMEX	SPY	Mon, Oct 13, 2014	190.46	191.15	187.30	187.41
5466	AMEX	SPY	Fri, Oct 10, 2014	192.69	193.65	190.49	190.54
5465	AMEX	SPY	Thu, Oct 9, 2014	196.33	196.60	192.58	192.74
5464	AMEX	SPY	Wed, Oct 8, 2014	193.37	196.92	192.36	196.64
5463	AMEX	SPY	Tue, Oct 7, 2014	195.28	195.72	193.22	193.26
5462	AMEX	SPY	Mon, Oct 6, 2014	197.34	197.60	195.58	196.29
5461	AMEX	SPY	Fri, Oct 3, 2014	195.68	196.94	195.08	196.52
5460	AMEX	SPY	Thu, Oct 2, 2014	194.18	195.06	192.35	194.38
5459	AMEX	SPY	Wed, Oct 1, 2014	196.70	196.77	193.91	194.35
5458	AMEX	SPY	Tue, Sep 30, 2014	197.69	198.30	196.61	197.02
5457	AMEX	SPY	Mon, Sep 29, 2014	196.20	197.89	196.05	197.54
5456	AMEX	SPY	Fri, Sep 26, 2014	196.70	198.39	196.42	197.90
5455	AMEX	SPY	Thu, Sep 25, 2014	199.04	199.05	196.27	196.34
5454	AMEX	SPY	Wed, Sep 24, 2014	198.04	199.69	197.52	199.56
5453	AMEX	SPY	Tue, Sep 23, 2014	198.43	199.26	197.95	198.01
5452	AMEX	SPY	Mon, Sep 22, 2014	200.35	200.38	198.73	199.15
5451	AMEX	SPY	Fri, Sep 19, 2014	201.52	201.90	200.29	200.70
5450	AMEX	SPY	Thu, Sep 18, 2014	201.36	201.85	201.10	201.82
5449	AMEX	SPY	Wed, Sep 17, 2014	200.77	201.68	199.75	200.75
5448	AMEX	SPY	Tue, Sep 16, 2014	198.61	200.84	198.50	200.48
5447	AMEX	SPY	Mon, Sep 15, 2014	199.16	199.32	198.38	198.98
5446	AMEX	SPY	Fri, Sep 12, 2014	200.10	200.12	198.56	199.13
5445	AMEX	SPY	Thu, Sep 11, 2014	199.27	200.33	199.12	200.30
5444	AMEX	SPY	Wed, Sep 10, 2014	199.43	200.20	198.77	200.07
5443	AMEX	SPY	Tue, Sep 9, 2014	200.41	200.55	198.91	199.32
5442	AMEX	SPY	Mon, Sep 8, 2014	200.92	201.21	200.00	200.59
5441	AMEX	SPY	Fri, Sep 5, 2014	200.17	201.19	199.41	201.11
5440	AMEX	SPY	Thu, Sep 4, 2014	200.84	201.58	199.66	200.21
5439	AMEX	SPY	Wed, Sep 3, 2014	201.38	201.41	200.22	200.50
5438	AMEX	SPY	Tue, Sep 2, 2014	200.97	201.00	199.86	200.61
5437	AMEX	SPY	Fri, Aug 29, 2014	200.45	200.73	199.82	200.71
5436	AMEX	SPY	Thu, Aug 28, 2014	199.59	200.27	199.39	200.14
5435	AMEX	SPY	Wed, Aug 27, 2014	200.43	200.57	199.94	200.25
5434	AMEX	SPY	Tue, Aug 26, 2014	200.33	200.82	200.28	200.33
5433	AMEX	SPY	Mon, Aug 25, 2014	200.14	200.59	199.15	200.20
5432	AMEX	SPY	Fri, Aug 22, 2014	199.34	199.69	198.74	199.19
5431	AMEX	SPY	Thu, Aug 21, 2014	199.09	199.76	198.93	199.50
5430	AMEX	SPY	Wed, Aug 20, 2014	198.12	199.16	198.08	198.92
5429	AMEX	SPY	Tue, Aug 19, 2014	197.84	198.54	197.44	198.39
5428	AMEX	SPY	Mon, Aug 18, 2014	196.80	197.45	196.69	197.36
5427	AMEX	SPY	Fri, Aug 15, 2014	196.47	196.65	194.31	195.72
5426	AMEX	SPY	Thu, Aug 14, 2014	195.16	195.76	194.98	195.76
5425	AMEX	SPY	Wed, Aug 13, 2014	194.29	195.06	193.96	194.84
5424	AMEX	SPY	Tue, Aug 12, 2014	193.61	194.15	192.94	193.53
5423	AMEX	SPY	Mon, Aug 11, 2014	193.97	194.66	193.71	193.80
5422	AMEX	SPY	Fri, Aug 8, 2014	191.46	193.37	190.95	193.24
5421	AMEX	SPY	Thu, Aug 7, 2014	192.94	193.13	190.55	191.03
5420	AMEX	SPY	Wed, Aug 6, 2014	191.11	192.89	191.08	192.07
5419	AMEX	SPY	Tue, Aug 5, 2014	193.10	193.60	191.31	192.01
5418	AMEX	SPY	Mon, Aug 4, 2014	192.87	194.30	192.05	193.89
5417	AMEX	SPY	Fri, Aug 1, 2014	192.56	193.76	191.57	192.50
5416	AMEX	SPY	Thu, Jul 31, 2014	195.61	195.78	192.97	193.09
5415	AMEX	SPY	Wed, Jul 30, 2014	197.65	197.91	196.16	196.98
5414	AMEX	SPY	Tue, Jul 29, 2014	198.17	198.45	196.92	196.95
5413	AMEX	SPY	Mon, Jul 28, 2014	197.76	198.09	196.62	197.80
5412	AMEX	SPY	Fri, Jul 25, 2014	198.09	198.26	197.33	197.72
5411	AMEX	SPY	Thu, Jul 24, 2014	198.83	199.06	198.45	198.65
5410	AMEX	SPY	Wed, Jul 23, 2014	198.50	198.85	198.10	198.64
5409	AMEX	SPY	Tue, Jul 22, 2014	198.01	198.56	197.87	198.20
5408	AMEX	SPY	Mon, Jul 21, 2014	197.09	197.50	196.43	197.34
5407	AMEX	SPY	Fri, Jul 18, 2014	196.35	197.91	196.24	197.71
5406	AMEX	SPY	Thu, Jul 17, 2014	197.35	198.10	195.43	195.71
5405	AMEX	SPY	Wed, Jul 16, 2014	198.11	198.26	197.42	197.96
5404	AMEX	SPY	Tue, Jul 15, 2014	197.72	198.10	196.36	197.23
5403	AMEX	SPY	Mon, Jul 14, 2014	197.61	197.86	197.44	197.60
5402	AMEX	SPY	Fri, Jul 11, 2014	196.22	196.75	195.78	196.61
5401	AMEX	SPY	Thu, Jul 10, 2014	195.22	196.86	195.06	196.34
5400	AMEX	SPY	Wed, Jul 9, 2014	196.73	197.30	196.31	197.12
5399	AMEX	SPY	Tue, Jul 8, 2014	197.15	197.22	195.76	196.24
5398	AMEX	SPY	Mon, Jul 7, 2014	197.82	197.98	197.22	197.51
5397	AMEX	SPY	Thu, Jul 3, 2014	197.79	198.29	197.64	198.20
5396	AMEX	SPY	Wed, Jul 2, 2014	197.05	197.48	196.96	197.23
5395	AMEX	SPY	Tue, Jul 1, 2014	196.19	197.63	196.13	197.03
5394	AMEX	SPY	Mon, Jun 30, 2014	195.70	196.17	195.53	195.72
5393	AMEX	SPY	Fri, Jun 27, 2014	194.98	195.88	194.89	195.82
5392	AMEX	SPY	Thu, Jun 26, 2014	195.61	195.63	194.13	195.44
5391	AMEX	SPY	Wed, Jun 25, 2014	194.25	195.78	194.25	195.58
5390	AMEX	SPY	Tue, Jun 24, 2014	195.53	196.50	194.48	194.70
5389	AMEX	SPY	Mon, Jun 23, 2014	195.97	196.05	195.52	195.88
5388	AMEX	SPY	Fri, Jun 20, 2014	196.03	196.10	195.70	195.94
5387	AMEX	SPY	Thu, Jun 19, 2014	196.43	196.60	195.80	196.48
5386	AMEX	SPY	Wed, Jun 18, 2014	194.83	196.37	194.40	196.26
5385	AMEX	SPY	Tue, Jun 17, 2014	194.02	194.97	193.81	194.83
5384	AMEX	SPY	Mon, Jun 16, 2014	193.89	194.70	193.66	194.29
5383	AMEX	SPY	Fri, Jun 13, 2014	193.90	194.32	193.30	194.13
5382	AMEX	SPY	Thu, Jun 12, 2014	194.65	194.80	193.11	193.54
5381	AMEX	SPY	Wed, Jun 11, 2014	194.90	195.12	194.48	194.92
5380	AMEX	SPY	Tue, Jun 10, 2014	195.33	195.64	194.92	195.60
5379	AMEX	SPY	Mon, Jun 9, 2014	195.35	196.05	195.17	195.58
5378	AMEX	SPY	Fri, Jun 6, 2014	194.87	195.43	194.78	195.38
5377	AMEX	SPY	Thu, Jun 5, 2014	193.41	194.65	192.70	194.45
5376	AMEX	SPY	Wed, Jun 4, 2014	192.47	193.30	192.27	193.19
5375	AMEX	SPY	Tue, Jun 3, 2014	192.40	192.90	192.25	192.80
5374	AMEX	SPY	Mon, Jun 2, 2014	192.95	192.99	191.97	192.90
5373	AMEX	SPY	Fri, May 30, 2014	192.19	192.80	192.03	192.68
5372	AMEX	SPY	Thu, May 29, 2014	191.82	192.40	191.33	192.37
5371	AMEX	SPY	Wed, May 28, 2014	191.52	191.82	191.06	191.38
5370	AMEX	SPY	Tue, May 27, 2014	191.05	191.58	190.95	191.52
5369	AMEX	SPY	Fri, May 23, 2014	189.75	190.48	189.59	190.35
5368	AMEX	SPY	Thu, May 22, 2014	189.18	189.98	188.86	189.59
5367	AMEX	SPY	Wed, May 21, 2014	188.10	189.22	188.06	189.13
5366	AMEX	SPY	Tue, May 20, 2014	188.65	188.67	187.07	187.55
5365	AMEX	SPY	Mon, May 19, 2014	187.69	188.89	187.52	188.74
5364	AMEX	SPY	Fri, May 16, 2014	187.51	188.13	186.72	188.05
5363	AMEX	SPY	Thu, May 15, 2014	188.67	188.72	186.48	187.40
5362	AMEX	SPY	Wed, May 14, 2014	189.79	189.88	188.79	189.06
5361	AMEX	SPY	Tue, May 13, 2014	190.03	190.42	189.77	189.96
5360	AMEX	SPY	Mon, May 12, 2014	188.76	189.88	188.00	189.79
5359	AMEX	SPY	Fri, May 9, 2014	187.69	188.04	186.83	187.96
5358	AMEX	SPY	Thu, May 8, 2014	187.67	189.05	187.08	187.68
5357	AMEX	SPY	Wed, May 7, 2014	187.43	187.97	186.01	187.88
5356	AMEX	SPY	Tue, May 6, 2014	188.00	188.13	186.74	186.78
5355	AMEX	SPY	Mon, May 5, 2014	187.14	188.55	186.62	188.42
5354	AMEX	SPY	Fri, May 2, 2014	188.31	189.14	187.78	188.06
5353	AMEX	SPY	Thu, May 1, 2014	188.22	188.84	187.73	188.33
5352	AMEX	SPY	Wed, Apr 30, 2014	187.44	188.50	187.18	188.43
5351	AMEX	SPY	Tue, Apr 29, 2014	187.48	188.04	187.08	187.75
5350	AMEX	SPY	Mon, Apr 28, 2014	187.05	187.69	184.96	186.88
5349	AMEX	SPY	Fri, Apr 25, 2014	187.21	187.33	185.87	186.29
5348	AMEX	SPY	Thu, Apr 24, 2014	188.37	188.39	186.93	187.83
5347	AMEX	SPY	Wed, Apr 23, 2014	187.81	187.92	187.30	187.45
5346	AMEX	SPY	Tue, Apr 22, 2014	187.23	188.40	187.13	187.89
5345	AMEX	SPY	Mon, Apr 21, 2014	186.44	187.10	186.21	187.04
5344	AMEX	SPY	Thu, Apr 17, 2014	185.88	186.91	185.56	186.39
5343	AMEX	SPY	Wed, Apr 16, 2014	185.47	186.14	184.65	186.13
5342	AMEX	SPY	Tue, Apr 15, 2014	183.32	184.33	181.51	184.20
5341	AMEX	SPY	Mon, Apr 14, 2014	182.93	183.37	181.44	182.94
5340	AMEX	SPY	Fri, Apr 11, 2014	182.17	183.42	181.31	181.51
5339	AMEX	SPY	Thu, Apr 10, 2014	187.09	187.17	182.93	183.16
5338	AMEX	SPY	Wed, Apr 9, 2014	185.60	187.15	185.06	187.09
5337	AMEX	SPY	Tue, Apr 8, 2014	184.21	185.40	183.59	185.10
5336	AMEX	SPY	Mon, Apr 7, 2014	185.90	186.26	183.96	184.34
5335	AMEX	SPY	Fri, Apr 4, 2014	189.64	189.70	186.10	186.40
5334	AMEX	SPY	Thu, Apr 3, 2014	189.17	189.22	188.05	188.63
5333	AMEX	SPY	Wed, Apr 2, 2014	188.50	189.13	188.14	188.88
5332	AMEX	SPY	Tue, Apr 1, 2014	187.62	188.36	187.00	188.25
5331	AMEX	SPY	Mon, Mar 31, 2014	186.65	187.30	185.52	187.01
5330	AMEX	SPY	Fri, Mar 28, 2014	185.11	186.42	185.00	185.49
5329	AMEX	SPY	Thu, Mar 27, 2014	184.77	185.34	183.90	184.64
5328	AMEX	SPY	Wed, Mar 26, 2014	187.03	187.34	184.92	184.97
5327	AMEX	SPY	Tue, Mar 25, 2014	186.37	186.94	185.27	186.31
5326	AMEX	SPY	Mon, Mar 24, 2014	186.82	187.07	184.62	185.43
5325	AMEX	SPY	Fri, Mar 21, 2014	187.72	189.02	186.03	186.20
5324	AMEX	SPY	Thu, Mar 20, 2014	186.25	187.89	185.92	187.75
5323	AMEX	SPY	Wed, Mar 19, 2014	187.70	187.94	185.47	186.66
5322	AMEX	SPY	Tue, Mar 18, 2014	186.71	187.91	186.51	187.66
5321	AMEX	SPY	Mon, Mar 17, 2014	185.59	186.77	185.51	186.33
5320	AMEX	SPY	Fri, Mar 14, 2014	184.80	185.80	184.44	184.66
5319	AMEX	SPY	Thu, Mar 13, 2014	187.84	187.99	184.66	185.18
5318	AMEX	SPY	Wed, Mar 12, 2014	186.32	187.35	185.90	187.28
5317	AMEX	SPY	Tue, Mar 11, 2014	188.44	188.71	186.80	187.23
5316	AMEX	SPY	Mon, Mar 10, 2014	187.94	188.23	187.08	188.16
5315	AMEX	SPY	Fri, Mar 7, 2014	188.87	188.96	187.43	188.26
5314	AMEX	SPY	Thu, Mar 6, 2014	188.21	188.61	187.78	188.18
5313	AMEX	SPY	Wed, Mar 5, 2014	187.72	188.07	187.45	187.75
5312	AMEX	SPY	Tue, Mar 4, 2014	186.75	187.98	186.75	187.58
5311	AMEX	SPY	Mon, Mar 3, 2014	184.69	185.45	183.75	184.98
5310	AMEX	SPY	Fri, Feb 28, 2014	185.79	187.15	185.05	186.29
5309	AMEX	SPY	Thu, Feb 27, 2014	184.59	185.87	184.37	185.82
5308	AMEX	SPY	Wed, Feb 26, 2014	185.11	185.60	184.33	184.85
5307	AMEX	SPY	Tue, Feb 25, 2014	185.03	185.59	184.23	184.84
5306	AMEX	SPY	Mon, Feb 24, 2014	184.28	186.15	184.20	184.91
5305	AMEX	SPY	Fri, Feb 21, 2014	184.49	184.89	183.80	183.89
5304	AMEX	SPY	Thu, Feb 20, 2014	183.27	184.52	182.60	184.10
5303	AMEX	SPY	Wed, Feb 19, 2014	183.76	184.95	182.87	183.02
5302	AMEX	SPY	Tue, Feb 18, 2014	184.19	184.49	183.65	184.24
5301	AMEX	SPY	Fri, Feb 14, 2014	182.84	184.36	182.67	184.02
5300	AMEX	SPY	Thu, Feb 13, 2014	180.84	183.20	180.83	183.01
5299	AMEX	SPY	Wed, Feb 12, 2014	182.22	182.83	181.71	182.07
5298	AMEX	SPY	Tue, Feb 11, 2014	180.16	182.44	180.04	181.98
5297	AMEX	SPY	Mon, Feb 10, 2014	179.70	180.07	179.21	180.01
5296	AMEX	SPY	Fri, Feb 7, 2014	178.31	179.87	177.73	179.68
5295	AMEX	SPY	Thu, Feb 6, 2014	175.58	177.48	175.22	177.48
5294	AMEX	SPY	Wed, Feb 5, 2014	174.79	175.56	173.71	175.17
5293	AMEX	SPY	Tue, Feb 4, 2014	174.95	175.84	174.11	175.39
5292	AMEX	SPY	Mon, Feb 3, 2014	177.95	178.37	173.83	174.17
5291	AMEX	SPY	Fri, Jan 31, 2014	177.02	179.29	176.92	178.18
5290	AMEX	SPY	Thu, Jan 30, 2014	178.86	179.81	178.26	179.23
5289	AMEX	SPY	Wed, Jan 29, 2014	177.56	178.55	176.88	177.35
5288	AMEX	SPY	Tue, Jan 28, 2014	178.14	179.30	178.12	179.07
5287	AMEX	SPY	Mon, Jan 27, 2014	179.06	179.52	177.12	178.01
5286	AMEX	SPY	Fri, Jan 24, 2014	181.60	181.66	178.83	178.89
5285	AMEX	SPY	Thu, Jan 23, 2014	183.36	183.40	181.82	182.79
5284	AMEX	SPY	Wed, Jan 22, 2014	184.49	184.57	183.91	184.30
5283	AMEX	SPY	Tue, Jan 21, 2014	184.70	184.77	183.05	184.18
5282	AMEX	SPY	Fri, Jan 17, 2014	184.10	184.45	183.32	183.64
5281	AMEX	SPY	Thu, Jan 16, 2014	184.28	184.66	183.83	184.42
5280	AMEX	SPY	Wed, Jan 15, 2014	184.10	184.94	183.71	184.66
5279	AMEX	SPY	Tue, Jan 14, 2014	182.28	183.77	181.95	183.67
5278	AMEX	SPY	Mon, Jan 13, 2014	183.71	184.18	181.34	181.69
5277	AMEX	SPY	Fri, Jan 10, 2014	183.95	184.22	183.01	184.14
5276	AMEX	SPY	Thu, Jan 9, 2014	184.10	184.13	182.80	183.64
5275	AMEX	SPY	Wed, Jan 8, 2014	183.45	183.83	182.89	183.52
5274	AMEX	SPY	Tue, Jan 7, 2014	183.09	183.79	182.95	183.48
5273	AMEX	SPY	Mon, Jan 6, 2014	183.47	183.56	182.08	182.36
5272	AMEX	SPY	Fri, Jan 3, 2014	183.21	183.60	182.63	182.89
5271	AMEX	SPY	Thu, Jan 2, 2014	183.98	184.07	182.48	182.92
5270	AMEX	SPY	Tue, Dec 31, 2013	184.07	184.69	183.93	184.69
5269	AMEX	SPY	Mon, Dec 30, 2013	183.87	184.02	183.58	183.82
5268	AMEX	SPY	Fri, Dec 27, 2013	184.10	184.18	183.66	183.85
5267	AMEX	SPY	Thu, Dec 26, 2013	183.34	183.96	183.32	183.86
5266	AMEX	SPY	Tue, Dec 24, 2013	182.54	183.01	182.53	182.93
5265	AMEX	SPY	Mon, Dec 23, 2013	182.41	182.64	182.07	182.53
5264	AMEX	SPY	Fri, Dec 20, 2013	180.67	181.99	180.57	181.56
5263	AMEX	SPY	Thu, Dec 19, 2013	181.19	181.70	180.71	181.49
5262	AMEX	SPY	Wed, Dec 18, 2013	178.92	181.73	177.32	181.70
5261	AMEX	SPY	Tue, Dec 17, 2013	179.36	179.41	178.25	178.65
5260	AMEX	SPY	Mon, Dec 16, 2013	178.95	179.81	178.90	179.22
5259	AMEX	SPY	Fri, Dec 13, 2013	178.50	178.66	177.77	178.11
5258	AMEX	SPY	Thu, Dec 12, 2013	178.64	178.86	177.76	178.13
5257	AMEX	SPY	Wed, Dec 11, 2013	180.81	180.85	178.50	178.72
5256	AMEX	SPY	Tue, Dec 10, 2013	180.98	181.36	180.64	180.75
5255	AMEX	SPY	Mon, Dec 9, 2013	181.47	181.67	181.16	181.40
5254	AMEX	SPY	Fri, Dec 6, 2013	180.67	181.11	180.15	180.94
5253	AMEX	SPY	Thu, Dec 5, 2013	179.41	179.74	178.77	178.94
5252	AMEX	SPY	Wed, Dec 4, 2013	179.10	180.48	178.35	179.73
5251	AMEX	SPY	Tue, Dec 3, 2013	179.94	180.39	179.17	179.75
5250	AMEX	SPY	Mon, Dec 2, 2013	181.09	181.43	180.25	180.53
5249	AMEX	SPY	Fri, Nov 29, 2013	181.32	181.75	180.80	181.00
5248	AMEX	SPY	Wed, Nov 27, 2013	180.87	181.24	180.65	181.12
5247	AMEX	SPY	Tue, Nov 26, 2013	180.72	181.22	180.41	180.68
5246	AMEX	SPY	Mon, Nov 25, 2013	181.13	181.17	180.37	180.63
5245	AMEX	SPY	Fri, Nov 22, 2013	179.98	180.83	179.77	180.81
5244	AMEX	SPY	Thu, Nov 21, 2013	178.97	180.05	178.86	179.91
5243	AMEX	SPY	Wed, Nov 20, 2013	179.39	179.93	177.98	178.47
5242	AMEX	SPY	Tue, Nov 19, 2013	179.33	179.87	178.72	179.03
5241	AMEX	SPY	Mon, Nov 18, 2013	180.35	180.50	179.02	179.42
5240	AMEX	SPY	Fri, Nov 15, 2013	179.56	180.12	179.33	180.05
5239	AMEX	SPY	Thu, Nov 14, 2013	178.54	179.42	178.25	179.27
5238	AMEX	SPY	Wed, Nov 13, 2013	176.09	178.43	176.09	178.38
5237	AMEX	SPY	Tue, Nov 12, 2013	176.94	177.36	176.37	176.96
5236	AMEX	SPY	Mon, Nov 11, 2013	177.12	177.53	176.91	177.32
5235	AMEX	SPY	Fri, Nov 8, 2013	174.87	177.31	174.85	177.29
5234	AMEX	SPY	Thu, Nov 7, 2013	177.50	177.64	174.76	174.93
5233	AMEX	SPY	Wed, Nov 6, 2013	177.03	177.50	176.54	177.17
5232	AMEX	SPY	Tue, Nov 5, 2013	176.14	176.75	175.57	176.27
5231	AMEX	SPY	Mon, Nov 4, 2013	176.69	176.90	175.98	176.83
5230	AMEX	SPY	Fri, Nov 1, 2013	176.02	176.61	175.22	176.21
5229	AMEX	SPY	Thu, Oct 31, 2013	176.15	176.89	175.53	175.79
5228	AMEX	SPY	Wed, Oct 30, 2013	177.38	177.51	175.66	176.29
5227	AMEX	SPY	Tue, Oct 29, 2013	176.63	177.24	176.38	177.17
5226	AMEX	SPY	Mon, Oct 28, 2013	175.89	176.47	175.70	176.23
5225	AMEX	SPY	Fri, Oct 25, 2013	175.51	176.00	175.17	175.95
5224	AMEX	SPY	Thu, Oct 24, 2013	174.92	175.37	174.51	175.15
5223	AMEX	SPY	Wed, Oct 23, 2013	174.81	174.89	173.96	174.57
5222	AMEX	SPY	Tue, Oct 22, 2013	174.91	175.93	174.43	175.41
5221	AMEX	SPY	Mon, Oct 21, 2013	174.45	174.75	174.01	174.40
5220	AMEX	SPY	Fri, Oct 18, 2013	173.86	174.51	173.51	174.39
5219	AMEX	SPY	Thu, Oct 17, 2013	171.37	173.32	171.34	173.22
5218	AMEX	SPY	Wed, Oct 16, 2013	170.72	172.16	170.64	172.07
5217	AMEX	SPY	Tue, Oct 15, 2013	170.51	171.15	169.47	169.70
5216	AMEX	SPY	Mon, Oct 14, 2013	169.21	171.08	169.08	170.94
5215	AMEX	SPY	Fri, Oct 11, 2013	168.91	170.32	168.77	170.26
5214	AMEX	SPY	Thu, Oct 10, 2013	167.29	169.26	167.23	169.17
5213	AMEX	SPY	Wed, Oct 9, 2013	165.80	166.20	164.53	165.60
5212	AMEX	SPY	Tue, Oct 8, 2013	167.40	167.62	165.36	165.48
5211	AMEX	SPY	Mon, Oct 7, 2013	167.42	168.45	167.25	167.43
5210	AMEX	SPY	Fri, Oct 4, 2013	167.75	169.06	167.53	168.89
5209	AMEX	SPY	Thu, Oct 3, 2013	168.79	168.94	166.84	167.62
5208	AMEX	SPY	Wed, Oct 2, 2013	168.35	169.34	167.83	169.18
5207	AMEX	SPY	Tue, Oct 1, 2013	168.14	169.50	167.97	169.34
5206	AMEX	SPY	Mon, Sep 30, 2013	167.48	168.54	167.15	168.01
5205	AMEX	SPY	Fri, Sep 27, 2013	168.84	169.14	168.47	168.91
5204	AMEX	SPY	Thu, Sep 26, 2013	169.32	170.17	169.05	169.69
5203	AMEX	SPY	Wed, Sep 25, 2013	169.64	169.98	168.89	169.04
5202	AMEX	SPY	Tue, Sep 24, 2013	169.90	170.53	169.21	169.53
5201	AMEX	SPY	Mon, Sep 23, 2013	170.49	170.65	169.39	169.93
5200	AMEX	SPY	Fri, Sep 20, 2013	172.33	172.33	170.58	170.72
5199	AMEX	SPY	Thu, Sep 19, 2013	173.52	173.60	172.59	172.76
5198	AMEX	SPY	Wed, Sep 18, 2013	171.01	173.52	170.58	173.05
5197	AMEX	SPY	Tue, Sep 17, 2013	170.46	171.11	170.46	171.07
5196	AMEX	SPY	Mon, Sep 16, 2013	171.16	171.24	170.04	170.31
5195	AMEX	SPY	Fri, Sep 13, 2013	169.13	169.46	168.74	169.33
5194	AMEX	SPY	Thu, Sep 12, 2013	169.34	169.56	168.72	168.95
5193	AMEX	SPY	Wed, Sep 11, 2013	168.64	169.40	168.35	169.40
5192	AMEX	SPY	Tue, Sep 10, 2013	168.64	168.90	168.26	168.87
5191	AMEX	SPY	Mon, Sep 9, 2013	166.45	167.73	166.45	167.63
5190	AMEX	SPY	Fri, Sep 6, 2013	166.51	166.98	164.48	166.04
5189	AMEX	SPY	Thu, Sep 5, 2013	165.85	166.40	165.73	165.96
5188	AMEX	SPY	Wed, Sep 4, 2013	164.43	166.03	164.14	165.75
5187	AMEX	SPY	Tue, Sep 3, 2013	165.23	165.58	163.70	164.39
5186	AMEX	SPY	Fri, Aug 30, 2013	164.51	164.53	163.17	163.65
5185	AMEX	SPY	Thu, Aug 29, 2013	163.55	165.04	163.40	164.17
5184	AMEX	SPY	Wed, Aug 28, 2013	163.26	164.49	163.05	163.91
5183	AMEX	SPY	Tue, Aug 27, 2013	164.36	166.00	163.21	163.33
5182	AMEX	SPY	Mon, Aug 26, 2013	166.79	167.30	165.89	166.00
5181	AMEX	SPY	Fri, Aug 23, 2013	166.55	166.83	165.77	166.62
5180	AMEX	SPY	Thu, Aug 22, 2013	164.90	166.30	164.89	166.06
5179	AMEX	SPY	Wed, Aug 21, 2013	165.12	166.03	164.19	164.56
5178	AMEX	SPY	Tue, Aug 20, 2013	165.04	166.20	164.86	165.58
5177	AMEX	SPY	Mon, Aug 19, 2013	165.64	166.21	164.76	164.77
5176	AMEX	SPY	Fri, Aug 16, 2013	166.06	166.63	165.50	165.83
5175	AMEX	SPY	Thu, Aug 15, 2013	167.41	167.43	166.09	166.38
5174	AMEX	SPY	Wed, Aug 14, 2013	169.53	169.80	168.70	168.74
5173	AMEX	SPY	Tue, Aug 13, 2013	169.41	169.90	168.41	169.61
5172	AMEX	SPY	Mon, Aug 12, 2013	168.46	169.31	168.38	169.11
5171	AMEX	SPY	Fri, Aug 9, 2013	169.58	170.10	168.72	169.31
5170	AMEX	SPY	Thu, Aug 8, 2013	169.98	170.18	168.93	169.80
5169	AMEX	SPY	Wed, Aug 7, 2013	169.19	169.43	168.55	169.18
5168	AMEX	SPY	Tue, Aug 6, 2013	170.37	170.74	169.35	169.73
5167	AMEX	SPY	Mon, Aug 5, 2013	170.57	170.96	170.35	170.70
5166	AMEX	SPY	Fri, Aug 2, 2013	170.28	170.97	170.05	170.95
5165	AMEX	SPY	Thu, Aug 1, 2013	169.99	170.81	169.90	170.66
5164	AMEX	SPY	Wed, Jul 31, 2013	168.94	169.85	168.49	168.71
5163	AMEX	SPY	Tue, Jul 30, 2013	169.10	169.28	168.19	168.59
5162	AMEX	SPY	Mon, Jul 29, 2013	168.68	169.06	168.11	168.59
5161	AMEX	SPY	Fri, Jul 26, 2013	168.22	169.16	167.52	169.11
5160	AMEX	SPY	Thu, Jul 25, 2013	168.22	169.08	167.94	168.93
5159	AMEX	SPY	Wed, Jul 24, 2013	169.79	169.86	168.18	168.52
5158	AMEX	SPY	Tue, Jul 23, 2013	169.80	169.83	169.05	169.14
5157	AMEX	SPY	Mon, Jul 22, 2013	169.41	169.74	169.01	169.50
5156	AMEX	SPY	Fri, Jul 19, 2013	168.52	169.23	168.31	169.17
5155	AMEX	SPY	Thu, Jul 18, 2013	168.31	169.27	168.20	168.87
5154	AMEX	SPY	Wed, Jul 17, 2013	168.16	168.48	167.73	167.95
5153	AMEX	SPY	Tue, Jul 16, 2013	168.26	168.36	167.07	167.53
5152	AMEX	SPY	Mon, Jul 15, 2013	167.97	168.39	167.68	168.16
5151	AMEX	SPY	Fri, Jul 12, 2013	167.39	167.93	167.13	167.51
5150	AMEX	SPY	Thu, Jul 11, 2013	167.11	167.61	165.18	167.44
5149	AMEX	SPY	Wed, Jul 10, 2013	164.97	165.75	164.63	165.19
5148	AMEX	SPY	Tue, Jul 9, 2013	164.98	165.33	164.27	165.13
5147	AMEX	SPY	Mon, Jul 8, 2013	163.86	164.39	163.08	163.95
5146	AMEX	SPY	Fri, Jul 5, 2013	162.47	163.08	161.30	163.02
5145	AMEX	SPY	Wed, Jul 3, 2013	160.48	161.77	160.22	161.28
5144	AMEX	SPY	Tue, Jul 2, 2013	161.12	162.30	160.50	161.21
5143	AMEX	SPY	Mon, Jul 1, 2013	161.26	162.48	161.08	161.36
5142	AMEX	SPY	Fri, Jun 28, 2013	160.63	161.40	159.86	160.42
5141	AMEX	SPY	Thu, Jun 27, 2013	161.10	161.82	160.95	161.08
5140	AMEX	SPY	Wed, Jun 26, 2013	159.87	160.50	159.25	160.14
5139	AMEX	SPY	Tue, Jun 25, 2013	158.48	160.10	157.42	158.58
5138	AMEX	SPY	Mon, Jun 24, 2013	157.41	158.43	155.73	157.06
5137	AMEX	SPY	Fri, Jun 21, 2013	159.64	159.76	157.47	159.07
5136	AMEX	SPY	Thu, Jun 20, 2013	161.86	163.47	158.98	159.40
5135	AMEX	SPY	Wed, Jun 19, 2013	165.60	165.89	163.38	163.45
5134	AMEX	SPY	Tue, Jun 18, 2013	164.53	165.99	164.52	165.74
5133	AMEX	SPY	Mon, Jun 17, 2013	164.29	165.22	163.22	164.44
5132	AMEX	SPY	Fri, Jun 14, 2013	164.03	164.67	162.91	163.18
5131	AMEX	SPY	Thu, Jun 13, 2013	161.66	164.50	161.30	164.21
5130	AMEX	SPY	Wed, Jun 12, 2013	164.22	164.39	161.60	161.75
5129	AMEX	SPY	Tue, Jun 11, 2013	163.30	164.54	162.74	163.10
5128	AMEX	SPY	Mon, Jun 10, 2013	165.31	165.40	164.37	164.80
5127	AMEX	SPY	Fri, Jun 7, 2013	163.85	164.95	163.14	164.80
5126	AMEX	SPY	Thu, Jun 6, 2013	161.20	162.74	160.25	162.73
5125	AMEX	SPY	Wed, Jun 5, 2013	163.09	163.42	161.13	161.27
5124	AMEX	SPY	Tue, Jun 4, 2013	164.44	165.10	162.73	163.56
5123	AMEX	SPY	Mon, Jun 3, 2013	163.83	164.46	162.66	164.35
5122	AMEX	SPY	Fri, May 31, 2013	165.37	166.31	163.13	163.45
5121	AMEX	SPY	Thu, May 30, 2013	165.35	166.59	165.22	165.83
5120	AMEX	SPY	Wed, May 29, 2013	165.42	165.80	164.34	165.22
5119	AMEX	SPY	Tue, May 28, 2013	167.04	167.78	165.81	166.30
5118	AMEX	SPY	Fri, May 24, 2013	164.47	165.38	163.98	165.31
5117	AMEX	SPY	Thu, May 23, 2013	164.16	165.91	163.94	165.45
5116	AMEX	SPY	Wed, May 22, 2013	167.34	169.07	165.17	165.93
5115	AMEX	SPY	Tue, May 21, 2013	167.08	167.80	166.50	167.17
5114	AMEX	SPY	Mon, May 20, 2013	166.78	167.58	166.61	166.93
5113	AMEX	SPY	Fri, May 17, 2013	165.95	167.04	165.73	166.94
5112	AMEX	SPY	Thu, May 16, 2013	165.78	166.36	165.09	165.34
5111	AMEX	SPY	Wed, May 15, 2013	164.96	166.45	164.91	166.12
5110	AMEX	SPY	Tue, May 14, 2013	163.67	165.35	163.67	165.23
5109	AMEX	SPY	Mon, May 13, 2013	163.20	163.81	162.82	163.54
5108	AMEX	SPY	Fri, May 10, 2013	162.99	163.55	162.51	163.41
5107	AMEX	SPY	Thu, May 9, 2013	163.27	163.70	162.47	162.88
5106	AMEX	SPY	Wed, May 8, 2013	162.42	163.39	162.33	163.34
5105	AMEX	SPY	Tue, May 7, 2013	162.13	162.65	161.67	162.60
5104	AMEX	SPY	Mon, May 6, 2013	161.49	162.01	161.42	161.78
5103	AMEX	SPY	Fri, May 3, 2013	161.14	161.88	159.78	161.37
5102	AMEX	SPY	Thu, May 2, 2013	158.68	159.89	158.53	159.75
5101	AMEX	SPY	Wed, May 1, 2013	159.33	159.41	158.10	158.28
5100	AMEX	SPY	Tue, Apr 30, 2013	159.27	159.72	158.61	159.68
5099	AMEX	SPY	Mon, Apr 29, 2013	158.67	159.65	158.42	159.30
5098	AMEX	SPY	Fri, Apr 26, 2013	158.33	158.60	157.73	158.24
5097	AMEX	SPY	Thu, Apr 25, 2013	158.34	159.27	158.10	158.52
5096	AMEX	SPY	Wed, Apr 24, 2013	157.83	158.30	157.54	157.88
5095	AMEX	SPY	Tue, Apr 23, 2013	156.95	157.93	156.17	157.78
5094	AMEX	SPY	Mon, Apr 22, 2013	155.78	156.54	154.75	156.17
5093	AMEX	SPY	Fri, Apr 19, 2013	154.50	155.55	154.12	155.48
5092	AMEX	SPY	Thu, Apr 18, 2013	155.37	155.41	153.55	154.14
5091	AMEX	SPY	Wed, Apr 17, 2013	156.29	156.32	154.28	155.11
5090	AMEX	SPY	Tue, Apr 16, 2013	156.29	157.49	155.91	157.41
5089	AMEX	SPY	Mon, Apr 15, 2013	158.00	158.13	155.10	155.12
5088	AMEX	SPY	Fri, Apr 12, 2013	158.68	159.04	157.92	158.80
5087	AMEX	SPY	Thu, Apr 11, 2013	158.70	159.71	158.54	159.19
5086	AMEX	SPY	Wed, Apr 10, 2013	157.17	158.87	157.13	158.67
5085	AMEX	SPY	Tue, Apr 9, 2013	156.50	157.32	155.98	156.75
5084	AMEX	SPY	Mon, Apr 8, 2013	155.27	156.22	154.75	156.21
5083	AMEX	SPY	Fri, Apr 5, 2013	153.95	155.35	153.77	155.16
5082	AMEX	SPY	Thu, Apr 4, 2013	155.43	156.17	155.09	155.86
5081	AMEX	SPY	Wed, Apr 3, 2013	156.91	157.03	154.82	155.23
5080	AMEX	SPY	Tue, Apr 2, 2013	156.61	157.21	156.37	156.82
5079	AMEX	SPY	Mon, Apr 1, 2013	156.59	156.91	155.67	156.05
5078	AMEX	SPY	Thu, Mar 28, 2013	156.09	156.85	155.75	156.67
5077	AMEX	SPY	Wed, Mar 27, 2013	155.26	156.25	155.00	156.19
5076	AMEX	SPY	Tue, Mar 26, 2013	155.59	156.23	155.42	156.19
5075	AMEX	SPY	Mon, Mar 25, 2013	156.01	156.27	154.35	154.95
5074	AMEX	SPY	Fri, Mar 22, 2013	154.85	155.60	154.73	155.60
5073	AMEX	SPY	Thu, Mar 21, 2013	154.76	155.64	154.10	154.36
5072	AMEX	SPY	Wed, Mar 20, 2013	155.52	155.95	155.26	155.69
5071	AMEX	SPY	Tue, Mar 19, 2013	155.30	155.51	153.59	154.61
5070	AMEX	SPY	Mon, Mar 18, 2013	154.34	155.64	154.20	154.97
5069	AMEX	SPY	Fri, Mar 15, 2013	155.85	156.04	155.31	155.83
5068	AMEX	SPY	Thu, Mar 14, 2013	156.31	156.80	155.91	156.73
5067	AMEX	SPY	Wed, Mar 13, 2013	155.76	156.12	155.23	155.91
5066	AMEX	SPY	Tue, Mar 12, 2013	155.92	156.10	155.21	155.68
5065	AMEX	SPY	Mon, Mar 11, 2013	155.33	156.04	155.13	156.03
5064	AMEX	SPY	Fri, Mar 8, 2013	155.46	155.65	154.66	155.44
5063	AMEX	SPY	Thu, Mar 7, 2013	154.70	154.98	154.52	154.78
5062	AMEX	SPY	Wed, Mar 6, 2013	154.84	154.92	154.16	154.50
5061	AMEX	SPY	Tue, Mar 5, 2013	153.66	154.70	153.64	154.29
5060	AMEX	SPY	Mon, Mar 4, 2013	151.76	152.92	151.52	152.92
5059	AMEX	SPY	Fri, Mar 1, 2013	151.09	152.34	150.41	152.11
5058	AMEX	SPY	Thu, Feb 28, 2013	151.90	152.87	151.41	151.61
5057	AMEX	SPY	Wed, Feb 27, 2013	149.89	152.33	149.76	151.91
5056	AMEX	SPY	Tue, Feb 26, 2013	149.72	150.20	148.73	150.02
5055	AMEX	SPY	Mon, Feb 25, 2013	152.63	152.86	149.00	149.00
5054	AMEX	SPY	Fri, Feb 22, 2013	151.15	151.89	150.49	151.89
5053	AMEX	SPY	Thu, Feb 21, 2013	150.96	151.42	149.94	150.42
5052	AMEX	SPY	Wed, Feb 20, 2013	153.14	153.19	151.26	151.34
5051	AMEX	SPY	Tue, Feb 19, 2013	152.37	153.28	152.16	153.25
5050	AMEX	SPY	Fri, Feb 15, 2013	152.43	152.59	151.55	152.11
5049	AMEX	SPY	Thu, Feb 14, 2013	151.69	152.47	151.52	152.29
5048	AMEX	SPY	Wed, Feb 13, 2013	152.33	152.61	151.72	152.15
5047	AMEX	SPY	Tue, Feb 12, 2013	151.78	152.30	151.61	152.02
5046	AMEX	SPY	Mon, Feb 11, 2013	151.74	151.90	151.39	151.77
5045	AMEX	SPY	Fri, Feb 8, 2013	151.22	151.89	151.22	151.80
5044	AMEX	SPY	Thu, Feb 7, 2013	151.21	151.35	149.86	150.96
5043	AMEX	SPY	Wed, Feb 6, 2013	150.52	151.26	150.41	151.16
5042	AMEX	SPY	Tue, Feb 5, 2013	150.35	151.48	150.29	151.05
5041	AMEX	SPY	Mon, Feb 4, 2013	150.32	151.27	149.43	149.56
5040	AMEX	SPY	Fri, Feb 1, 2013	150.65	151.42	150.39	151.24
5039	AMEX	SPY	Thu, Jan 31, 2013	149.89	150.38	149.60	149.72
5038	AMEX	SPY	Wed, Jan 30, 2013	150.64	150.94	149.93	150.07
5037	AMEX	SPY	Tue, Jan 29, 2013	149.77	150.85	149.67	150.66
5036	AMEX	SPY	Mon, Jan 28, 2013	150.29	150.33	149.51	150.07
5035	AMEX	SPY	Fri, Jan 25, 2013	149.88	150.25	149.37	150.25
5034	AMEX	SPY	Thu, Jan 24, 2013	149.15	150.14	149.01	149.41
5033	AMEX	SPY	Wed, Jan 23, 2013	149.13	149.50	148.86	149.37
5032	AMEX	SPY	Tue, Jan 22, 2013	148.33	149.13	147.98	149.13
5031	AMEX	SPY	Fri, Jan 18, 2013	147.97	148.49	147.43	148.33
5030	AMEX	SPY	Thu, Jan 17, 2013	147.70	148.42	147.14	148.00
5029	AMEX	SPY	Wed, Jan 16, 2013	146.77	147.28	146.61	147.05
5028	AMEX	SPY	Tue, Jan 15, 2013	146.29	147.21	146.20	147.07
5027	AMEX	SPY	Mon, Jan 14, 2013	146.89	147.07	146.43	146.97
5026	AMEX	SPY	Fri, Jan 11, 2013	147.04	147.15	146.61	147.07
5025	AMEX	SPY	Thu, Jan 10, 2013	146.73	147.09	145.97	147.08
5024	AMEX	SPY	Wed, Jan 9, 2013	145.87	146.32	145.64	145.92
5023	AMEX	SPY	Tue, Jan 8, 2013	145.71	145.91	144.98	145.55
5022	AMEX	SPY	Mon, Jan 7, 2013	145.85	146.44	145.43	145.97
5021	AMEX	SPY	Fri, Jan 4, 2013	145.97	146.61	145.67	146.37
5020	AMEX	SPY	Thu, Jan 3, 2013	145.99	146.37	145.34	145.73
5019	AMEX	SPY	Wed, Jan 2, 2013	145.11	146.15	144.73	146.06
5018	AMEX	SPY	Mon, Dec 31, 2012	139.66	142.56	139.54	142.41
5017	AMEX	SPY	Fri, Dec 28, 2012	140.64	141.42	139.87	140.03
5016	AMEX	SPY	Thu, Dec 27, 2012	141.79	142.08	139.92	141.56
5015	AMEX	SPY	Wed, Dec 26, 2012	142.64	142.71	141.35	141.75
5014	AMEX	SPY	Mon, Dec 24, 2012	142.48	142.56	142.19	142.35
5013	AMEX	SPY	Fri, Dec 21, 2012	142.17	144.09	141.94	142.79
5012	AMEX	SPY	Thu, Dec 20, 2012	144.38	145.14	143.98	145.12
5011	AMEX	SPY	Wed, Dec 19, 2012	145.53	145.58	144.24	144.29
5010	AMEX	SPY	Tue, Dec 18, 2012	144.00	145.50	143.79	145.37
5009	AMEX	SPY	Mon, Dec 17, 2012	142.47	143.85	142.43	143.77
5008	AMEX	SPY	Fri, Dec 14, 2012	142.32	142.58	141.88	142.11
5007	AMEX	SPY	Thu, Dec 13, 2012	143.42	143.83	142.28	142.63
5006	AMEX	SPY	Wed, Dec 12, 2012	144.00	144.55	143.31	143.51
5005	AMEX	SPY	Tue, Dec 11, 2012	143.06	144.11	142.99	143.44
5004	AMEX	SPY	Mon, Dec 10, 2012	142.21	142.81	142.15	142.47
5003	AMEX	SPY	Fri, Dec 7, 2012	142.53	142.69	141.67	142.42
5002	AMEX	SPY	Thu, Dec 6, 2012	141.37	142.04	141.16	141.98
5001	AMEX	SPY	Wed, Dec 5, 2012	141.37	142.16	140.37	141.50
5000	AMEX	SPY	Tue, Dec 4, 2012	141.44	141.87	140.87	141.25
4999	AMEX	SPY	Mon, Dec 3, 2012	142.80	142.92	141.34	141.45
4998	AMEX	SPY	Fri, Nov 30, 2012	142.14	142.42	141.66	142.16
4997	AMEX	SPY	Thu, Nov 29, 2012	141.99	142.51	141.37	142.12
4996	AMEX	SPY	Wed, Nov 28, 2012	139.76	141.54	139.00	141.47
4995	AMEX	SPY	Tue, Nov 27, 2012	140.91	141.39	140.24	140.33
4994	AMEX	SPY	Mon, Nov 26, 2012	140.65	141.36	140.19	141.05
4993	AMEX	SPY	Fri, Nov 23, 2012	140.13	141.40	140.04	141.35
4992	AMEX	SPY	Wed, Nov 21, 2012	139.31	139.57	139.03	139.45
4991	AMEX	SPY	Tue, Nov 20, 2012	138.91	139.42	138.08	139.19
4990	AMEX	SPY	Mon, Nov 19, 2012	137.90	139.15	136.41	139.13
4989	AMEX	SPY	Fri, Nov 16, 2012	135.90	136.64	134.70	136.37
4988	AMEX	SPY	Thu, Nov 15, 2012	135.98	136.49	135.18	135.70
4987	AMEX	SPY	Wed, Nov 14, 2012	138.21	138.43	135.62	135.93
4986	AMEX	SPY	Tue, Nov 13, 2012	137.54	139.25	137.36	137.79
4985	AMEX	SPY	Mon, Nov 12, 2012	138.59	138.81	137.96	138.27
4984	AMEX	SPY	Fri, Nov 9, 2012	137.62	139.44	137.55	138.16
4983	AMEX	SPY	Thu, Nov 8, 2012	139.70	140.41	137.93	138.04
4982	AMEX	SPY	Wed, Nov 7, 2012	141.66	141.68	139.06	139.72
4981	AMEX	SPY	Tue, Nov 6, 2012	142.28	143.52	142.13	142.96
4980	AMEX	SPY	Mon, Nov 5, 2012	141.35	142.17	140.93	141.85
4979	AMEX	SPY	Fri, Nov 2, 2012	143.68	143.72	141.41	141.56
4978	AMEX	SPY	Thu, Nov 1, 2012	141.65	143.01	141.52	142.83
4977	AMEX	SPY	Wed, Oct 31, 2012	141.85	142.03	140.68	141.35
4976	AMEX	SPY	Fri, Oct 26, 2012	141.30	141.84	140.39	141.35
4975	AMEX	SPY	Thu, Oct 25, 2012	142.02	142.28	140.57	141.43
4974	AMEX	SPY	Wed, Oct 24, 2012	141.93	142.10	140.80	141.02
4973	AMEX	SPY	Tue, Oct 23, 2012	141.86	142.06	140.83	141.42
4972	AMEX	SPY	Mon, Oct 22, 2012	143.15	143.67	142.28	143.41
4971	AMEX	SPY	Fri, Oct 19, 2012	145.55	145.56	143.05	143.39
4970	AMEX	SPY	Thu, Oct 18, 2012	145.82	146.52	145.33	145.82
4969	AMEX	SPY	Wed, Oct 17, 2012	145.64	146.32	145.42	146.20
4968	AMEX	SPY	Tue, Oct 16, 2012	144.76	145.64	144.66	145.54
4967	AMEX	SPY	Mon, Oct 15, 2012	143.23	144.23	142.77	144.08
4966	AMEX	SPY	Fri, Oct 12, 2012	143.46	143.95	142.58	142.89
4965	AMEX	SPY	Thu, Oct 11, 2012	144.28	144.49	143.33	143.36
4964	AMEX	SPY	Wed, Oct 10, 2012	144.18	144.32	143.09	143.28
4963	AMEX	SPY	Tue, Oct 9, 2012	145.53	145.65	144.15	144.20
4962	AMEX	SPY	Mon, Oct 8, 2012	145.60	146.12	145.31	145.64
4961	AMEX	SPY	Fri, Oct 5, 2012	146.91	147.16	145.70	146.14
4960	AMEX	SPY	Thu, Oct 4, 2012	145.64	146.34	145.44	146.13
4959	AMEX	SPY	Wed, Oct 3, 2012	144.89	145.43	144.13	145.09
4958	AMEX	SPY	Tue, Oct 2, 2012	144.92	145.15	143.83	144.50
4957	AMEX	SPY	Mon, Oct 1, 2012	144.52	145.69	144.01	144.35
4956	AMEX	SPY	Fri, Sep 28, 2012	144.09	144.56	143.46	143.97
4955	AMEX	SPY	Thu, Sep 27, 2012	143.89	144.97	143.51	144.64
4954	AMEX	SPY	Wed, Sep 26, 2012	144.07	144.11	142.95	143.30
4953	AMEX	SPY	Tue, Sep 25, 2012	145.96	146.24	144.06	144.10
4952	AMEX	SPY	Mon, Sep 24, 2012	145.15	145.98	145.04	145.65
4951	AMEX	SPY	Fri, Sep 21, 2012	146.64	146.67	145.81	145.87
4950	AMEX	SPY	Thu, Sep 20, 2012	146.03	146.79	145.63	146.71
4949	AMEX	SPY	Wed, Sep 19, 2012	146.79	147.17	146.41	146.70
4948	AMEX	SPY	Tue, Sep 18, 2012	146.49	146.81	146.25	146.62
4947	AMEX	SPY	Mon, Sep 17, 2012	146.94	147.19	146.37	146.74
4946	AMEX	SPY	Fri, Sep 14, 2012	146.88	148.11	146.76	147.20
4945	AMEX	SPY	Thu, Sep 13, 2012	144.37	147.04	143.99	146.59
4944	AMEX	SPY	Wed, Sep 12, 2012	144.39	144.55	143.90	144.39
4943	AMEX	SPY	Tue, Sep 11, 2012	143.60	144.37	143.56	143.91
4942	AMEX	SPY	Mon, Sep 10, 2012	144.19	144.44	143.46	143.51
4941	AMEX	SPY	Fri, Sep 7, 2012	144.01	144.39	143.88	144.33
4940	AMEX	SPY	Thu, Sep 6, 2012	141.76	143.78	141.75	143.77
4939	AMEX	SPY	Wed, Sep 5, 2012	141.09	141.47	140.63	140.91
4938	AMEX	SPY	Tue, Sep 4, 2012	141.04	141.46	140.13	141.03
4937	AMEX	SPY	Fri, Aug 31, 2012	141.29	141.82	140.36	141.10
4936	AMEX	SPY	Thu, Aug 30, 2012	140.90	140.94	140.19	140.49
4935	AMEX	SPY	Wed, Aug 29, 2012	141.52	141.89	141.12	141.51
4934	AMEX	SPY	Tue, Aug 28, 2012	141.18	141.84	140.97	141.40
4933	AMEX	SPY	Mon, Aug 27, 2012	141.89	142.08	141.34	141.54
4932	AMEX	SPY	Fri, Aug 24, 2012	140.31	141.83	140.22	141.51
4931	AMEX	SPY	Thu, Aug 23, 2012	141.47	141.48	140.44	140.67
4930	AMEX	SPY	Wed, Aug 22, 2012	141.40	142.05	141.07	141.82
4929	AMEX	SPY	Tue, Aug 21, 2012	142.54	143.09	141.45	141.76
4928	AMEX	SPY	Mon, Aug 20, 2012	141.98	142.22	141.59	142.19
4927	AMEX	SPY	Fri, Aug 17, 2012	142.23	142.30	141.86	142.18
4926	AMEX	SPY	Thu, Aug 16, 2012	141.15	142.16	140.80	141.99
4925	AMEX	SPY	Wed, Aug 15, 2012	140.64	141.19	140.55	140.95
4924	AMEX	SPY	Tue, Aug 14, 2012	141.29	141.38	140.37	140.79
4923	AMEX	SPY	Mon, Aug 13, 2012	140.60	140.84	140.04	140.77
4922	AMEX	SPY	Fri, Aug 10, 2012	140.04	140.89	139.81	140.84
4921	AMEX	SPY	Thu, Aug 9, 2012	140.29	140.89	140.15	140.61
4920	AMEX	SPY	Wed, Aug 8, 2012	139.85	140.65	139.81	140.49
4919	AMEX	SPY	Tue, Aug 7, 2012	140.18	140.92	140.03	140.32
4918	AMEX	SPY	Mon, Aug 6, 2012	139.72	140.17	139.56	139.62
4917	AMEX	SPY	Fri, Aug 3, 2012	138.56	139.64	136.68	139.35
4916	AMEX	SPY	Thu, Aug 2, 2012	136.55	137.57	135.58	136.64
4915	AMEX	SPY	Wed, Aug 1, 2012	138.70	138.73	137.40	137.59
4914	AMEX	SPY	Tue, Jul 31, 2012	138.49	138.87	137.71	137.82
4913	AMEX	SPY	Mon, Jul 30, 2012	138.52	139.34	138.27	138.68
4912	AMEX	SPY	Fri, Jul 27, 2012	136.89	139.07	136.14	138.68
4911	AMEX	SPY	Thu, Jul 26, 2012	135.89	136.46	135.26	136.17
4910	AMEX	SPY	Wed, Jul 25, 2012	134.21	134.56	133.25	133.96
4909	AMEX	SPY	Tue, Jul 24, 2012	135.19	135.25	133.03	133.93
4908	AMEX	SPY	Mon, Jul 23, 2012	134.47	136.39	133.84	135.09
4907	AMEX	SPY	Fri, Jul 20, 2012	136.95	137.16	136.32	136.47
4906	AMEX	SPY	Thu, Jul 19, 2012	137.65	138.18	137.21	137.73
4905	AMEX	SPY	Wed, Jul 18, 2012	136.04	137.64	135.96	137.37
4904	AMEX	SPY	Tue, Jul 17, 2012	135.97	136.64	134.55	136.36
4903	AMEX	SPY	Mon, Jul 16, 2012	135.44	135.83	134.90	135.43
4902	AMEX	SPY	Fri, Jul 13, 2012	133.86	135.89	133.84	135.75
4901	AMEX	SPY	Thu, Jul 12, 2012	133.38	134.23	132.60	133.51
4900	AMEX	SPY	Wed, Jul 11, 2012	134.21	134.60	133.38	134.16
4899	AMEX	SPY	Tue, Jul 10, 2012	136.01	136.23	133.68	134.14
4898	AMEX	SPY	Mon, Jul 9, 2012	135.38	135.57	134.70	135.32
4897	AMEX	SPY	Fri, Jul 6, 2012	135.47	135.77	134.85	135.49
4896	AMEX	SPY	Thu, Jul 5, 2012	136.90	137.80	136.29	136.79
4895	AMEX	SPY	Tue, Jul 3, 2012	136.48	137.51	136.34	137.41
4894	AMEX	SPY	Mon, Jul 2, 2012	136.48	136.65	135.52	136.51
4893	AMEX	SPY	Fri, Jun 29, 2012	135.20	136.27	134.85	136.11
4892	AMEX	SPY	Thu, Jun 28, 2012	132.29	132.99	131.28	132.79
4891	AMEX	SPY	Wed, Jun 27, 2012	132.42	133.43	131.97	133.17
4890	AMEX	SPY	Tue, Jun 26, 2012	131.70	132.38	130.93	131.98
4889	AMEX	SPY	Mon, Jun 25, 2012	132.05	132.10	130.85	131.32
4888	AMEX	SPY	Fri, Jun 22, 2012	133.13	133.71	132.62	133.46
4887	AMEX	SPY	Thu, Jun 21, 2012	135.64	135.78	132.33	132.44
4886	AMEX	SPY	Wed, Jun 20, 2012	135.71	136.10	134.27	135.48
4885	AMEX	SPY	Tue, Jun 19, 2012	135.08	136.25	134.37	135.70
4884	AMEX	SPY	Mon, Jun 18, 2012	133.58	134.73	133.28	134.40
4883	AMEX	SPY	Fri, Jun 15, 2012	133.38	134.26	133.10	134.14
4882	AMEX	SPY	Thu, Jun 14, 2012	132.34	134.00	131.98	133.47
4881	AMEX	SPY	Wed, Jun 13, 2012	132.53	133.36	131.62	132.07
4880	AMEX	SPY	Tue, Jun 12, 2012	131.79	133.01	131.16	132.92
4879	AMEX	SPY	Mon, Jun 11, 2012	134.17	134.25	131.28	131.42
4878	AMEX	SPY	Fri, Jun 8, 2012	131.71	133.13	131.29	133.10
4877	AMEX	SPY	Thu, Jun 7, 2012	133.47	133.53	131.78	132.05
4876	AMEX	SPY	Wed, Jun 6, 2012	129.97	132.03	129.93	131.97
4875	AMEX	SPY	Tue, Jun 5, 2012	127.85	129.26	127.78	129.07
4874	AMEX	SPY	Mon, Jun 4, 2012	128.39	128.74	127.14	128.10
4873	AMEX	SPY	Fri, Jun 1, 2012	129.41	131.50	128.16	128.16
4872	AMEX	SPY	Thu, May 31, 2012	131.71	132.45	130.34	131.47
4871	AMEX	SPY	Wed, May 30, 2012	132.56	133.69	131.49	131.76
4870	AMEX	SPY	Tue, May 29, 2012	133.16	133.93	131.17	133.70
4869	AMEX	SPY	Fri, May 25, 2012	132.48	132.85	131.78	132.10
4868	AMEX	SPY	Thu, May 24, 2012	132.63	132.84	131.42	132.53
4867	AMEX	SPY	Wed, May 23, 2012	131.25	132.46	129.99	132.27
4866	AMEX	SPY	Tue, May 22, 2012	132.31	133.23	131.34	132.20
4865	AMEX	SPY	Mon, May 21, 2012	130.16	132.02	129.95	131.97
4864	AMEX	SPY	Fri, May 18, 2012	131.37	131.60	129.55	129.74
4863	AMEX	SPY	Thu, May 17, 2012	132.86	133.02	130.79	130.86
4862	AMEX	SPY	Wed, May 16, 2012	133.94	134.55	132.80	132.83
4861	AMEX	SPY	Tue, May 15, 2012	134.02	134.81	133.13	133.34
4860	AMEX	SPY	Mon, May 14, 2012	134.31	135.61	133.91	134.11
4859	AMEX	SPY	Fri, May 11, 2012	135.17	136.87	135.11	135.61
4858	AMEX	SPY	Thu, May 10, 2012	136.68	136.85	135.71	136.02
4857	AMEX	SPY	Wed, May 9, 2012	135.10	136.61	134.49	135.74
4856	AMEX	SPY	Tue, May 8, 2012	136.28	136.77	134.92	136.55
4855	AMEX	SPY	Mon, May 7, 2012	136.51	137.56	136.46	137.10
4854	AMEX	SPY	Fri, May 4, 2012	138.52	139.30	136.92	137.00
4853	AMEX	SPY	Thu, May 3, 2012	140.34	140.45	138.99	139.25
4852	AMEX	SPY	Wed, May 2, 2012	139.92	140.46	139.46	140.33
4851	AMEX	SPY	Tue, May 1, 2012	139.79	141.66	139.63	140.74
4850	AMEX	SPY	Mon, Apr 30, 2012	140.11	140.21	139.49	139.87
4849	AMEX	SPY	Fri, Apr 27, 2012	140.58	140.79	139.80	140.39
4848	AMEX	SPY	Thu, Apr 26, 2012	138.89	140.32	138.81	140.16
4847	AMEX	SPY	Wed, Apr 25, 2012	138.65	139.25	138.53	139.19
4846	AMEX	SPY	Tue, Apr 24, 2012	136.91	137.66	136.80	137.31
4845	AMEX	SPY	Mon, Apr 23, 2012	136.54	136.91	135.94	136.79
4844	AMEX	SPY	Fri, Apr 20, 2012	138.33	138.83	137.87	137.95
4843	AMEX	SPY	Thu, Apr 19, 2012	138.63	139.15	137.07	137.72
4842	AMEX	SPY	Wed, Apr 18, 2012	138.46	139.08	138.38	138.61
4841	AMEX	SPY	Tue, Apr 17, 2012	137.84	139.36	137.70	139.08
4840	AMEX	SPY	Mon, Apr 16, 2012	137.84	138.04	136.58	137.05
4839	AMEX	SPY	Fri, Apr 13, 2012	138.47	138.82	137.01	137.14
4838	AMEX	SPY	Thu, Apr 12, 2012	137.13	138.90	137.03	138.79
4837	AMEX	SPY	Wed, Apr 11, 2012	137.29	137.54	136.75	137.00
4836	AMEX	SPY	Tue, Apr 10, 2012	137.95	138.34	135.76	135.90
4835	AMEX	SPY	Mon, Apr 9, 2012	138.03	139.84	137.84	138.22
4834	AMEX	SPY	Thu, Apr 5, 2012	139.38	140.20	139.26	139.79
4833	AMEX	SPY	Wed, Apr 4, 2012	140.22	140.34	139.34	139.86
4832	AMEX	SPY	Tue, Apr 3, 2012	141.64	141.88	140.43	141.26
4831	AMEX	SPY	Mon, Apr 2, 2012	140.64	142.21	140.36	141.84
4830	AMEX	SPY	Fri, Mar 30, 2012	140.92	141.05	140.05	140.81
4829	AMEX	SPY	Thu, Mar 29, 2012	139.64	140.49	139.09	140.23
4828	AMEX	SPY	Wed, Mar 28, 2012	141.10	141.32	139.64	140.47
4827	AMEX	SPY	Tue, Mar 27, 2012	141.74	141.83	141.08	141.17
4826	AMEX	SPY	Mon, Mar 26, 2012	140.65	141.61	140.60	141.61
4825	AMEX	SPY	Fri, Mar 23, 2012	139.32	139.81	138.55	139.65
4824	AMEX	SPY	Thu, Mar 22, 2012	139.18	139.55	138.74	139.20
4823	AMEX	SPY	Wed, Mar 21, 2012	140.52	140.65	139.92	140.21
4822	AMEX	SPY	Tue, Mar 20, 2012	140.05	140.61	139.64	140.44
4821	AMEX	SPY	Mon, Mar 19, 2012	140.21	141.28	140.11	140.85
4820	AMEX	SPY	Fri, Mar 16, 2012	140.36	140.48	140.00	140.30
4819	AMEX	SPY	Thu, Mar 15, 2012	140.12	140.78	139.76	140.72
4818	AMEX	SPY	Wed, Mar 14, 2012	140.10	140.45	139.48	139.91
4817	AMEX	SPY	Tue, Mar 13, 2012	138.32	140.13	138.09	140.06
4816	AMEX	SPY	Mon, Mar 12, 2012	137.55	137.76	137.09	137.58
4815	AMEX	SPY	Fri, Mar 9, 2012	137.30	137.93	137.13	137.57
4814	AMEX	SPY	Thu, Mar 8, 2012	136.52	137.32	136.24	137.04
4813	AMEX	SPY	Wed, Mar 7, 2012	135.06	135.91	134.93	135.69
4812	AMEX	SPY	Tue, Mar 6, 2012	135.35	135.43	134.36	134.75
4811	AMEX	SPY	Mon, Mar 5, 2012	137.10	137.20	136.28	136.75
4810	AMEX	SPY	Fri, Mar 2, 2012	137.64	137.82	137.00	137.31
4809	AMEX	SPY	Thu, Mar 1, 2012	137.31	137.99	136.93	137.73
4808	AMEX	SPY	Wed, Feb 29, 2012	137.76	138.19	136.54	137.02
4807	AMEX	SPY	Tue, Feb 28, 2012	137.20	137.72	136.93	137.56
4806	AMEX	SPY	Mon, Feb 27, 2012	136.02	137.53	135.80	137.16
4805	AMEX	SPY	Fri, Feb 24, 2012	136.93	137.20	136.63	136.93
4804	AMEX	SPY	Thu, Feb 23, 2012	135.96	136.73	135.50	136.63
4803	AMEX	SPY	Wed, Feb 22, 2012	136.26	136.55	135.79	136.03
4802	AMEX	SPY	Tue, Feb 21, 2012	136.73	137.05	136.05	136.47
4801	AMEX	SPY	Fri, Feb 17, 2012	136.52	136.63	135.96	136.41
4800	AMEX	SPY	Thu, Feb 16, 2012	134.57	136.17	134.33	136.05
4799	AMEX	SPY	Wed, Feb 15, 2012	135.63	135.83	134.29	134.56
4798	AMEX	SPY	Tue, Feb 14, 2012	135.00	135.27	134.25	135.19
4797	AMEX	SPY	Mon, Feb 13, 2012	135.32	135.52	134.74	135.36
4796	AMEX	SPY	Fri, Feb 10, 2012	134.16	134.47	133.84	134.36
4795	AMEX	SPY	Thu, Feb 9, 2012	135.41	135.59	134.56	135.36
4794	AMEX	SPY	Wed, Feb 8, 2012	134.86	135.22	134.31	135.19
4793	AMEX	SPY	Tue, Feb 7, 2012	134.17	135.02	133.64	134.79
4792	AMEX	SPY	Mon, Feb 6, 2012	133.98	134.51	133.83	134.45
4791	AMEX	SPY	Fri, Feb 3, 2012	134.00	134.62	133.77	134.54
4790	AMEX	SPY	Thu, Feb 2, 2012	132.73	133.02	132.21	132.68
4789	AMEX	SPY	Wed, Feb 1, 2012	132.29	133.14	132.13	132.47
4788	AMEX	SPY	Tue, Jan 31, 2012	132.02	132.18	130.68	131.32
4787	AMEX	SPY	Mon, Jan 30, 2012	130.51	131.44	130.06	131.37
4786	AMEX	SPY	Fri, Jan 27, 2012	131.24	132.05	131.15	131.82
4785	AMEX	SPY	Thu, Jan 26, 2012	133.15	133.40	131.36	131.88
4784	AMEX	SPY	Wed, Jan 25, 2012	131.26	132.87	130.75	132.56
4783	AMEX	SPY	Tue, Jan 24, 2012	130.80	131.50	130.60	131.46
4782	AMEX	SPY	Mon, Jan 23, 2012	131.51	132.25	130.98	131.61
4781	AMEX	SPY	Fri, Jan 20, 2012	131.24	131.95	130.92	131.54
4780	AMEX	SPY	Thu, Jan 19, 2012	131.22	131.57	130.80	131.46
4779	AMEX	SPY	Wed, Jan 18, 2012	129.31	130.84	129.08	130.77
4778	AMEX	SPY	Tue, Jan 17, 2012	130.08	130.32	128.90	129.34
4777	AMEX	SPY	Fri, Jan 13, 2012	128.64	129.05	127.72	128.84
4776	AMEX	SPY	Thu, Jan 12, 2012	129.57	129.70	128.54	129.51
4775	AMEX	SPY	Wed, Jan 11, 2012	128.73	129.37	128.52	129.20
4774	AMEX	SPY	Tue, Jan 10, 2012	129.39	129.65	128.95	129.13
4773	AMEX	SPY	Mon, Jan 9, 2012	128.00	128.18	127.41	128.02
4772	AMEX	SPY	Fri, Jan 6, 2012	128.20	128.22	127.29	127.71
4771	AMEX	SPY	Thu, Jan 5, 2012	127.01	128.23	126.43	128.04
4770	AMEX	SPY	Wed, Jan 4, 2012	127.20	127.81	126.71	127.70
4769	AMEX	SPY	Tue, Jan 3, 2012	127.76	128.38	127.43	127.50
4768	AMEX	SPY	Fri, Dec 30, 2011	126.02	126.33	125.50	125.50
4767	AMEX	SPY	Thu, Dec 29, 2011	125.24	126.25	124.86	126.12
4766	AMEX	SPY	Wed, Dec 28, 2011	126.51	126.53	124.73	124.83
4765	AMEX	SPY	Tue, Dec 27, 2011	126.17	126.82	126.06	126.49
4764	AMEX	SPY	Fri, Dec 23, 2011	125.67	126.43	125.41	126.39
4763	AMEX	SPY	Thu, Dec 22, 2011	124.63	125.40	124.23	125.27
4762	AMEX	SPY	Wed, Dec 21, 2011	123.93	124.36	122.75	124.17
4761	AMEX	SPY	Tue, Dec 20, 2011	122.18	124.14	120.37	123.93
4760	AMEX	SPY	Mon, Dec 19, 2011	122.06	122.32	120.03	120.29
4759	AMEX	SPY	Fri, Dec 16, 2011	122.23	122.95	121.30	121.59
4758	AMEX	SPY	Thu, Dec 15, 2011	123.03	123.20	121.99	122.19
4757	AMEX	SPY	Wed, Dec 14, 2011	122.56	123.03	121.47	121.74
4756	AMEX	SPY	Tue, Dec 13, 2011	124.86	125.57	122.45	123.05
4755	AMEX	SPY	Mon, Dec 12, 2011	124.95	124.97	123.16	124.21
4754	AMEX	SPY	Fri, Dec 9, 2011	124.51	126.37	124.40	126.05
4753	AMEX	SPY	Thu, Dec 8, 2011	125.90	126.18	123.65	123.95
4752	AMEX	SPY	Wed, Dec 7, 2011	125.84	127.26	124.97	126.73
4751	AMEX	SPY	Tue, Dec 6, 2011	126.21	127.11	125.76	126.26
4750	AMEX	SPY	Mon, Dec 5, 2011	126.84	127.18	125.44	126.22
4749	AMEX	SPY	Fri, Dec 2, 2011	126.12	126.50	124.78	124.86
4748	AMEX	SPY	Thu, Dec 1, 2011	124.85	125.64	124.43	124.97
4747	AMEX	SPY	Wed, Nov 30, 2011	123.49	125.22	120.00	124.99
4746	AMEX	SPY	Tue, Nov 29, 2011	120.05	121.00	119.61	120.05
4745	AMEX	SPY	Mon, Nov 28, 2011	119.54	120.18	118.82	119.71
4744	AMEX	SPY	Fri, Nov 25, 2011	116.38	117.70	116.20	116.34
4743	AMEX	SPY	Wed, Nov 23, 2011	118.07	119.19	116.56	116.56
4742	AMEX	SPY	Tue, Nov 22, 2011	119.40	120.10	118.52	119.19
4741	AMEX	SPY	Mon, Nov 21, 2011	120.20	120.35	118.65	119.66
4740	AMEX	SPY	Fri, Nov 18, 2011	122.50	122.75	121.47	121.98
4739	AMEX	SPY	Thu, Nov 17, 2011	123.85	124.16	121.23	122.11
4738	AMEX	SPY	Wed, Nov 16, 2011	124.81	126.34	123.90	124.08
4737	AMEX	SPY	Tue, Nov 15, 2011	125.17	126.75	124.72	126.08
4736	AMEX	SPY	Mon, Nov 14, 2011	126.19	127.45	124.92	125.46
4735	AMEX	SPY	Fri, Nov 11, 2011	125.83	126.99	125.79	126.66
4734	AMEX	SPY	Thu, Nov 10, 2011	124.79	124.94	123.02	124.32
4733	AMEX	SPY	Wed, Nov 9, 2011	124.89	125.80	122.86	123.16
4732	AMEX	SPY	Tue, Nov 8, 2011	126.92	128.02	125.71	127.88
4731	AMEX	SPY	Mon, Nov 7, 2011	125.39	126.39	124.20	126.26
4730	AMEX	SPY	Fri, Nov 4, 2011	125.23	125.70	124.01	125.48
4729	AMEX	SPY	Thu, Nov 3, 2011	125.27	126.50	123.60	126.25
4728	AMEX	SPY	Wed, Nov 2, 2011	123.83	124.40	122.79	123.99
4727	AMEX	SPY	Tue, Nov 1, 2011	122.03	123.51	121.52	122.00
4726	AMEX	SPY	Mon, Oct 31, 2011	127.16	128.62	125.32	125.50
4725	AMEX	SPY	Fri, Oct 28, 2011	128.00	128.85	127.80	128.60
4724	AMEX	SPY	Thu, Oct 27, 2011	127.63	129.42	124.32	127.43
4723	AMEX	SPY	Wed, Oct 26, 2011	124.35	124.77	122.21	124.30
4722	AMEX	SPY	Tue, Oct 25, 2011	124.89	124.95	122.78	123.05
4721	AMEX	SPY	Mon, Oct 24, 2011	124.17	125.80	124.06	125.49
4720	AMEX	SPY	Fri, Oct 21, 2011	123.09	124.12	122.72	123.97
4719	AMEX	SPY	Thu, Oct 20, 2011	121.43	122.10	119.82	121.66
4718	AMEX	SPY	Wed, Oct 19, 2011	122.38	123.08	120.71	121.13
4717	AMEX	SPY	Tue, Oct 18, 2011	120.14	123.50	119.20	122.58
4716	AMEX	SPY	Mon, Oct 17, 2011	121.99	122.55	119.93	120.23
4715	AMEX	SPY	Fri, Oct 14, 2011	121.91	122.60	121.23	122.57
4714	AMEX	SPY	Thu, Oct 13, 2011	120.04	120.87	119.12	120.51
4713	AMEX	SPY	Wed, Oct 12, 2011	120.60	122.14	120.33	120.75
4712	AMEX	SPY	Tue, Oct 11, 2011	118.87	120.04	118.75	119.70
4711	AMEX	SPY	Mon, Oct 10, 2011	117.68	119.63	117.67	119.58
4710	AMEX	SPY	Fri, Oct 7, 2011	117.17	117.25	115.06	115.71
4709	AMEX	SPY	Thu, Oct 6, 2011	114.36	116.66	113.51	116.49
4708	AMEX	SPY	Wed, Oct 5, 2011	112.62	114.72	111.58	114.42
4707	AMEX	SPY	Tue, Oct 4, 2011	108.35	112.58	107.43	112.34
4706	AMEX	SPY	Mon, Oct 3, 2011	112.49	113.95	109.81	109.93
4705	AMEX	SPY	Fri, Sep 30, 2011	114.45	115.45	113.07	113.15
4704	AMEX	SPY	Thu, Sep 29, 2011	117.05	117.63	113.93	116.05
4703	AMEX	SPY	Wed, Sep 28, 2011	117.78	118.49	114.97	115.15
4702	AMEX	SPY	Tue, Sep 27, 2011	118.53	119.56	116.84	117.54
4701	AMEX	SPY	Mon, Sep 26, 2011	114.61	116.40	112.98	116.24
4700	AMEX	SPY	Fri, Sep 23, 2011	112.11	114.16	112.02	113.54
4699	AMEX	SPY	Thu, Sep 22, 2011	113.25	114.21	111.30	112.86
4698	AMEX	SPY	Wed, Sep 21, 2011	120.23	120.60	116.44	116.63
4697	AMEX	SPY	Tue, Sep 20, 2011	120.82	121.99	120.01	120.17
4696	AMEX	SPY	Mon, Sep 19, 2011	119.53	120.93	118.72	120.31
4695	AMEX	SPY	Fri, Sep 16, 2011	121.29	121.97	120.32	121.52
4694	AMEX	SPY	Thu, Sep 15, 2011	120.65	121.47	119.40	121.43
4693	AMEX	SPY	Wed, Sep 14, 2011	118.34	120.80	116.72	119.37
4692	AMEX	SPY	Tue, Sep 13, 2011	117.05	118.18	116.22	117.58
4691	AMEX	SPY	Mon, Sep 12, 2011	114.47	116.76	114.05	116.67
4690	AMEX	SPY	Fri, Sep 9, 2011	117.68	119.06	115.28	115.92
4689	AMEX	SPY	Thu, Sep 8, 2011	119.57	120.94	118.77	119.04
4688	AMEX	SPY	Wed, Sep 7, 2011	118.76	120.34	118.36	120.29
4687	AMEX	SPY	Tue, Sep 6, 2011	114.39	117.16	114.38	116.99
4686	AMEX	SPY	Fri, Sep 2, 2011	118.42	120.87	117.43	117.85
4685	AMEX	SPY	Thu, Sep 1, 2011	122.29	123.40	120.78	120.94
4684	AMEX	SPY	Wed, Aug 31, 2011	122.46	123.51	121.30	122.22
4683	AMEX	SPY	Tue, Aug 30, 2011	120.83	122.43	119.26	121.68
4682	AMEX	SPY	Mon, Aug 29, 2011	119.56	121.43	118.06	121.36
4681	AMEX	SPY	Fri, Aug 26, 2011	115.69	118.51	113.85	117.97
4680	AMEX	SPY	Thu, Aug 25, 2011	118.73	119.40	115.87	116.28
4679	AMEX	SPY	Wed, Aug 24, 2011	116.19	118.24	115.92	118.08
4678	AMEX	SPY	Tue, Aug 23, 2011	113.15	116.57	112.58	116.44
4677	AMEX	SPY	Mon, Aug 22, 2011	115.17	115.23	112.41	112.73
4676	AMEX	SPY	Fri, Aug 19, 2011	112.96	115.88	112.50	112.64
4675	AMEX	SPY	Thu, Aug 18, 2011	116.50	119.71	113.39	114.51
4674	AMEX	SPY	Wed, Aug 17, 2011	120.25	121.20	118.72	119.67
4673	AMEX	SPY	Tue, Aug 16, 2011	119.47	120.69	118.31	119.59
4672	AMEX	SPY	Mon, Aug 15, 2011	119.19	120.74	119.00	120.62
4671	AMEX	SPY	Fri, Aug 12, 2011	118.40	119.22	117.28	118.12
4670	AMEX	SPY	Thu, Aug 11, 2011	113.26	118.92	112.32	117.33
4669	AMEX	SPY	Wed, Aug 10, 2011	115.26	116.28	111.95	112.29
4668	AMEX	SPY	Tue, Aug 9, 2011	114.07	117.64	110.27	117.48
4667	AMEX	SPY	Mon, Aug 8, 2011	116.91	120.12	112.02	112.26
4666	AMEX	SPY	Fri, Aug 5, 2011	121.76	122.07	116.86	120.08
4665	AMEX	SPY	Thu, Aug 4, 2011	124.42	124.62	120.06	120.26
4664	AMEX	SPY	Wed, Aug 3, 2011	125.66	126.31	123.53	126.17
4663	AMEX	SPY	Tue, Aug 2, 2011	127.81	128.50	125.49	125.49
4662	AMEX	SPY	Mon, Aug 1, 2011	130.84	130.96	127.53	128.78
4661	AMEX	SPY	Fri, Jul 29, 2011	128.91	130.55	127.97	129.33
4660	AMEX	SPY	Thu, Jul 28, 2011	130.60	131.77	130.01	130.22
4659	AMEX	SPY	Wed, Jul 27, 2011	132.59	132.63	130.43	130.60
4658	AMEX	SPY	Tue, Jul 26, 2011	133.74	133.96	133.03	133.33
4657	AMEX	SPY	Mon, Jul 25, 2011	133.30	134.49	133.16	133.83
4656	AMEX	SPY	Fri, Jul 22, 2011	134.52	134.72	133.76	134.58
4655	AMEX	SPY	Thu, Jul 21, 2011	133.40	134.82	132.67	134.49
4654	AMEX	SPY	Wed, Jul 20, 2011	133.07	133.15	132.42	132.65
4653	AMEX	SPY	Tue, Jul 19, 2011	131.34	132.89	131.31	132.73
4652	AMEX	SPY	Mon, Jul 18, 2011	131.08	131.28	129.63	130.61
4651	AMEX	SPY	Fri, Jul 15, 2011	131.66	131.87	130.77	131.69
4650	AMEX	SPY	Thu, Jul 14, 2011	132.17	132.78	130.68	130.93
4649	AMEX	SPY	Wed, Jul 13, 2011	132.09	133.22	131.52	131.84
4648	AMEX	SPY	Tue, Jul 12, 2011	131.69	132.78	131.36	131.40
4647	AMEX	SPY	Mon, Jul 11, 2011	132.75	133.18	131.66	131.97
4646	AMEX	SPY	Fri, Jul 8, 2011	133.83	135.36	133.39	134.40
4645	AMEX	SPY	Thu, Jul 7, 2011	135.16	135.70	134.88	135.36
4644	AMEX	SPY	Wed, Jul 6, 2011	133.49	134.14	133.11	133.97
4643	AMEX	SPY	Tue, Jul 5, 2011	133.78	134.08	133.39	133.81
4642	AMEX	SPY	Fri, Jul 1, 2011	132.09	134.10	131.78	133.92
4641	AMEX	SPY	Thu, Jun 30, 2011	131.14	132.18	130.71	131.97
4640	AMEX	SPY	Wed, Jun 29, 2011	130.20	130.93	129.63	130.72
4639	AMEX	SPY	Tue, Jun 28, 2011	128.45	129.63	128.27	129.61
4638	AMEX	SPY	Mon, Jun 27, 2011	126.89	128.43	126.64	127.94
4637	AMEX	SPY	Fri, Jun 24, 2011	128.27	128.37	126.62	126.81
4636	AMEX	SPY	Thu, Jun 23, 2011	127.16	128.64	126.19	128.30
4635	AMEX	SPY	Wed, Jun 22, 2011	129.05	129.81	128.59	128.67
4634	AMEX	SPY	Tue, Jun 21, 2011	128.36	129.70	127.75	129.45
4633	AMEX	SPY	Mon, Jun 20, 2011	126.62	127.97	126.58	127.70
4632	AMEX	SPY	Fri, Jun 17, 2011	127.93	127.94	126.62	127.05
4631	AMEX	SPY	Thu, Jun 16, 2011	127.06	127.97	126.32	127.30
4630	AMEX	SPY	Wed, Jun 15, 2011	128.24	129.30	126.68	127.02
4629	AMEX	SPY	Tue, Jun 14, 2011	128.87	129.77	128.82	129.32
4628	AMEX	SPY	Mon, Jun 13, 2011	127.89	128.24	127.05	127.70
4627	AMEX	SPY	Fri, Jun 10, 2011	128.85	128.93	127.26	127.60
4626	AMEX	SPY	Thu, Jun 9, 2011	128.77	129.93	128.46	129.40
4625	AMEX	SPY	Wed, Jun 8, 2011	128.76	129.19	128.18	128.42
4624	AMEX	SPY	Tue, Jun 7, 2011	129.70	130.07	128.85	128.96
4623	AMEX	SPY	Mon, Jun 6, 2011	130.09	130.36	128.87	129.05
4622	AMEX	SPY	Fri, Jun 3, 2011	130.15	131.42	130.08	130.42
4621	AMEX	SPY	Thu, Jun 2, 2011	131.96	132.24	130.96	131.73
4620	AMEX	SPY	Wed, Jun 1, 2011	134.51	134.92	131.76	131.87
4619	AMEX	SPY	Tue, May 31, 2011	134.77	134.92	133.84	134.90
4618	AMEX	SPY	Fri, May 27, 2011	133.37	133.87	132.96	133.51
4617	AMEX	SPY	Thu, May 26, 2011	132.03	133.24	131.78	133.00
4616	AMEX	SPY	Wed, May 25, 2011	131.42	132.94	131.38	132.39
4615	AMEX	SPY	Tue, May 24, 2011	132.44	132.73	131.70	131.95
4614	AMEX	SPY	Mon, May 23, 2011	131.98	133.65	131.59	132.06
4613	AMEX	SPY	Fri, May 20, 2011	134.33	134.68	133.36	133.61
4612	AMEX	SPY	Thu, May 19, 2011	134.80	135.03	133.94	134.68
4611	AMEX	SPY	Wed, May 18, 2011	133.24	134.50	132.95	134.36
4610	AMEX	SPY	Tue, May 17, 2011	132.69	133.35	132.12	133.17
4609	AMEX	SPY	Mon, May 16, 2011	133.56	134.61	132.97	133.19
4608	AMEX	SPY	Fri, May 13, 2011	135.15	135.34	133.56	134.04
4607	AMEX	SPY	Thu, May 12, 2011	134.08	135.36	133.39	135.08
4606	AMEX	SPY	Wed, May 11, 2011	135.67	135.69	133.82	134.44
4605	AMEX	SPY	Tue, May 10, 2011	135.17	136.11	135.00	135.87
4604	AMEX	SPY	Mon, May 9, 2011	134.19	135.11	133.98	134.72
4603	AMEX	SPY	Fri, May 6, 2011	134.94	135.63	133.22	134.20
4602	AMEX	SPY	Thu, May 5, 2011	134.08	134.95	133.02	133.61
4601	AMEX	SPY	Wed, May 4, 2011	135.67	135.73	134.23	134.83
4600	AMEX	SPY	Tue, May 3, 2011	135.96	136.19	135.05	135.73
4599	AMEX	SPY	Mon, May 2, 2011	137.07	137.18	135.95	136.22
4598	AMEX	SPY	Fri, Apr 29, 2011	136.16	136.57	135.98	136.43
4597	AMEX	SPY	Thu, Apr 28, 2011	135.43	136.29	135.41	136.11
4596	AMEX	SPY	Wed, Apr 27, 2011	135.05	135.87	134.50	135.67
4595	AMEX	SPY	Tue, Apr 26, 2011	134.05	135.06	133.91	134.79
4594	AMEX	SPY	Mon, Apr 25, 2011	133.68	133.86	133.20	133.64
4593	AMEX	SPY	Thu, Apr 21, 2011	133.79	133.84	133.10	133.78
4592	AMEX	SPY	Wed, Apr 20, 2011	132.88	133.39	132.79	133.10
4591	AMEX	SPY	Tue, Apr 19, 2011	130.76	131.35	130.44	131.31
4590	AMEX	SPY	Mon, Apr 18, 2011	130.59	132.03	129.51	130.56
4589	AMEX	SPY	Fri, Apr 15, 2011	131.80	132.37	131.41	132.04
4588	AMEX	SPY	Thu, Apr 14, 2011	130.70	131.76	130.27	131.56
4587	AMEX	SPY	Wed, Apr 13, 2011	132.08	132.18	130.96	131.46
4586	AMEX	SPY	Tue, Apr 12, 2011	131.72	131.98	130.99	131.47
4585	AMEX	SPY	Mon, Apr 11, 2011	133.00	133.45	132.14	132.46
4584	AMEX	SPY	Fri, Apr 8, 2011	133.91	133.99	132.31	132.86
4583	AMEX	SPY	Thu, Apr 7, 2011	133.42	133.98	132.66	133.32
4582	AMEX	SPY	Wed, Apr 6, 2011	133.88	134.00	133.12	133.66
4581	AMEX	SPY	Tue, Apr 5, 2011	133.00	133.83	132.94	133.24
4580	AMEX	SPY	Mon, Apr 4, 2011	133.43	133.67	132.88	133.26
4579	AMEX	SPY	Fri, Apr 1, 2011	133.41	133.77	132.83	133.15
4578	AMEX	SPY	Thu, Mar 31, 2011	132.60	132.96	132.45	132.59
4577	AMEX	SPY	Wed, Mar 30, 2011	132.55	133.16	132.36	132.77
4576	AMEX	SPY	Tue, Mar 29, 2011	130.87	131.90	130.44	131.86
4575	AMEX	SPY	Mon, Mar 28, 2011	131.58	131.92	130.94	130.98
4574	AMEX	SPY	Fri, Mar 25, 2011	131.24	131.87	130.89	131.30
4573	AMEX	SPY	Thu, Mar 24, 2011	130.40	131.09	129.67	130.90
4572	AMEX	SPY	Wed, Mar 23, 2011	128.93	130.00	128.32	129.66
4571	AMEX	SPY	Tue, Mar 22, 2011	129.72	129.89	129.17	129.29
4570	AMEX	SPY	Mon, Mar 21, 2011	129.35	130.01	129.20	129.74
4569	AMEX	SPY	Fri, Mar 18, 2011	128.84	128.88	127.51	127.76
4568	AMEX	SPY	Thu, Mar 17, 2011	128.00	128.39	127.10	127.85
4567	AMEX	SPY	Wed, Mar 16, 2011	128.15	128.57	125.28	126.18
4566	AMEX	SPY	Tue, Mar 15, 2011	126.59	129.33	126.50	128.56
4565	AMEX	SPY	Mon, Mar 14, 2011	129.99	130.48	129.06	130.05
4564	AMEX	SPY	Fri, Mar 11, 2011	129.52	131.31	129.49	130.84
4563	AMEX	SPY	Thu, Mar 10, 2011	131.00	131.18	129.81	129.94
4562	AMEX	SPY	Wed, Mar 9, 2011	132.32	132.80	131.60	132.39
4561	AMEX	SPY	Tue, Mar 8, 2011	131.64	133.00	131.07	132.58
4560	AMEX	SPY	Mon, Mar 7, 2011	132.86	133.16	130.74	131.43
4559	AMEX	SPY	Fri, Mar 4, 2011	133.37	133.63	131.60	132.47
4558	AMEX	SPY	Thu, Mar 3, 2011	132.40	133.62	132.39	133.47
4557	AMEX	SPY	Wed, Mar 2, 2011	130.75	131.82	130.35	131.21
4556	AMEX	SPY	Tue, Mar 1, 2011	133.57	133.69	130.89	130.93
4555	AMEX	SPY	Mon, Feb 28, 2011	132.82	133.32	132.38	133.15
4554	AMEX	SPY	Fri, Feb 25, 2011	131.48	132.41	131.40	132.33
4553	AMEX	SPY	Thu, Feb 24, 2011	130.88	131.44	129.70	130.93
4552	AMEX	SPY	Wed, Feb 23, 2011	131.75	132.07	130.21	131.02
4551	AMEX	SPY	Tue, Feb 22, 2011	133.12	134.56	131.47	131.83
4550	AMEX	SPY	Fri, Feb 18, 2011	134.37	134.69	134.06	134.53
4549	AMEX	SPY	Thu, Feb 17, 2011	133.46	134.43	133.34	134.25
4548	AMEX	SPY	Wed, Feb 16, 2011	133.46	134.01	133.19	133.85
4547	AMEX	SPY	Tue, Feb 15, 2011	133.02	133.22	132.32	133.01
4546	AMEX	SPY	Mon, Feb 14, 2011	133.03	133.54	132.88	133.43
4545	AMEX	SPY	Fri, Feb 11, 2011	131.80	133.28	131.77	133.11
4544	AMEX	SPY	Thu, Feb 10, 2011	131.60	132.47	131.30	132.32
4543	AMEX	SPY	Wed, Feb 9, 2011	132.21	132.63	131.61	132.27
4542	AMEX	SPY	Tue, Feb 8, 2011	132.09	132.64	131.73	132.57
4541	AMEX	SPY	Mon, Feb 7, 2011	131.44	132.40	131.43	131.97
4540	AMEX	SPY	Fri, Feb 4, 2011	130.83	131.20	130.23	131.15
4539	AMEX	SPY	Thu, Feb 3, 2011	130.26	130.98	129.57	130.78
4538	AMEX	SPY	Wed, Feb 2, 2011	130.40	130.84	130.33	130.49
4537	AMEX	SPY	Tue, Feb 1, 2011	129.46	130.97	129.38	130.74
4536	AMEX	SPY	Mon, Jan 31, 2011	128.07	128.78	127.75	128.68
4535	AMEX	SPY	Fri, Jan 28, 2011	130.14	130.35	127.51	127.72
4534	AMEX	SPY	Thu, Jan 27, 2011	129.70	130.21	129.47	129.99
4533	AMEX	SPY	Wed, Jan 26, 2011	129.49	130.05	129.23	129.67
4532	AMEX	SPY	Tue, Jan 25, 2011	128.76	129.28	128.11	129.17
4531	AMEX	SPY	Mon, Jan 24, 2011	128.29	129.25	128.26	129.10
4530	AMEX	SPY	Fri, Jan 21, 2011	128.88	129.17	128.23	128.37
4529	AMEX	SPY	Thu, Jan 20, 2011	127.96	128.40	127.13	128.08
4528	AMEX	SPY	Wed, Jan 19, 2011	129.41	129.54	127.91	128.25
4527	AMEX	SPY	Tue, Jan 18, 2011	129.18	129.64	129.03	129.52
4526	AMEX	SPY	Fri, Jan 14, 2011	128.19	129.33	128.10	129.30
4525	AMEX	SPY	Thu, Jan 13, 2011	128.63	128.69	128.05	128.37
4524	AMEX	SPY	Wed, Jan 12, 2011	128.21	128.72	127.46	128.58
4523	AMEX	SPY	Tue, Jan 11, 2011	127.44	127.74	126.95	127.43
4522	AMEX	SPY	Mon, Jan 10, 2011	126.58	127.16	126.20	126.98
4521	AMEX	SPY	Fri, Jan 7, 2011	127.56	127.77	126.15	127.14
4520	AMEX	SPY	Thu, Jan 6, 2011	127.69	127.83	127.01	127.39
4519	AMEX	SPY	Wed, Jan 5, 2011	126.58	127.73	126.46	127.64
4518	AMEX	SPY	Tue, Jan 4, 2011	127.33	127.37	126.19	126.98
4517	AMEX	SPY	Mon, Jan 3, 2011	126.71	127.60	125.70	127.05
4516	AMEX	SPY	Fri, Dec 31, 2010	125.53	125.87	125.33	125.75
4515	AMEX	SPY	Thu, Dec 30, 2010	125.80	126.13	125.53	125.72
4514	AMEX	SPY	Wed, Dec 29, 2010	125.98	126.20	125.90	125.92
4513	AMEX	SPY	Tue, Dec 28, 2010	125.90	125.95	125.50	125.83
4512	AMEX	SPY	Mon, Dec 27, 2010	125.13	125.77	125.04	125.65
4511	AMEX	SPY	Thu, Dec 23, 2010	125.64	125.78	125.29	125.60
4510	AMEX	SPY	Wed, Dec 22, 2010	125.48	125.82	125.41	125.78
4509	AMEX	SPY	Tue, Dec 21, 2010	124.99	125.47	124.87	125.39
4508	AMEX	SPY	Mon, Dec 20, 2010	124.64	124.90	123.98	124.60
4507	AMEX	SPY	Fri, Dec 17, 2010	124.08	124.46	123.82	124.30
4506	AMEX	SPY	Thu, Dec 16, 2010	124.18	124.91	123.75	124.82
4505	AMEX	SPY	Wed, Dec 15, 2010	124.44	124.93	123.89	124.10
4504	AMEX	SPY	Tue, Dec 14, 2010	124.75	125.23	124.29	124.67
4503	AMEX	SPY	Mon, Dec 13, 2010	125.05	125.20	124.52	124.56
4502	AMEX	SPY	Fri, Dec 10, 2010	124.14	124.60	123.73	124.48
4501	AMEX	SPY	Thu, Dec 9, 2010	123.97	124.02	123.15	123.76
4500	AMEX	SPY	Wed, Dec 8, 2010	122.98	123.38	122.41	123.28
4499	AMEX	SPY	Tue, Dec 7, 2010	123.94	124.01	122.76	122.83
4498	AMEX	SPY	Mon, Dec 6, 2010	122.63	123.04	122.50	122.76
4497	AMEX	SPY	Fri, Dec 3, 2010	122.14	123.03	122.11	122.89
4496	AMEX	SPY	Thu, Dec 2, 2010	121.20	122.65	121.13	122.56
4495	AMEX	SPY	Wed, Dec 1, 2010	120.20	121.24	120.19	121.01
4494	AMEX	SPY	Tue, Nov 30, 2010	117.98	119.17	117.81	118.49
4493	AMEX	SPY	Mon, Nov 29, 2010	118.50	119.48	117.74	119.16
4492	AMEX	SPY	Fri, Nov 26, 2010	119.16	119.81	118.80	118.80
4491	AMEX	SPY	Wed, Nov 24, 2010	119.20	120.23	119.18	120.20
4490	AMEX	SPY	Tue, Nov 23, 2010	118.77	119.02	117.99	118.45
4489	AMEX	SPY	Mon, Nov 22, 2010	119.69	120.24	118.77	120.19
4488	AMEX	SPY	Fri, Nov 19, 2010	119.90	120.34	119.25	120.29
4487	AMEX	SPY	Thu, Nov 18, 2010	119.36	120.39	119.35	119.96
4486	AMEX	SPY	Wed, Nov 17, 2010	118.21	118.71	117.86	118.22
4485	AMEX	SPY	Tue, Nov 16, 2010	119.29	119.49	117.59	118.16
4484	AMEX	SPY	Mon, Nov 15, 2010	120.58	121.05	119.98	120.03
4483	AMEX	SPY	Fri, Nov 12, 2010	120.82	121.35	119.65	120.20
4482	AMEX	SPY	Thu, Nov 11, 2010	121.05	121.82	120.68	121.64
4481	AMEX	SPY	Wed, Nov 10, 2010	121.58	122.16	120.66	122.10
4480	AMEX	SPY	Tue, Nov 9, 2010	122.82	122.95	121.12	121.61
4479	AMEX	SPY	Mon, Nov 8, 2010	122.34	122.69	121.94	122.49
4478	AMEX	SPY	Fri, Nov 5, 2010	122.34	122.92	122.18	122.73
4477	AMEX	SPY	Thu, Nov 4, 2010	121.28	122.32	119.97	122.26
4476	AMEX	SPY	Wed, Nov 3, 2010	119.68	120.02	118.45	119.95
4475	AMEX	SPY	Tue, Nov 2, 2010	119.42	119.75	119.10	119.48
4474	AMEX	SPY	Mon, Nov 1, 2010	119.07	119.75	117.85	118.53
4473	AMEX	SPY	Fri, Oct 29, 2010	118.28	118.72	118.07	118.49
4472	AMEX	SPY	Thu, Oct 28, 2010	119.06	119.11	117.83	118.40
4471	AMEX	SPY	Wed, Oct 27, 2010	117.89	118.51	117.26	118.38
4470	AMEX	SPY	Tue, Oct 26, 2010	118.10	118.84	117.87	118.72
4469	AMEX	SPY	Mon, Oct 25, 2010	119.14	119.76	118.61	118.70
4468	AMEX	SPY	Fri, Oct 22, 2010	118.31	118.53	118.00	118.35
4467	AMEX	SPY	Thu, Oct 21, 2010	118.40	119.09	117.21	118.13
4466	AMEX	SPY	Wed, Oct 20, 2010	116.94	118.44	116.87	117.87
4465	AMEX	SPY	Tue, Oct 19, 2010	117.19	117.85	116.02	116.73
4464	AMEX	SPY	Mon, Oct 18, 2010	117.74	118.67	117.31	117.70
4463	AMEX	SPY	Fri, Oct 15, 2010	118.28	118.35	116.76	117.70
4462	AMEX	SPY	Thu, Oct 14, 2010	117.81	118.01	116.72	117.46
4461	AMEX	SPY	Wed, Oct 13, 2010	117.66	118.55	117.38	117.92
4460	AMEX	SPY	Tue, Oct 12, 2010	116.27	117.35	115.65	117.01
4459	AMEX	SPY	Mon, Oct 11, 2010	116.72	116.97	116.25	116.65
4458	AMEX	SPY	Fri, Oct 8, 2010	116.05	116.86	115.61	116.54
4457	AMEX	SPY	Thu, Oct 7, 2010	116.50	116.53	115.19	115.89
4456	AMEX	SPY	Wed, Oct 6, 2010	116.02	116.33	115.56	116.03
4455	AMEX	SPY	Tue, Oct 5, 2010	114.80	116.32	114.67	116.04
4454	AMEX	SPY	Mon, Oct 4, 2010	114.37	114.85	113.18	113.75
4453	AMEX	SPY	Fri, Oct 1, 2010	114.99	115.12	113.93	114.61
4452	AMEX	SPY	Thu, Sep 30, 2010	115.05	115.79	113.59	114.13
4451	AMEX	SPY	Wed, Sep 29, 2010	114.38	114.91	114.02	114.47
4450	AMEX	SPY	Tue, Sep 28, 2010	114.42	115.04	113.18	114.67
4449	AMEX	SPY	Mon, Sep 27, 2010	114.86	114.99	114.16	114.27
4448	AMEX	SPY	Fri, Sep 24, 2010	113.75	114.90	113.65	114.82
4447	AMEX	SPY	Thu, Sep 23, 2010	112.49	113.67	112.18	112.50
4446	AMEX	SPY	Wed, Sep 22, 2010	113.80	114.44	113.10	113.42
4445	AMEX	SPY	Tue, Sep 21, 2010	114.30	114.84	113.51	113.98
4444	AMEX	SPY	Mon, Sep 20, 2010	112.88	114.46	112.52	114.21
4443	AMEX	SPY	Fri, Sep 17, 2010	113.04	113.15	112.18	112.49
4442	AMEX	SPY	Thu, Sep 16, 2010	112.73	113.12	112.35	113.05
4441	AMEX	SPY	Wed, Sep 15, 2010	112.32	113.21	111.98	113.08
4440	AMEX	SPY	Tue, Sep 14, 2010	112.50	113.29	112.08	112.65
4439	AMEX	SPY	Mon, Sep 13, 2010	112.58	112.95	112.13	112.72
4438	AMEX	SPY	Fri, Sep 10, 2010	111.12	111.61	110.87	111.48
4437	AMEX	SPY	Thu, Sep 9, 2010	111.65	111.68	110.62	110.92
4436	AMEX	SPY	Wed, Sep 8, 2010	109.86	110.85	109.81	110.41
4435	AMEX	SPY	Tue, Sep 7, 2010	110.37	110.51	109.55	109.64
4434	AMEX	SPY	Fri, Sep 3, 2010	110.54	110.99	109.95	110.89
4433	AMEX	SPY	Thu, Sep 2, 2010	108.72	109.49	108.49	109.47
4432	AMEX	SPY	Wed, Sep 1, 2010	106.73	108.61	106.66	108.46
4431	AMEX	SPY	Tue, Aug 31, 2010	104.92	105.98	104.49	105.31
4430	AMEX	SPY	Mon, Aug 30, 2010	106.58	106.91	105.30	105.31
4429	AMEX	SPY	Fri, Aug 27, 2010	105.89	106.97	104.31	106.86
4428	AMEX	SPY	Thu, Aug 26, 2010	106.44	106.58	104.88	105.23
4427	AMEX	SPY	Wed, Aug 25, 2010	104.95	106.34	104.29	105.94
4426	AMEX	SPY	Tue, Aug 24, 2010	105.95	106.39	104.97	105.53
4425	AMEX	SPY	Mon, Aug 23, 2010	108.04	108.57	107.07	107.12
4424	AMEX	SPY	Fri, Aug 20, 2010	107.56	107.94	106.75	107.53
4423	AMEX	SPY	Thu, Aug 19, 2010	109.22	109.49	107.43	107.88
4422	AMEX	SPY	Wed, Aug 18, 2010	109.54	110.38	108.91	109.79
4421	AMEX	SPY	Tue, Aug 17, 2010	109.19	110.39	108.88	109.59
4420	AMEX	SPY	Mon, Aug 16, 2010	107.57	108.61	107.18	108.26
4419	AMEX	SPY	Fri, Aug 13, 2010	108.29	108.96	108.18	108.31
4418	AMEX	SPY	Thu, Aug 12, 2010	107.65	109.02	107.60	108.63
4417	AMEX	SPY	Wed, Aug 11, 2010	110.65	110.69	109.12	109.30
4416	AMEX	SPY	Tue, Aug 10, 2010	112.03	112.98	111.37	112.38
4415	AMEX	SPY	Mon, Aug 9, 2010	112.92	113.18	112.32	112.99
4414	AMEX	SPY	Fri, Aug 6, 2010	111.74	112.57	110.92	112.39
4413	AMEX	SPY	Thu, Aug 5, 2010	112.25	112.91	112.08	112.85
4412	AMEX	SPY	Wed, Aug 4, 2010	112.53	113.11	112.16	112.97
4411	AMEX	SPY	Tue, Aug 3, 2010	112.48	112.77	111.85	112.22
4410	AMEX	SPY	Mon, Aug 2, 2010	111.99	112.94	111.54	112.76
4409	AMEX	SPY	Fri, Jul 30, 2010	109.17	110.86	108.98	110.27
4408	AMEX	SPY	Thu, Jul 29, 2010	111.52	111.82	109.41	110.29
4407	AMEX	SPY	Wed, Jul 28, 2010	111.32	111.66	110.46	110.83
4406	AMEX	SPY	Tue, Jul 27, 2010	112.17	112.29	111.11	111.55
4405	AMEX	SPY	Mon, Jul 26, 2010	110.60	111.67	110.29	111.56
4404	AMEX	SPY	Fri, Jul 23, 2010	109.24	110.57	108.93	110.41
4403	AMEX	SPY	Thu, Jul 22, 2010	108.34	109.94	108.33	109.46
4402	AMEX	SPY	Wed, Jul 21, 2010	109.04	109.07	106.63	107.07
4401	AMEX	SPY	Tue, Jul 20, 2010	105.87	108.56	105.82	108.48
4400	AMEX	SPY	Mon, Jul 19, 2010	107.05	107.63	106.22	107.29
4399	AMEX	SPY	Fri, Jul 16, 2010	109.09	109.21	106.45	106.66
4398	AMEX	SPY	Thu, Jul 15, 2010	109.61	110.06	108.17	109.68
4397	AMEX	SPY	Wed, Jul 14, 2010	109.31	110.08	108.86	109.65
4396	AMEX	SPY	Tue, Jul 13, 2010	109.15	110.09	108.93	109.66
4395	AMEX	SPY	Mon, Jul 12, 2010	107.60	108.24	107.15	108.03
4394	AMEX	SPY	Fri, Jul 9, 2010	107.13	107.97	106.93	107.96
4393	AMEX	SPY	Thu, Jul 8, 2010	107.00	107.28	105.91	107.16
4392	AMEX	SPY	Wed, Jul 7, 2010	103.13	106.24	103.02	106.11
4391	AMEX	SPY	Tue, Jul 6, 2010	103.64	104.37	101.88	102.87
4390	AMEX	SPY	Fri, Jul 2, 2010	103.11	103.42	101.62	102.20
4389	AMEX	SPY	Thu, Jul 1, 2010	103.15	103.49	101.13	102.76
4388	AMEX	SPY	Wed, Jun 30, 2010	103.92	104.88	102.88	103.22
4387	AMEX	SPY	Tue, Jun 29, 2010	106.02	107.51	103.55	104.21
4386	AMEX	SPY	Mon, Jun 28, 2010	108.03	108.32	107.14	107.53
4385	AMEX	SPY	Fri, Jun 25, 2010	107.74	108.42	106.77	107.87
4384	AMEX	SPY	Thu, Jun 24, 2010	108.69	108.83	107.14	107.42
4383	AMEX	SPY	Wed, Jun 23, 2010	109.64	110.03	108.48	109.23
4382	AMEX	SPY	Tue, Jun 22, 2010	111.41	111.90	109.41	109.57
4381	AMEX	SPY	Mon, Jun 21, 2010	113.12	113.20	110.79	111.41
4380	AMEX	SPY	Fri, Jun 18, 2010	111.83	112.13	111.37	111.73
4379	AMEX	SPY	Thu, Jun 17, 2010	112.28	112.33	111.05	112.14
4378	AMEX	SPY	Wed, Jun 16, 2010	111.42	112.42	111.20	111.96
4377	AMEX	SPY	Tue, Jun 15, 2010	110.28	112.10	110.09	112.00
4376	AMEX	SPY	Mon, Jun 14, 2010	110.52	111.12	109.40	109.51
4375	AMEX	SPY	Fri, Jun 11, 2010	108.19	109.75	108.12	109.68
4374	AMEX	SPY	Thu, Jun 10, 2010	107.86	109.28	106.04	109.15
4373	AMEX	SPY	Wed, Jun 9, 2010	107.24	108.28	105.60	106.05
4372	AMEX	SPY	Tue, Jun 8, 2010	105.57	106.83	104.65	106.62
4371	AMEX	SPY	Mon, Jun 7, 2010	107.20	107.61	105.41	105.49
4370	AMEX	SPY	Fri, Jun 4, 2010	108.61	109.33	106.47	106.82
4369	AMEX	SPY	Thu, Jun 3, 2010	110.65	111.06	109.58	110.71
4368	AMEX	SPY	Wed, Jun 2, 2010	108.08	110.34	107.51	110.33
4367	AMEX	SPY	Tue, Jun 1, 2010	108.35	109.95	107.37	107.53
4366	AMEX	SPY	Fri, May 28, 2010	110.64	110.72	108.85	109.37
4365	AMEX	SPY	Thu, May 27, 2010	109.19	110.80	108.78	110.76
4364	AMEX	SPY	Wed, May 26, 2010	108.48	109.47	106.85	107.17
4363	AMEX	SPY	Tue, May 25, 2010	105.11	107.87	104.38	107.82
4362	AMEX	SPY	Mon, May 24, 2010	108.52	109.39	107.61	107.71
4361	AMEX	SPY	Fri, May 21, 2010	105.91	109.38	105.36	109.12
4360	AMEX	SPY	Thu, May 20, 2010	109.38	109.89	107.47	107.54
4359	AMEX	SPY	Wed, May 19, 2010	111.77	112.77	110.36	111.76
4358	AMEX	SPY	Tue, May 18, 2010	114.88	115.22	112.03	112.40
4357	AMEX	SPY	Mon, May 17, 2010	114.20	114.52	111.77	113.95
4356	AMEX	SPY	Fri, May 14, 2010	115.12	115.33	112.87	113.89
4355	AMEX	SPY	Thu, May 13, 2010	117.13	117.68	115.89	115.99
4354	AMEX	SPY	Wed, May 12, 2010	116.29	117.62	116.09	117.45
4353	AMEX	SPY	Tue, May 11, 2010	115.07	117.36	114.91	115.83
4352	AMEX	SPY	Mon, May 10, 2010	115.81	116.65	114.91	116.16
4351	AMEX	SPY	Fri, May 7, 2010	112.64	113.77	109.41	111.26
4350	AMEX	SPY	Thu, May 6, 2010	116.26	117.00	105.00	112.94
4349	AMEX	SPY	Wed, May 5, 2010	116.56	117.80	115.97	116.82
4348	AMEX	SPY	Tue, May 4, 2010	119.01	119.03	116.92	117.52
4347	AMEX	SPY	Mon, May 3, 2010	119.38	120.68	119.20	120.35
4346	AMEX	SPY	Fri, Apr 30, 2010	120.88	121.01	118.78	118.81
4345	AMEX	SPY	Thu, Apr 29, 2010	120.10	121.11	120.07	120.86
4344	AMEX	SPY	Wed, Apr 28, 2010	119.05	119.68	118.27	119.38
4343	AMEX	SPY	Tue, Apr 27, 2010	120.65	121.33	118.25	118.48
4342	AMEX	SPY	Mon, Apr 26, 2010	121.85	122.12	121.23	121.35
4341	AMEX	SPY	Fri, Apr 23, 2010	120.94	121.86	120.63	121.81
4340	AMEX	SPY	Thu, Apr 22, 2010	119.81	121.17	119.12	121.02
4339	AMEX	SPY	Wed, Apr 21, 2010	120.95	121.23	119.99	120.66
4338	AMEX	SPY	Tue, Apr 20, 2010	120.56	120.98	119.87	120.88
4337	AMEX	SPY	Mon, Apr 19, 2010	119.01	119.93	118.47	119.81
4336	AMEX	SPY	Fri, Apr 16, 2010	120.86	121.29	118.75	119.36
4335	AMEX	SPY	Thu, Apr 15, 2010	120.99	121.57	120.95	121.29
4334	AMEX	SPY	Wed, Apr 14, 2010	120.27	121.19	120.08	121.19
4333	AMEX	SPY	Tue, Apr 13, 2010	119.62	120.04	119.00	119.83
4332	AMEX	SPY	Mon, Apr 12, 2010	119.70	120.05	119.56	119.74
4331	AMEX	SPY	Fri, Apr 9, 2010	119.02	119.60	118.80	119.55
4330	AMEX	SPY	Thu, Apr 8, 2010	117.95	118.97	117.60	118.77
4329	AMEX	SPY	Wed, Apr 7, 2010	118.80	119.36	117.81	118.36
4328	AMEX	SPY	Tue, Apr 6, 2010	118.42	119.25	118.29	119.04
4327	AMEX	SPY	Mon, Apr 5, 2010	118.25	118.84	117.92	118.76
4326	AMEX	SPY	Thu, Apr 1, 2010	117.80	118.25	117.10	117.80
4325	AMEX	SPY	Wed, Mar 31, 2010	116.95	117.52	116.61	117.00
4324	AMEX	SPY	Tue, Mar 30, 2010	117.46	117.83	116.91	117.40
4323	AMEX	SPY	Mon, Mar 29, 2010	117.17	117.53	116.69	117.32
4322	AMEX	SPY	Fri, Mar 26, 2010	116.87	117.42	116.12	116.58
4321	AMEX	SPY	Thu, Mar 25, 2010	117.63	118.17	116.51	116.65
4320	AMEX	SPY	Wed, Mar 24, 2010	116.97	117.43	115.58	116.84
4319	AMEX	SPY	Tue, Mar 23, 2010	116.76	117.51	116.38	117.41
4318	AMEX	SPY	Mon, Mar 22, 2010	115.31	116.80	115.24	116.59
4317	AMEX	SPY	Fri, Mar 19, 2010	116.96	117.29	115.52	115.97
4316	AMEX	SPY	Thu, Mar 18, 2010	117.11	117.27	116.57	117.04
4315	AMEX	SPY	Wed, Mar 17, 2010	116.76	117.48	116.42	117.10
4314	AMEX	SPY	Tue, Mar 16, 2010	115.81	116.52	115.49	116.41
4313	AMEX	SPY	Mon, Mar 15, 2010	115.26	115.58	114.60	115.49
4312	AMEX	SPY	Fri, Mar 12, 2010	115.95	115.97	115.14	115.46
4311	AMEX	SPY	Thu, Mar 11, 2010	114.70	115.48	114.35	115.45
4310	AMEX	SPY	Wed, Mar 10, 2010	114.51	115.28	114.41	114.97
4309	AMEX	SPY	Tue, Mar 9, 2010	113.93	114.99	113.87	114.46
4308	AMEX	SPY	Mon, Mar 8, 2010	114.26	114.52	114.07	114.27
4307	AMEX	SPY	Fri, Mar 5, 2010	113.37	114.34	113.10	114.25
4306	AMEX	SPY	Thu, Mar 4, 2010	112.45	112.80	112.03	112.64
4305	AMEX	SPY	Wed, Mar 3, 2010	112.49	112.97	112.02	112.30
4304	AMEX	SPY	Tue, Mar 2, 2010	112.37	112.74	112.00	112.20
4303	AMEX	SPY	Mon, Mar 1, 2010	111.20	112.00	111.17	111.89
4302	AMEX	SPY	Fri, Feb 26, 2010	110.77	111.12	110.11	110.74
4301	AMEX	SPY	Thu, Feb 25, 2010	109.24	110.75	108.94	110.67
4300	AMEX	SPY	Wed, Feb 24, 2010	110.14	111.00	109.86	110.82
4299	AMEX	SPY	Tue, Feb 23, 2010	110.86	111.20	109.52	109.81
4298	AMEX	SPY	Mon, Feb 22, 2010	111.55	111.58	110.83	111.16
4297	AMEX	SPY	Fri, Feb 19, 2010	110.62	111.57	110.36	111.14
4296	AMEX	SPY	Thu, Feb 18, 2010	110.08	111.14	110.04	110.91
4295	AMEX	SPY	Wed, Feb 17, 2010	110.27	110.41	109.74	110.26
4294	AMEX	SPY	Tue, Feb 16, 2010	108.86	109.85	107.82	109.74
4293	AMEX	SPY	Fri, Feb 12, 2010	106.99	108.10	106.51	108.04
4292	AMEX	SPY	Thu, Feb 11, 2010	106.87	108.25	106.25	108.13
4291	AMEX	SPY	Wed, Feb 10, 2010	107.05	107.60	106.11	107.01
4290	AMEX	SPY	Tue, Feb 9, 2010	107.13	108.15	106.27	107.22
4289	AMEX	SPY	Mon, Feb 8, 2010	106.74	107.33	105.81	105.89
4288	AMEX	SPY	Fri, Feb 5, 2010	106.56	106.88	104.58	106.66
4287	AMEX	SPY	Thu, Feb 4, 2010	108.98	109.03	106.42	106.44
4286	AMEX	SPY	Wed, Feb 3, 2010	109.88	110.48	109.51	109.83
4285	AMEX	SPY	Tue, Feb 2, 2010	109.26	110.59	108.88	110.38
4284	AMEX	SPY	Mon, Feb 1, 2010	108.15	109.07	107.50	109.06
4283	AMEX	SPY	Fri, Jan 29, 2010	109.04	109.80	107.22	107.39
4282	AMEX	SPY	Thu, Jan 28, 2010	110.19	110.25	107.91	108.57
4281	AMEX	SPY	Wed, Jan 27, 2010	109.17	110.08	108.33	109.83
4280	AMEX	SPY	Tue, Jan 26, 2010	109.34	110.47	109.04	109.31
4279	AMEX	SPY	Mon, Jan 25, 2010	110.21	110.41	109.41	109.77
4278	AMEX	SPY	Fri, Jan 22, 2010	111.20	111.74	109.09	109.21
4277	AMEX	SPY	Thu, Jan 21, 2010	113.92	114.27	111.56	111.70
4276	AMEX	SPY	Wed, Jan 20, 2010	114.28	114.45	112.98	113.89
4275	AMEX	SPY	Tue, Jan 19, 2010	113.62	115.13	113.59	115.06
4274	AMEX	SPY	Fri, Jan 15, 2010	114.73	114.84	113.20	113.64
4273	AMEX	SPY	Thu, Jan 14, 2010	114.49	115.14	114.42	114.93
4272	AMEX	SPY	Wed, Jan 13, 2010	113.95	114.94	113.37	114.62
4271	AMEX	SPY	Tue, Jan 12, 2010	113.97	114.21	113.22	113.66
4270	AMEX	SPY	Mon, Jan 11, 2010	115.08	115.13	114.24	114.73
4269	AMEX	SPY	Fri, Jan 8, 2010	113.89	114.62	113.66	114.57
4268	AMEX	SPY	Thu, Jan 7, 2010	113.50	114.33	113.18	114.19
4267	AMEX	SPY	Wed, Jan 6, 2010	113.52	113.99	113.43	113.71
4266	AMEX	SPY	Tue, Jan 5, 2010	113.26	113.68	112.85	113.63
4265	AMEX	SPY	Mon, Jan 4, 2010	112.37	113.39	111.51	113.33
4264	AMEX	SPY	Thu, Dec 31, 2009	112.77	112.80	111.39	111.44
4263	AMEX	SPY	Wed, Dec 30, 2009	112.23	112.65	112.17	112.52
4262	AMEX	SPY	Tue, Dec 29, 2009	113.01	113.03	112.55	112.56
4261	AMEX	SPY	Mon, Dec 28, 2009	112.90	112.99	112.32	112.72
4260	AMEX	SPY	Thu, Dec 24, 2009	112.19	112.60	111.99	112.48
4259	AMEX	SPY	Wed, Dec 23, 2009	112.00	112.11	111.50	111.95
4258	AMEX	SPY	Tue, Dec 22, 2009	111.57	111.97	111.43	111.73
4257	AMEX	SPY	Mon, Dec 21, 2009	110.76	111.70	110.76	111.33
4256	AMEX	SPY	Fri, Dec 18, 2009	110.20	110.30	109.28	110.21
4255	AMEX	SPY	Thu, Dec 17, 2009	110.72	110.93	110.08	110.18
4254	AMEX	SPY	Wed, Dec 16, 2009	111.80	112.13	111.27	111.52
4253	AMEX	SPY	Tue, Dec 15, 2009	111.46	111.92	111.00	111.35
4252	AMEX	SPY	Mon, Dec 14, 2009	111.87	112.00	105.48	111.87
4251	AMEX	SPY	Fri, Dec 11, 2009	111.11	111.36	110.61	111.11
4250	AMEX	SPY	Thu, Dec 10, 2009	110.70	111.12	110.45	110.64
4249	AMEX	SPY	Wed, Dec 9, 2009	109.58	110.18	109.02	110.02
4248	AMEX	SPY	Tue, Dec 8, 2009	110.04	110.77	109.27	109.61
4247	AMEX	SPY	Mon, Dec 7, 2009	110.91	111.53	110.49	110.84
4246	AMEX	SPY	Fri, Dec 4, 2009	111.84	112.38	110.04	111.01
4245	AMEX	SPY	Thu, Dec 3, 2009	111.55	112.18	110.29	110.38
4244	AMEX	SPY	Wed, Dec 2, 2009	111.28	112.01	110.92	111.25
4243	AMEX	SPY	Tue, Dec 1, 2009	110.92	111.66	110.73	111.30
4242	AMEX	SPY	Mon, Nov 30, 2009	109.48	110.20	108.12	109.94
4241	AMEX	SPY	Fri, Nov 27, 2009	108.40	110.32	108.29	109.57
4240	AMEX	SPY	Wed, Nov 25, 2009	111.17	111.50	110.82	111.38
4239	AMEX	SPY	Tue, Nov 24, 2009	111.00	111.20	110.01	110.99
4238	AMEX	SPY	Mon, Nov 23, 2009	110.72	111.74	110.60	110.82
4237	AMEX	SPY	Fri, Nov 20, 2009	109.25	109.76	109.01	109.43
4236	AMEX	SPY	Thu, Nov 19, 2009	110.51	111.31	109.13	109.82
4235	AMEX	SPY	Wed, Nov 18, 2009	111.26	111.43	110.57	111.27
4234	AMEX	SPY	Tue, Nov 17, 2009	110.92	111.39	110.50	111.34
4233	AMEX	SPY	Mon, Nov 16, 2009	110.38	111.69	110.32	111.21
4232	AMEX	SPY	Fri, Nov 13, 2009	109.31	110.09	108.75	109.62
4231	AMEX	SPY	Thu, Nov 12, 2009	110.00	110.57	108.75	109.03
4230	AMEX	SPY	Wed, Nov 11, 2009	110.31	110.82	109.62	110.15
4229	AMEX	SPY	Tue, Nov 10, 2009	109.31	109.93	108.97	109.59
4228	AMEX	SPY	Mon, Nov 9, 2009	107.95	109.63	107.87	109.57
4227	AMEX	SPY	Fri, Nov 6, 2009	106.26	107.40	106.05	107.13
4226	AMEX	SPY	Thu, Nov 5, 2009	105.66	106.88	105.44	106.85
4225	AMEX	SPY	Wed, Nov 4, 2009	105.51	106.33	104.65	104.92
4224	AMEX	SPY	Tue, Nov 3, 2009	103.74	104.80	103.54	104.65
4223	AMEX	SPY	Mon, Nov 2, 2009	104.13	105.41	103.08	104.32
4222	AMEX	SPY	Fri, Oct 30, 2009	106.30	106.62	103.44	103.56
4221	AMEX	SPY	Thu, Oct 29, 2009	105.19	106.86	104.94	106.65
4220	AMEX	SPY	Wed, Oct 28, 2009	106.15	106.48	104.35	104.41
4219	AMEX	SPY	Tue, Oct 27, 2009	107.03	107.39	106.16	106.42
4218	AMEX	SPY	Mon, Oct 26, 2009	108.20	109.31	106.61	106.91
4217	AMEX	SPY	Fri, Oct 23, 2009	109.69	109.76	107.63	108.08
4216	AMEX	SPY	Thu, Oct 22, 2009	108.19	109.68	107.50	109.33
4215	AMEX	SPY	Wed, Oct 21, 2009	109.04	110.31	108.15	108.23
4214	AMEX	SPY	Tue, Oct 20, 2009	109.95	109.99	108.68	109.21
4213	AMEX	SPY	Mon, Oct 19, 2009	109.07	110.13	108.73	109.79
4212	AMEX	SPY	Fri, Oct 16, 2009	108.80	109.27	108.23	108.89
4211	AMEX	SPY	Thu, Oct 15, 2009	108.78	109.71	108.73	109.71
4210	AMEX	SPY	Wed, Oct 14, 2009	108.72	109.42	107.42	109.31
4209	AMEX	SPY	Tue, Oct 13, 2009	107.39	107.71	106.76	107.46
4208	AMEX	SPY	Mon, Oct 12, 2009	107.76	108.09	107.28	107.68
4207	AMEX	SPY	Fri, Oct 9, 2009	106.64	107.26	106.36	107.26
4206	AMEX	SPY	Thu, Oct 8, 2009	106.55	107.17	105.84	106.61
4205	AMEX	SPY	Wed, Oct 7, 2009	105.27	105.91	105.07	105.80
4204	AMEX	SPY	Tue, Oct 6, 2009	104.77	106.11	104.71	105.51
4203	AMEX	SPY	Mon, Oct 5, 2009	102.90	104.32	102.60	104.02
4202	AMEX	SPY	Fri, Oct 2, 2009	102.02	103.10	101.99	102.49
4201	AMEX	SPY	Thu, Oct 1, 2009	105.34	105.73	102.95	103.72
4200	AMEX	SPY	Wed, Sep 30, 2009	106.36	106.46	104.62	105.59
4199	AMEX	SPY	Tue, Sep 29, 2009	106.51	107.02	105.78	106.00
4198	AMEX	SPY	Mon, Sep 28, 2009	104.85	106.55	104.83	106.32
4197	AMEX	SPY	Fri, Sep 25, 2009	104.78	105.36	104.09	104.45
4196	AMEX	SPY	Thu, Sep 24, 2009	106.41	106.64	104.55	105.01
4195	AMEX	SPY	Wed, Sep 23, 2009	107.32	108.03	105.99	106.18
4194	AMEX	SPY	Tue, Sep 22, 2009	107.08	107.37	106.60	107.07
4193	AMEX	SPY	Mon, Sep 21, 2009	105.89	107.00	105.66	106.45
4192	AMEX	SPY	Fri, Sep 18, 2009	107.15	107.16	106.36	106.72
4191	AMEX	SPY	Thu, Sep 17, 2009	107.17	108.06	106.57	107.16
4190	AMEX	SPY	Wed, Sep 16, 2009	106.10	107.34	105.73	107.32
4189	AMEX	SPY	Tue, Sep 15, 2009	105.45	106.11	104.76	105.72
4188	AMEX	SPY	Mon, Sep 14, 2009	103.88	105.46	103.15	105.28
4187	AMEX	SPY	Fri, Sep 11, 2009	104.99	105.30	104.28	104.77
4186	AMEX	SPY	Thu, Sep 10, 2009	103.80	104.86	103.22	104.79
4185	AMEX	SPY	Wed, Sep 9, 2009	103.12	104.08	102.80	103.73
4184	AMEX	SPY	Tue, Sep 8, 2009	103.00	103.05	102.39	102.94
4183	AMEX	SPY	Fri, Sep 4, 2009	100.85	102.09	100.55	102.06
4182	AMEX	SPY	Thu, Sep 3, 2009	100.40	100.77	99.59	100.65
4181	AMEX	SPY	Wed, Sep 2, 2009	99.78	100.44	99.57	99.82
4180	AMEX	SPY	Tue, Sep 1, 2009	101.95	103.24	99.99	100.20
4179	AMEX	SPY	Mon, Aug 31, 2009	102.37	102.58	101.79	102.46
4178	AMEX	SPY	Fri, Aug 28, 2009	104.23	104.35	102.67	103.38
4177	AMEX	SPY	Thu, Aug 27, 2009	103.11	103.72	101.94	103.40
4176	AMEX	SPY	Wed, Aug 26, 2009	102.84	103.64	102.49	103.17
4175	AMEX	SPY	Tue, Aug 25, 2009	103.37	104.26	102.94	103.16
4174	AMEX	SPY	Mon, Aug 24, 2009	103.39	103.95	102.59	102.96
4173	AMEX	SPY	Fri, Aug 21, 2009	101.82	103.13	101.62	102.97
4172	AMEX	SPY	Thu, Aug 20, 2009	100.09	101.22	99.87	100.99
4171	AMEX	SPY	Wed, Aug 19, 2009	98.31	100.30	98.21	99.96
4170	AMEX	SPY	Tue, Aug 18, 2009	98.53	99.44	98.35	99.09
4169	AMEX	SPY	Mon, Aug 17, 2009	98.85	98.95	98.12	98.31
4168	AMEX	SPY	Fri, Aug 14, 2009	101.52	101.60	99.70	100.79
4167	AMEX	SPY	Thu, Aug 13, 2009	101.26	101.61	100.26	101.57
4166	AMEX	SPY	Wed, Aug 12, 2009	99.56	101.56	99.51	100.80
4165	AMEX	SPY	Tue, Aug 11, 2009	100.54	100.61	99.46	99.73
4164	AMEX	SPY	Mon, Aug 10, 2009	100.74	101.22	100.27	100.99
4163	AMEX	SPY	Fri, Aug 7, 2009	100.94	102.03	100.39	101.20
4162	AMEX	SPY	Thu, Aug 6, 2009	100.87	101.02	99.42	99.87
4161	AMEX	SPY	Wed, Aug 5, 2009	100.77	100.86	99.58	100.41
4160	AMEX	SPY	Tue, Aug 4, 2009	99.99	100.84	99.78	100.70
4159	AMEX	SPY	Mon, Aug 3, 2009	99.85	100.53	99.31	100.44
4158	AMEX	SPY	Fri, Jul 31, 2009	98.65	99.47	98.38	98.81
4157	AMEX	SPY	Thu, Jul 30, 2009	98.83	99.83	98.60	98.67
4156	AMEX	SPY	Wed, Jul 29, 2009	97.44	98.09	96.98	97.79
4155	AMEX	SPY	Tue, Jul 28, 2009	97.66	98.37	97.06	97.89
4154	AMEX	SPY	Mon, Jul 27, 2009	97.88	98.40	97.34	98.35
4153	AMEX	SPY	Fri, Jul 24, 2009	97.20	98.14	96.69	97.86
4152	AMEX	SPY	Thu, Jul 23, 2009	95.61	98.08	95.53	97.66
4151	AMEX	SPY	Wed, Jul 22, 2009	94.96	96.13	94.89	95.55
4150	AMEX	SPY	Tue, Jul 21, 2009	95.87	95.90	94.42	95.57
4149	AMEX	SPY	Mon, Jul 20, 2009	94.68	95.29	94.19	95.13
4148	AMEX	SPY	Fri, Jul 17, 2009	94.06	94.32	93.54	94.13
4147	AMEX	SPY	Thu, Jul 16, 2009	93.00	94.51	92.82	93.11
4146	AMEX	SPY	Wed, Jul 15, 2009	91.81	93.51	90.68	93.26
4145	AMEX	SPY	Tue, Jul 14, 2009	90.38	90.69	89.73	90.61
4144	AMEX	SPY	Mon, Jul 13, 2009	88.31	90.17	87.59	90.10
4143	AMEX	SPY	Fri, Jul 10, 2009	87.70	88.49	87.35	87.96
4142	AMEX	SPY	Thu, Jul 9, 2009	88.61	88.90	87.91	88.17
4141	AMEX	SPY	Wed, Jul 8, 2009	88.59	88.80	87.00	88.00
4140	AMEX	SPY	Tue, Jul 7, 2009	89.71	89.82	88.00	88.06
4139	AMEX	SPY	Mon, Jul 6, 2009	88.94	89.93	88.66	89.80
4138	AMEX	SPY	Thu, Jul 2, 2009	91.13	92.36	89.76	89.81
4137	AMEX	SPY	Wed, Jul 1, 2009	92.34	93.23	92.21	92.33
4136	AMEX	SPY	Tue, Jun 30, 2009	92.72	93.06	91.27	91.95
4135	AMEX	SPY	Mon, Jun 29, 2009	92.11	92.82	91.60	92.70
4134	AMEX	SPY	Fri, Jun 26, 2009	91.77	92.24	91.27	91.84
4133	AMEX	SPY	Thu, Jun 25, 2009	89.67	92.17	89.57	92.08
4132	AMEX	SPY	Wed, Jun 24, 2009	90.16	91.08	89.60	90.12
4131	AMEX	SPY	Tue, Jun 23, 2009	89.47	89.88	88.85	89.35
4130	AMEX	SPY	Mon, Jun 22, 2009	91.14	91.19	89.25	89.28
4129	AMEX	SPY	Fri, Jun 19, 2009	92.58	92.70	91.52	92.04
4128	AMEX	SPY	Thu, Jun 18, 2009	91.69	92.67	91.25	92.22
4127	AMEX	SPY	Wed, Jun 17, 2009	91.60	92.33	90.83	91.55
4126	AMEX	SPY	Tue, Jun 16, 2009	93.23	93.29	91.58	91.64
4125	AMEX	SPY	Mon, Jun 15, 2009	93.96	94.02	92.40	92.90
4124	AMEX	SPY	Fri, Jun 12, 2009	94.40	95.14	94.00	95.08
4123	AMEX	SPY	Thu, Jun 11, 2009	94.58	96.11	94.56	94.82
4122	AMEX	SPY	Wed, Jun 10, 2009	95.48	95.49	93.19	94.40
4121	AMEX	SPY	Tue, Jun 9, 2009	94.69	95.15	94.02	94.64
4120	AMEX	SPY	Mon, Jun 8, 2009	93.84	95.10	93.04	94.16
4119	AMEX	SPY	Fri, Jun 5, 2009	95.49	95.67	93.80	94.55
4118	AMEX	SPY	Thu, Jun 4, 2009	94.00	94.67	93.30	94.53
4117	AMEX	SPY	Wed, Jun 3, 2009	94.04	94.13	92.76	93.65
4116	AMEX	SPY	Tue, Jun 2, 2009	94.40	95.37	94.23	94.85
4115	AMEX	SPY	Mon, Jun 1, 2009	93.67	95.17	93.43	94.77
4114	AMEX	SPY	Fri, May 29, 2009	91.42	93.70	90.68	92.53
4113	AMEX	SPY	Thu, May 28, 2009	90.46	91.34	89.10	90.92
4112	AMEX	SPY	Wed, May 27, 2009	91.44	91.75	89.53	89.67
4111	AMEX	SPY	Tue, May 26, 2009	88.36	91.56	88.32	91.30
4110	AMEX	SPY	Fri, May 22, 2009	89.46	90.00	88.68	89.02
4109	AMEX	SPY	Thu, May 21, 2009	89.46	89.80	88.26	89.21
4108	AMEX	SPY	Wed, May 20, 2009	91.95	92.80	90.41	90.51
4107	AMEX	SPY	Tue, May 19, 2009	91.18	91.97	90.81	91.12
4106	AMEX	SPY	Mon, May 18, 2009	89.55	91.34	88.57	91.23
4105	AMEX	SPY	Fri, May 15, 2009	89.37	90.00	88.15	88.71
4104	AMEX	SPY	Thu, May 14, 2009	88.72	90.12	88.50	89.44
4103	AMEX	SPY	Wed, May 13, 2009	89.74	90.01	88.50	88.68
4102	AMEX	SPY	Tue, May 12, 2009	91.63	91.83	89.85	90.97
4101	AMEX	SPY	Mon, May 11, 2009	91.70	92.11	91.04	91.24
4100	AMEX	SPY	Fri, May 8, 2009	92.03	93.22	90.91	92.98
4099	AMEX	SPY	Thu, May 7, 2009	93.01	93.15	90.28	90.86
4098	AMEX	SPY	Wed, May 6, 2009	91.68	92.20	90.61	92.14
4097	AMEX	SPY	Tue, May 5, 2009	90.57	90.93	89.84	90.57
4096	AMEX	SPY	Mon, May 4, 2009	88.55	90.94	88.38	90.88
4095	AMEX	SPY	Fri, May 1, 2009	87.44	88.21	86.72	87.89
4094	AMEX	SPY	Thu, Apr 30, 2009	88.55	89.02	86.92	87.42
4093	AMEX	SPY	Wed, Apr 29, 2009	86.52	88.36	86.30	87.39
4092	AMEX	SPY	Tue, Apr 28, 2009	84.97	86.59	84.76	85.57
4091	AMEX	SPY	Mon, Apr 27, 2009	85.68	87.01	85.54	85.84
4090	AMEX	SPY	Fri, Apr 24, 2009	86.03	87.31	85.69	86.66
4089	AMEX	SPY	Thu, Apr 23, 2009	84.71	85.42	83.63	85.37
4088	AMEX	SPY	Wed, Apr 22, 2009	84.29	86.34	84.07	84.54
4087	AMEX	SPY	Tue, Apr 21, 2009	82.82	85.13	82.75	85.06
4086	AMEX	SPY	Mon, Apr 20, 2009	85.54	87.05	83.34	83.43
4085	AMEX	SPY	Fri, Apr 17, 2009	86.83	87.65	86.14	87.08
4084	AMEX	SPY	Thu, Apr 16, 2009	85.93	87.15	84.77	86.50
4083	AMEX	SPY	Wed, Apr 15, 2009	83.84	85.42	83.61	85.25
4082	AMEX	SPY	Tue, Apr 14, 2009	85.03	85.76	84.08	84.35
4081	AMEX	SPY	Mon, Apr 13, 2009	84.92	86.54	84.58	85.83
4080	AMEX	SPY	Thu, Apr 9, 2009	84.67	85.82	84.33	85.81
4079	AMEX	SPY	Wed, Apr 8, 2009	82.06	82.94	81.54	82.53
4078	AMEX	SPY	Tue, Apr 7, 2009	82.25	82.65	81.51	81.65
4077	AMEX	SPY	Mon, Apr 6, 2009	83.34	84.27	82.29	83.60
4076	AMEX	SPY	Fri, Apr 3, 2009	83.49	84.28	82.67	84.26
4075	AMEX	SPY	Thu, Apr 2, 2009	83.08	84.61	81.13	83.43
4074	AMEX	SPY	Wed, Apr 1, 2009	78.53	81.42	78.33	81.06
4073	AMEX	SPY	Tue, Mar 31, 2009	79.56	81.08	79.05	79.52
4072	AMEX	SPY	Mon, Mar 30, 2009	79.80	79.87	77.96	78.79
4071	AMEX	SPY	Fri, Mar 27, 2009	82.05	82.53	81.31	81.61
4070	AMEX	SPY	Thu, Mar 26, 2009	82.25	83.30	81.32	83.11
4069	AMEX	SPY	Wed, Mar 25, 2009	81.23	82.70	79.06	81.45
4068	AMEX	SPY	Tue, Mar 24, 2009	81.24	82.36	80.51	80.60
4067	AMEX	SPY	Mon, Mar 23, 2009	78.74	82.29	78.31	82.24
4066	AMEX	SPY	Fri, Mar 20, 2009	78.76	78.91	76.53	76.71
4065	AMEX	SPY	Thu, Mar 19, 2009	80.93	81.00	78.69	78.94
4064	AMEX	SPY	Wed, Mar 18, 2009	77.81	80.90	77.07	79.93
4063	AMEX	SPY	Tue, Mar 17, 2009	76.07	78.36	75.45	78.18
4062	AMEX	SPY	Mon, Mar 16, 2009	76.96	77.97	75.81	75.86
4061	AMEX	SPY	Fri, Mar 13, 2009	76.01	76.98	74.73	76.09
4060	AMEX	SPY	Thu, Mar 12, 2009	72.62	75.75	71.97	75.50
4059	AMEX	SPY	Wed, Mar 11, 2009	73.00	73.75	71.83	72.64
4058	AMEX	SPY	Tue, Mar 10, 2009	69.51	72.37	69.37	72.17
4057	AMEX	SPY	Mon, Mar 9, 2009	67.95	70.00	67.73	68.11
4056	AMEX	SPY	Fri, Mar 6, 2009	69.40	70.45	67.10	68.92
4055	AMEX	SPY	Thu, Mar 5, 2009	70.10	71.73	68.17	68.80
4054	AMEX	SPY	Wed, Mar 4, 2009	71.23	72.87	70.07	71.73
4053	AMEX	SPY	Tue, Mar 3, 2009	71.61	71.70	69.64	70.07
4052	AMEX	SPY	Mon, Mar 2, 2009	72.52	73.92	70.37	70.60
4051	AMEX	SPY	Fri, Feb 27, 2009	74.01	75.69	73.81	73.93
4050	AMEX	SPY	Thu, Feb 26, 2009	77.82	79.67	75.53	75.62
4049	AMEX	SPY	Wed, Feb 25, 2009	77.14	78.42	75.63	76.87
4048	AMEX	SPY	Tue, Feb 24, 2009	75.29	77.95	74.70	77.48
4047	AMEX	SPY	Mon, Feb 23, 2009	78.27	78.27	74.59	74.65
4046	AMEX	SPY	Fri, Feb 20, 2009	76.73	78.34	75.77	77.42
4045	AMEX	SPY	Thu, Feb 19, 2009	79.84	80.15	78.02	78.18
4044	AMEX	SPY	Wed, Feb 18, 2009	79.79	79.94	78.28	79.03
4043	AMEX	SPY	Tue, Feb 17, 2009	80.16	82.96	79.17	79.22
4042	AMEX	SPY	Fri, Feb 13, 2009	83.55	84.24	82.74	82.76
4041	AMEX	SPY	Thu, Feb 12, 2009	82.17	83.82	81.05	83.66
4040	AMEX	SPY	Wed, Feb 11, 2009	83.45	84.05	82.40	83.60
4039	AMEX	SPY	Tue, Feb 10, 2009	86.27	87.03	82.45	83.11
4038	AMEX	SPY	Mon, Feb 9, 2009	86.96	87.74	86.32	87.10
4037	AMEX	SPY	Fri, Feb 6, 2009	84.86	87.34	84.68	86.98
4036	AMEX	SPY	Thu, Feb 5, 2009	82.70	85.29	82.12	84.57
4035	AMEX	SPY	Wed, Feb 4, 2009	84.30	85.37	83.04	83.33
4034	AMEX	SPY	Tue, Feb 3, 2009	83.10	84.36	82.22	83.74
4033	AMEX	SPY	Mon, Feb 2, 2009	81.57	83.18	81.31	82.58
4032	AMEX	SPY	Fri, Jan 30, 2009	84.98	85.40	82.21	82.83
4031	AMEX	SPY	Thu, Jan 29, 2009	86.11	87.49	84.47	84.55
4030	AMEX	SPY	Wed, Jan 28, 2009	86.40	87.95	86.07	87.39
4029	AMEX	SPY	Tue, Jan 27, 2009	84.13	85.15	83.30	84.53
4028	AMEX	SPY	Mon, Jan 26, 2009	83.59	85.36	82.81	83.68
4027	AMEX	SPY	Fri, Jan 23, 2009	80.90	83.99	80.57	83.11
4026	AMEX	SPY	Thu, Jan 22, 2009	82.42	84.04	81.17	82.75
4025	AMEX	SPY	Wed, Jan 21, 2009	81.94	84.24	80.47	84.05
4024	AMEX	SPY	Tue, Jan 20, 2009	84.23	85.06	80.05	80.57
4023	AMEX	SPY	Fri, Jan 16, 2009	85.86	85.99	83.05	85.06
4022	AMEX	SPY	Thu, Jan 15, 2009	84.12	85.25	81.72	84.40
4021	AMEX	SPY	Wed, Jan 14, 2009	85.54	85.75	83.16	84.37
4020	AMEX	SPY	Tue, Jan 13, 2009	86.73	87.88	86.20	87.11
4019	AMEX	SPY	Mon, Jan 12, 2009	88.84	88.91	86.41	86.95
4018	AMEX	SPY	Fri, Jan 9, 2009	91.16	91.32	85.36	89.09
4017	AMEX	SPY	Thu, Jan 8, 2009	90.16	91.09	89.67	91.04
4016	AMEX	SPY	Wed, Jan 7, 2009	92.00	92.26	90.20	90.67
4015	AMEX	SPY	Tue, Jan 6, 2009	93.64	94.45	92.68	93.47
4014	AMEX	SPY	Mon, Jan 5, 2009	92.63	94.55	91.89	92.85
4013	AMEX	SPY	Fri, Jan 2, 2009	90.44	93.44	89.85	92.96
4012	AMEX	SPY	Wed, Dec 31, 2008	89.08	90.97	88.87	90.24
4011	AMEX	SPY	Tue, Dec 30, 2008	87.51	89.05	86.88	88.97
4010	AMEX	SPY	Mon, Dec 29, 2008	87.24	87.33	85.60	86.91
4009	AMEX	SPY	Fri, Dec 26, 2008	87.24	87.30	86.50	87.16
4008	AMEX	SPY	Wed, Dec 24, 2008	86.45	86.87	86.00	86.66
4007	AMEX	SPY	Tue, Dec 23, 2008	87.53	87.93	85.80	86.16
4006	AMEX	SPY	Mon, Dec 22, 2008	88.58	88.67	85.49	85.62
4005	AMEX	SPY	Fri, Dec 19, 2008	89.10	90.62	88.09	88.19
4004	AMEX	SPY	Thu, Dec 18, 2008	91.40	91.67	88.21	89.29
4003	AMEX	SPY	Wed, Dec 17, 2008	90.84	92.43	90.06	90.99
4002	AMEX	SPY	Tue, Dec 16, 2008	88.30	92.02	88.18	91.88
4001	AMEX	SPY	Mon, Dec 15, 2008	89.02	89.15	86.29	87.75
4000	AMEX	SPY	Fri, Dec 12, 2008	85.55	89.07	85.20	88.99
3999	AMEX	SPY	Thu, Dec 11, 2008	89.54	91.00	87.37	87.94
3998	AMEX	SPY	Wed, Dec 10, 2008	90.32	91.36	89.00	90.11
3997	AMEX	SPY	Tue, Dec 9, 2008	90.37	92.13	88.98	89.50
3996	AMEX	SPY	Mon, Dec 8, 2008	90.34	92.38	88.08	91.00
3995	AMEX	SPY	Fri, Dec 5, 2008	83.65	88.42	82.24	87.93
3994	AMEX	SPY	Thu, Dec 4, 2008	86.06	88.05	83.74	85.30
3993	AMEX	SPY	Wed, Dec 3, 2008	83.40	87.83	83.14	87.32
3992	AMEX	SPY	Tue, Dec 2, 2008	83.47	85.49	82.04	85.27
3991	AMEX	SPY	Mon, Dec 1, 2008	87.51	87.55	81.86	82.11
3990	AMEX	SPY	Fri, Nov 28, 2008	88.63	90.13	88.48	90.09
3989	AMEX	SPY	Wed, Nov 26, 2008	84.30	89.19	84.24	88.97
3988	AMEX	SPY	Tue, Nov 25, 2008	87.30	87.51	83.82	85.66
3987	AMEX	SPY	Mon, Nov 24, 2008	81.92	86.99	80.36	85.03
3986	AMEX	SPY	Fri, Nov 21, 2008	77.46	80.90	74.34	79.52
3985	AMEX	SPY	Thu, Nov 20, 2008	80.13	82.51	75.05	75.45
3984	AMEX	SPY	Wed, Nov 19, 2008	85.91	86.87	80.92	81.50
3983	AMEX	SPY	Tue, Nov 18, 2008	85.15	87.22	82.91	87.08
3982	AMEX	SPY	Mon, Nov 17, 2008	86.38	88.56	85.16	85.47
3981	AMEX	SPY	Fri, Nov 14, 2008	89.41	92.06	86.52	86.62
3980	AMEX	SPY	Thu, Nov 13, 2008	86.13	91.73	82.09	91.17
3979	AMEX	SPY	Wed, Nov 12, 2008	88.23	90.15	85.12	85.82
3978	AMEX	SPY	Tue, Nov 11, 2008	90.76	92.14	88.65	89.77
3977	AMEX	SPY	Mon, Nov 10, 2008	95.21	95.53	90.92	92.63
3976	AMEX	SPY	Fri, Nov 7, 2008	91.65	94.00	90.86	93.86
3975	AMEX	SPY	Thu, Nov 6, 2008	94.46	95.44	90.06	90.86
3974	AMEX	SPY	Wed, Nov 5, 2008	99.20	100.71	95.00	96.19
3973	AMEX	SPY	Tue, Nov 4, 2008	99.06	100.86	96.71	100.41
3972	AMEX	SPY	Mon, Nov 3, 2008	96.78	97.69	95.95	97.11
3971	AMEX	SPY	Fri, Oct 31, 2008	95.08	98.57	94.48	96.83
3970	AMEX	SPY	Thu, Oct 30, 2008	95.78	96.54	92.90	96.30
3969	AMEX	SPY	Wed, Oct 29, 2008	93.77	97.17	92.10	93.08
3968	AMEX	SPY	Tue, Oct 28, 2008	87.34	94.24	84.53	93.76
3967	AMEX	SPY	Mon, Oct 27, 2008	85.97	89.51	83.70	83.95
3966	AMEX	SPY	Fri, Oct 24, 2008	84.06	89.92	84.00	87.04
3965	AMEX	SPY	Thu, Oct 23, 2008	90.29	92.45	85.81	91.69
3964	AMEX	SPY	Wed, Oct 22, 2008	93.20	95.86	87.53	90.64
3963	AMEX	SPY	Tue, Oct 21, 2008	96.97	98.64	95.22	95.86
3962	AMEX	SPY	Mon, Oct 20, 2008	95.35	99.10	94.09	98.81
3961	AMEX	SPY	Fri, Oct 17, 2008	91.99	98.59	91.65	93.21
3960	AMEX	SPY	Thu, Oct 16, 2008	91.29	94.77	86.54	93.77
3959	AMEX	SPY	Wed, Oct 15, 2008	97.46	97.80	89.71	90.02
3958	AMEX	SPY	Tue, Oct 14, 2008	104.70	105.53	97.11	99.85
3957	AMEX	SPY	Mon, Oct 13, 2008	93.87	101.35	89.95	101.35
3956	AMEX	SPY	Fri, Oct 10, 2008	86.76	93.94	83.58	88.50
3955	AMEX	SPY	Thu, Oct 9, 2008	99.66	100.62	90.25	90.70
3954	AMEX	SPY	Wed, Oct 8, 2008	97.52	102.18	96.81	97.51
3953	AMEX	SPY	Tue, Oct 7, 2008	106.84	107.33	99.65	100.03
3952	AMEX	SPY	Mon, Oct 6, 2008	107.15	107.62	100.64	104.72
3951	AMEX	SPY	Fri, Oct 3, 2008	112.86	115.45	109.68	110.34
3950	AMEX	SPY	Thu, Oct 2, 2008	114.95	115.11	111.06	111.85
3949	AMEX	SPY	Wed, Oct 1, 2008	115.27	116.69	113.95	116.06
3948	AMEX	SPY	Tue, Sep 30, 2008	113.51	116.80	110.53	115.99
3947	AMEX	SPY	Mon, Sep 29, 2008	119.18	121.18	110.97	111.38
3946	AMEX	SPY	Fri, Sep 26, 2008	118.83	121.50	118.51	120.85
3945	AMEX	SPY	Thu, Sep 25, 2008	119.40	121.91	118.44	120.79
3944	AMEX	SPY	Wed, Sep 24, 2008	119.35	120.00	117.79	118.93
3943	AMEX	SPY	Tue, Sep 23, 2008	120.85	122.02	118.28	118.55
3942	AMEX	SPY	Mon, Sep 22, 2008	124.45	124.75	120.36	121.31
3941	AMEX	SPY	Fri, Sep 19, 2008	126.70	128.00	116.52	124.12
3940	AMEX	SPY	Thu, Sep 18, 2008	118.05	121.79	113.80	120.07
3939	AMEX	SPY	Wed, Sep 17, 2008	119.64	121.85	116.00	116.61
3938	AMEX	SPY	Tue, Sep 16, 2008	117.20	122.32	117.00	122.10
3937	AMEX	SPY	Mon, Sep 15, 2008	121.63	125.65	119.89	120.09
3936	AMEX	SPY	Fri, Sep 12, 2008	124.29	126.21	123.83	126.09
3935	AMEX	SPY	Thu, Sep 11, 2008	122.12	125.74	121.60	125.51
3934	AMEX	SPY	Wed, Sep 10, 2008	123.89	124.90	122.55	123.72
3933	AMEX	SPY	Tue, Sep 9, 2008	127.10	127.36	122.80	123.22
3932	AMEX	SPY	Mon, Sep 8, 2008	128.04	128.24	124.42	126.99
3931	AMEX	SPY	Fri, Sep 5, 2008	123.29	124.95	122.00	124.42
3930	AMEX	SPY	Thu, Sep 4, 2008	126.97	127.23	123.96	124.03
3929	AMEX	SPY	Wed, Sep 3, 2008	127.88	128.50	126.93	127.88
3928	AMEX	SPY	Tue, Sep 2, 2008	130.03	130.71	127.52	127.99
3927	AMEX	SPY	Fri, Aug 29, 2008	129.73	130.14	128.51	128.79
3926	AMEX	SPY	Thu, Aug 28, 2008	129.28	130.34	128.63	130.19
3925	AMEX	SPY	Wed, Aug 27, 2008	127.55	128.83	127.30	128.63
3924	AMEX	SPY	Tue, Aug 26, 2008	127.02	127.87	126.58	127.39
3923	AMEX	SPY	Mon, Aug 25, 2008	128.80	129.65	126.75	127.02
3922	AMEX	SPY	Fri, Aug 22, 2008	128.67	129.65	127.80	129.65
3921	AMEX	SPY	Thu, Aug 21, 2008	126.75	128.44	126.60	127.80
3920	AMEX	SPY	Wed, Aug 20, 2008	127.39	127.95	126.34	127.58
3919	AMEX	SPY	Tue, Aug 19, 2008	127.42	128.12	126.53	126.99
3918	AMEX	SPY	Mon, Aug 18, 2008	130.43	130.48	127.66	128.39
3917	AMEX	SPY	Fri, Aug 15, 2008	129.93	130.50	129.30	130.17
3916	AMEX	SPY	Thu, Aug 14, 2008	127.84	130.28	127.75	129.54
3915	AMEX	SPY	Wed, Aug 13, 2008	128.79	129.65	127.67	128.57
3914	AMEX	SPY	Tue, Aug 12, 2008	130.28	130.70	128.73	129.35
3913	AMEX	SPY	Mon, Aug 11, 2008	129.47	131.51	129.23	130.71
3912	AMEX	SPY	Fri, Aug 8, 2008	126.58	129.93	126.38	129.37
3911	AMEX	SPY	Thu, Aug 7, 2008	127.96	129.05	126.54	127.01
3910	AMEX	SPY	Wed, Aug 6, 2008	128.02	129.30	127.48	128.93
3909	AMEX	SPY	Tue, Aug 5, 2008	126.02	128.56	124.97	128.36
3908	AMEX	SPY	Mon, Aug 4, 2008	126.04	126.14	124.76	125.02
3907	AMEX	SPY	Fri, Aug 1, 2008	127.12	127.28	125.46	126.10
3906	AMEX	SPY	Thu, Jul 31, 2008	127.40	128.57	126.63	126.83
3905	AMEX	SPY	Wed, Jul 30, 2008	127.11	128.60	126.28	128.59
3904	AMEX	SPY	Tue, Jul 29, 2008	123.98	126.38	123.64	126.25
3903	AMEX	SPY	Mon, Jul 28, 2008	125.51	126.06	123.42	123.59
3902	AMEX	SPY	Fri, Jul 25, 2008	125.89	126.49	125.17	125.43
3901	AMEX	SPY	Thu, Jul 24, 2008	128.34	128.41	125.16	125.43
3900	AMEX	SPY	Wed, Jul 23, 2008	127.89	129.15	127.55	128.21
3899	AMEX	SPY	Tue, Jul 22, 2008	125.15	127.80	124.85	127.42
3898	AMEX	SPY	Mon, Jul 21, 2008	126.51	126.80	125.19	126.13
3897	AMEX	SPY	Fri, Jul 18, 2008	126.17	126.42	125.15	126.05
3896	AMEX	SPY	Thu, Jul 17, 2008	125.14	126.26	124.09	125.29
3895	AMEX	SPY	Wed, Jul 16, 2008	121.45	124.57	121.10	124.01
3894	AMEX	SPY	Tue, Jul 15, 2008	121.80	123.49	120.02	121.03
3893	AMEX	SPY	Mon, Jul 14, 2008	125.26	125.50	122.40	122.75
3892	AMEX	SPY	Fri, Jul 11, 2008	123.97	125.90	122.49	123.93
3891	AMEX	SPY	Thu, Jul 10, 2008	124.43	125.79	123.58	125.35
3890	AMEX	SPY	Wed, Jul 9, 2008	127.50	127.74	124.39	124.76
3889	AMEX	SPY	Tue, Jul 8, 2008	124.99	127.39	124.20	127.20
3888	AMEX	SPY	Mon, Jul 7, 2008	126.79	127.34	123.92	125.00
3887	AMEX	SPY	Thu, Jul 3, 2008	127.11	127.11	124.99	126.28
3886	AMEX	SPY	Wed, Jul 2, 2008	128.79	129.16	125.95	126.14
3885	AMEX	SPY	Tue, Jul 1, 2008	126.52	128.47	125.93	128.42
3884	AMEX	SPY	Mon, Jun 30, 2008	127.89	128.91	127.30	128.04
3883	AMEX	SPY	Fri, Jun 27, 2008	128.28	128.86	127.04	127.68
3882	AMEX	SPY	Thu, Jun 26, 2008	130.57	131.42	128.08	128.19
3881	AMEX	SPY	Wed, Jun 25, 2008	131.72	133.40	131.24	131.86
3880	AMEX	SPY	Tue, Jun 24, 2008	131.05	132.44	130.19	131.13
3879	AMEX	SPY	Mon, Jun 23, 2008	132.09	132.23	131.32	131.45
3878	AMEX	SPY	Fri, Jun 20, 2008	132.97	133.09	131.22	131.58
3877	AMEX	SPY	Thu, Jun 19, 2008	134.13	135.24	132.00	134.42
3876	AMEX	SPY	Wed, Jun 18, 2008	134.53	135.52	133.71	134.25
3875	AMEX	SPY	Tue, Jun 17, 2008	136.92	137.12	135.37	135.57
3874	AMEX	SPY	Mon, Jun 16, 2008	136.30	136.93	135.46	136.23
3873	AMEX	SPY	Fri, Jun 13, 2008	134.50	136.52	134.42	136.15
3872	AMEX	SPY	Thu, Jun 12, 2008	134.80	135.87	133.52	134.45
3871	AMEX	SPY	Wed, Jun 11, 2008	136.45	136.26	133.93	133.94
3870	AMEX	SPY	Tue, Jun 10, 2008	135.67	137.10	135.35	135.94
3869	AMEX	SPY	Mon, Jun 9, 2008	137.06	137.50	135.41	136.62
3868	AMEX	SPY	Fri, Jun 6, 2008	140.41	139.80	136.22	136.29
3867	AMEX	SPY	Thu, Jun 5, 2008	138.76	140.89	138.32	140.78
3866	AMEX	SPY	Wed, Jun 4, 2008	137.88	139.16	137.46	138.02
3865	AMEX	SPY	Tue, Jun 3, 2008	139.30	139.62	137.23	138.09
3864	AMEX	SPY	Mon, Jun 2, 2008	139.83	139.86	138.00	138.90
3863	AMEX	SPY	Fri, May 30, 2008	140.63	140.74	139.94	140.35
3862	AMEX	SPY	Thu, May 29, 2008	139.03	140.93	139.08	140.00
3861	AMEX	SPY	Wed, May 28, 2008	139.00	140.00	138.00	139.30
3860	AMEX	SPY	Tue, May 27, 2008	137.80	139.00	137.53	138.66
3859	AMEX	SPY	Fri, May 23, 2008	138.97	139.66	137.52	137.64
3858	AMEX	SPY	Thu, May 22, 2008	139.35	140.17	139.00	139.51
3857	AMEX	SPY	Wed, May 21, 2008	141.81	142.12	139.00	139.49
3856	AMEX	SPY	Tue, May 20, 2008	142.55	142.34	141.00	141.89
3855	AMEX	SPY	Mon, May 19, 2008	142.81	144.30	142.30	143.05
3854	AMEX	SPY	Fri, May 16, 2008	142.78	142.87	141.61	142.66
3853	AMEX	SPY	Thu, May 15, 2008	141.18	142.63	140.83	142.53
3852	AMEX	SPY	Wed, May 14, 2008	141.00	142.20	140.46	140.77
3851	AMEX	SPY	Tue, May 13, 2008	140.40	140.89	139.73	140.48
3850	AMEX	SPY	Mon, May 12, 2008	139.25	140.56	138.73	140.46
3849	AMEX	SPY	Fri, May 9, 2008	138.40	139.39	138.40	138.90
3848	AMEX	SPY	Thu, May 8, 2008	139.79	140.32	138.98	139.16
3847	AMEX	SPY	Wed, May 7, 2008	141.96	142.04	139.13	139.52
3846	AMEX	SPY	Tue, May 6, 2008	140.10	142.20	139.69	142.05
3845	AMEX	SPY	Mon, May 5, 2008	141.05	141.61	140.41	140.83
3844	AMEX	SPY	Fri, May 2, 2008	141.23	142.37	140.56	141.51
3843	AMEX	SPY	Thu, May 1, 2008	138.85	141.12	138.27	141.12
3842	AMEX	SPY	Wed, Apr 30, 2008	139.53	140.59	138.26	138.26
3841	AMEX	SPY	Tue, Apr 29, 2008	139.33	139.73	138.61	139.08
3840	AMEX	SPY	Mon, Apr 28, 2008	139.82	140.25	139.38	139.63
3839	AMEX	SPY	Fri, Apr 25, 2008	139.41	139.89	137.91	139.60
3838	AMEX	SPY	Thu, Apr 24, 2008	137.05	139.74	137.04	138.32
3837	AMEX	SPY	Wed, Apr 23, 2008	137.75	138.78	137.12	137.72
3836	AMEX	SPY	Tue, Apr 22, 2008	138.19	138.37	136.64	137.94
3835	AMEX	SPY	Mon, Apr 21, 2008	138.31	138.98	136.87	138.55
3834	AMEX	SPY	Fri, Apr 18, 2008	138.51	139.56	138.26	138.48
3833	AMEX	SPY	Thu, Apr 17, 2008	136.18	137.25	135.66	137.05
3832	AMEX	SPY	Wed, Apr 16, 2008	133.89	136.93	133.89	136.85
3831	AMEX	SPY	Tue, Apr 15, 2008	133.49	133.69	132.33	133.24
3830	AMEX	SPY	Mon, Apr 14, 2008	132.58	133.54	132.55	132.93
3829	AMEX	SPY	Fri, Apr 11, 2008	134.85	135.98	133.01	133.38
3828	AMEX	SPY	Thu, Apr 10, 2008	135.39	136.67	134.90	136.02
3827	AMEX	SPY	Wed, Apr 9, 2008	136.61	136.80	134.89	135.83
3826	AMEX	SPY	Tue, Apr 8, 2008	136.19	137.16	135.95	136.82
3825	AMEX	SPY	Mon, Apr 7, 2008	137.91	138.57	136.74	136.96
3824	AMEX	SPY	Fri, Apr 4, 2008	137.79	137.96	136.12	136.89
3823	AMEX	SPY	Thu, Apr 3, 2008	136.00	137.44	135.71	137.04
3822	AMEX	SPY	Wed, Apr 2, 2008	137.26	137.67	135.98	136.70
3821	AMEX	SPY	Tue, Apr 1, 2008	133.68	136.84	133.51	136.61
3820	AMEX	SPY	Mon, Mar 31, 2008	131.29	132.73	131.09	131.97
3819	AMEX	SPY	Fri, Mar 28, 2008	132.99	133.36	131.06	131.51
3818	AMEX	SPY	Thu, Mar 27, 2008	134.20	134.44	132.36	132.78
3817	AMEX	SPY	Wed, Mar 26, 2008	134.46	135.09	133.11	133.20
3816	AMEX	SPY	Tue, Mar 25, 2008	134.86	135.55	133.77	134.85
3815	AMEX	SPY	Mon, Mar 24, 2008	133.31	135.81	133.24	134.72
3814	AMEX	SPY	Thu, Mar 20, 2008	130.05	132.91	129.26	132.08
3813	AMEX	SPY	Wed, Mar 19, 2008	134.14	134.65	130.04	130.32
3812	AMEX	SPY	Tue, Mar 18, 2008	130.62	133.69	129.98	133.63
3811	AMEX	SPY	Mon, Mar 17, 2008	126.57	129.26	126.07	128.30
3810	AMEX	SPY	Fri, Mar 14, 2008	132.77	132.81	127.78	129.61
3809	AMEX	SPY	Thu, Mar 13, 2008	129.61	132.64	128.60	131.65
3808	AMEX	SPY	Wed, Mar 12, 2008	132.73	133.77	131.16	131.36
3807	AMEX	SPY	Tue, Mar 11, 2008	130.72	132.72	127.72	132.60
3806	AMEX	SPY	Mon, Mar 10, 2008	129.81	129.93	127.59	128.00
3805	AMEX	SPY	Fri, Mar 7, 2008	129.63	131.74	128.58	129.71
3804	AMEX	SPY	Thu, Mar 6, 2008	132.98	133.22	130.55	131.06
3803	AMEX	SPY	Wed, Mar 5, 2008	133.41	134.77	132.34	133.83
3802	AMEX	SPY	Tue, Mar 4, 2008	132.23	133.40	130.99	132.99
3801	AMEX	SPY	Mon, Mar 3, 2008	133.14	133.81	132.24	133.50
3800	AMEX	SPY	Fri, Feb 29, 2008	135.60	137.02	132.78	133.82
3799	AMEX	SPY	Thu, Feb 28, 2008	137.24	137.96	136.55	136.87
3798	AMEX	SPY	Wed, Feb 27, 2008	137.56	139.14	137.41	138.22
3797	AMEX	SPY	Tue, Feb 26, 2008	136.75	138.95	136.50	138.36
3796	AMEX	SPY	Mon, Feb 25, 2008	135.54	137.65	134.78	137.33
3795	AMEX	SPY	Fri, Feb 22, 2008	134.97	135.85	132.86	135.62
3794	AMEX	SPY	Thu, Feb 21, 2008	136.66	137.01	134.07	134.79
3793	AMEX	SPY	Wed, Feb 20, 2008	133.99	137.60	133.76	135.92
3792	AMEX	SPY	Tue, Feb 19, 2008	136.69	136.89	134.61	135.52
3791	AMEX	SPY	Fri, Feb 15, 2008	134.55	136.10	133.36	135.14
3790	AMEX	SPY	Thu, Feb 14, 2008	136.95	137.00	134.79	135.17
3789	AMEX	SPY	Wed, Feb 13, 2008	136.01	137.10	135.14	136.37
3788	AMEX	SPY	Tue, Feb 12, 2008	134.91	136.31	133.98	134.99
3787	AMEX	SPY	Mon, Feb 11, 2008	133.10	134.23	132.04	133.75
3786	AMEX	SPY	Fri, Feb 8, 2008	133.09	134.22	132.10	133.07
3785	AMEX	SPY	Thu, Feb 7, 2008	131.80	134.79	131.73	133.93
3784	AMEX	SPY	Wed, Feb 6, 2008	134.58	135.25	132.41	133.05
3783	AMEX	SPY	Tue, Feb 5, 2008	135.94	136.25	133.67	134.13
3782	AMEX	SPY	Mon, Feb 4, 2008	139.21	139.30	137.64	137.82
3781	AMEX	SPY	Fri, Feb 1, 2008	137.94	139.61	137.52	139.58
3780	AMEX	SPY	Thu, Jan 31, 2008	133.40	138.54	133.20	137.37
3779	AMEX	SPY	Wed, Jan 30, 2008	135.58	138.54	134.60	135.23
3778	AMEX	SPY	Tue, Jan 29, 2008	136.10	136.45	134.88	135.91
3777	AMEX	SPY	Mon, Jan 28, 2008	133.26	135.52	132.06	135.24
3776	AMEX	SPY	Fri, Jan 25, 2008	136.51	136.76	132.60	133.04
3775	AMEX	SPY	Thu, Jan 24, 2008	134.48	135.46	133.31	134.99
3774	AMEX	SPY	Wed, Jan 23, 2008	127.09	134.19	126.84	133.86
3773	AMEX	SPY	Tue, Jan 22, 2008	127.21	132.43	126.00	130.72
3772	AMEX	SPY	Fri, Jan 18, 2008	134.74	135.02	131.10	132.06
3771	AMEX	SPY	Thu, Jan 17, 2008	137.81	137.88	132.93	133.43
3770	AMEX	SPY	Wed, Jan 16, 2008	137.36	139.12	136.28	136.98
3769	AMEX	SPY	Tue, Jan 15, 2008	139.79	141.49	137.90	138.17
3768	AMEX	SPY	Mon, Jan 14, 2008	141.16	141.86	140.40	141.28
3767	AMEX	SPY	Fri, Jan 11, 2008	140.78	141.90	139.00	140.15
3766	AMEX	SPY	Thu, Jan 10, 2008	139.68	142.80	139.37	141.29
3765	AMEX	SPY	Wed, Jan 9, 2008	139.09	140.79	137.70	140.37
3764	AMEX	SPY	Tue, Jan 8, 2008	142.08	142.90	138.44	138.91
3763	AMEX	SPY	Mon, Jan 7, 2008	141.81	142.23	140.10	141.19
3762	AMEX	SPY	Fri, Jan 4, 2008	143.34	143.44	140.91	141.31
3761	AMEX	SPY	Thu, Jan 3, 2008	144.91	145.49	144.07	144.86
3760	AMEX	SPY	Wed, Jan 2, 2008	146.53	146.99	143.88	144.93
3759	AMEX	SPY	Mon, Dec 31, 2007	147.10	147.61	146.06	146.21
3758	AMEX	SPY	Fri, Dec 28, 2007	148.54	148.61	146.90	147.30
3757	AMEX	SPY	Thu, Dec 27, 2007	149.02	149.03	147.32	147.67
3756	AMEX	SPY	Wed, Dec 26, 2007	148.65	149.68	148.50	149.55
3755	AMEX	SPY	Mon, Dec 24, 2007	148.82	149.48	148.48	149.23
3754	AMEX	SPY	Fri, Dec 21, 2007	147.37	148.42	147.09	148.13
3753	AMEX	SPY	Thu, Dec 20, 2007	146.84	146.86	145.18	146.80
3752	AMEX	SPY	Wed, Dec 19, 2007	145.94	146.89	144.94	145.88
3751	AMEX	SPY	Tue, Dec 18, 2007	146.10	146.48	143.96	145.88
3750	AMEX	SPY	Mon, Dec 17, 2007	146.61	146.87	144.86	145.07
3749	AMEX	SPY	Fri, Dec 14, 2007	147.93	149.10	147.10	147.17
3748	AMEX	SPY	Thu, Dec 13, 2007	148.32	149.39	147.30	149.06
3747	AMEX	SPY	Wed, Dec 12, 2007	151.06	151.77	147.20	149.37
3746	AMEX	SPY	Tue, Dec 11, 2007	152.14	152.89	147.83	147.91
3745	AMEX	SPY	Mon, Dec 10, 2007	151.28	152.25	150.86	152.08
3744	AMEX	SPY	Fri, Dec 7, 2007	151.42	151.50	150.55	150.91
3743	AMEX	SPY	Thu, Dec 6, 2007	148.63	151.21	148.57	150.94
3742	AMEX	SPY	Wed, Dec 5, 2007	147.93	149.20	147.83	148.81
3741	AMEX	SPY	Tue, Dec 4, 2007	146.66	147.54	146.31	146.36
3740	AMEX	SPY	Mon, Dec 3, 2007	148.19	148.45	147.29	147.68
3739	AMEX	SPY	Fri, Nov 30, 2007	149.04	149.87	147.33	148.66
3738	AMEX	SPY	Thu, Nov 29, 2007	146.62	147.72	146.10	147.18
3737	AMEX	SPY	Wed, Nov 28, 2007	144.19	147.47	144.14	147.13
3736	AMEX	SPY	Tue, Nov 27, 2007	141.74	143.23	140.95	142.57
3735	AMEX	SPY	Mon, Nov 26, 2007	144.43	144.88	140.66	140.95
3734	AMEX	SPY	Fri, Nov 23, 2007	143.07	144.34	142.70	144.13
3733	AMEX	SPY	Wed, Nov 21, 2007	143.08	143.91	141.67	141.68
3732	AMEX	SPY	Tue, Nov 20, 2007	144.02	145.53	142.11	144.64
3731	AMEX	SPY	Mon, Nov 19, 2007	145.28	145.36	143.19	143.76
3730	AMEX	SPY	Fri, Nov 16, 2007	146.31	146.47	144.57	145.79
3729	AMEX	SPY	Thu, Nov 15, 2007	146.57	147.49	144.52	145.54
3728	AMEX	SPY	Wed, Nov 14, 2007	149.22	149.40	146.78	147.67
3727	AMEX	SPY	Tue, Nov 13, 2007	145.37	148.31	145.22	148.08
3726	AMEX	SPY	Mon, Nov 12, 2007	145.21	146.61	143.70	143.70
3725	AMEX	SPY	Fri, Nov 9, 2007	145.69	147.54	144.89	145.14
3724	AMEX	SPY	Thu, Nov 8, 2007	147.99	149.30	145.07	147.16
3723	AMEX	SPY	Wed, Nov 7, 2007	150.44	152.11	147.55	147.91
3722	AMEX	SPY	Tue, Nov 6, 2007	150.86	152.11	149.90	152.07
3721	AMEX	SPY	Mon, Nov 5, 2007	149.64	151.16	148.00	150.05
3720	AMEX	SPY	Fri, Nov 2, 2007	151.53	152.00	149.21	151.20
3719	AMEX	SPY	Thu, Nov 1, 2007	153.29	153.41	150.59	151.03
3718	AMEX	SPY	Wed, Oct 31, 2007	153.98	155.27	152.84	154.65
3717	AMEX	SPY	Tue, Oct 30, 2007	153.45	153.75	152.87	153.06
3716	AMEX	SPY	Mon, Oct 29, 2007	153.93	154.44	153.55	154.13
3715	AMEX	SPY	Fri, Oct 26, 2007	153.06	153.62	151.90	153.62
3714	AMEX	SPY	Thu, Oct 25, 2007	151.65	152.29	149.88	151.84
3713	AMEX	SPY	Wed, Oct 24, 2007	151.21	151.74	148.00	151.48
3712	AMEX	SPY	Tue, Oct 23, 2007	151.46	151.95	150.25	151.76
3711	AMEX	SPY	Mon, Oct 22, 2007	148.86	150.76	148.66	150.54
3710	AMEX	SPY	Fri, Oct 19, 2007	153.09	156.48	149.66	149.67
3709	AMEX	SPY	Thu, Oct 18, 2007	153.45	154.19	153.08	153.69
3708	AMEX	SPY	Wed, Oct 17, 2007	154.98	155.09	152.47	154.25
3707	AMEX	SPY	Tue, Oct 16, 2007	154.41	156.48	153.47	153.78
3706	AMEX	SPY	Mon, Oct 15, 2007	156.27	156.36	153.94	155.01
3705	AMEX	SPY	Fri, Oct 12, 2007	155.46	156.35	155.27	156.33
3704	AMEX	SPY	Thu, Oct 11, 2007	156.93	157.52	154.54	155.47
3703	AMEX	SPY	Wed, Oct 10, 2007	156.04	156.44	155.41	156.22
3702	AMEX	SPY	Tue, Oct 9, 2007	155.60	156.50	155.03	156.48
3701	AMEX	SPY	Mon, Oct 8, 2007	155.39	155.49	154.77	155.02
3700	AMEX	SPY	Fri, Oct 5, 2007	155.03	156.10	154.63	155.85
3699	AMEX	SPY	Thu, Oct 4, 2007	154.11	154.26	153.59	154.02
3698	AMEX	SPY	Wed, Oct 3, 2007	153.81	154.41	153.01	153.78
3697	AMEX	SPY	Tue, Oct 2, 2007	154.61	154.65	153.81	154.09
3696	AMEX	SPY	Mon, Oct 1, 2007	152.60	154.75	152.50	154.30
3695	AMEX	SPY	Fri, Sep 28, 2007	152.85	153.19	151.98	152.58
3694	AMEX	SPY	Thu, Sep 27, 2007	152.91	153.10	152.19	153.09
3693	AMEX	SPY	Wed, Sep 26, 2007	152.25	152.77	151.39	152.37
3692	AMEX	SPY	Tue, Sep 25, 2007	150.81	151.66	150.47	151.39
3691	AMEX	SPY	Mon, Sep 24, 2007	152.42	152.82	151.36	151.69
3690	AMEX	SPY	Fri, Sep 21, 2007	152.71	153.12	151.74	151.97
3689	AMEX	SPY	Thu, Sep 20, 2007	153.34	153.43	152.11	152.28
3688	AMEX	SPY	Wed, Sep 19, 2007	153.41	154.39	148.10	153.36
3687	AMEX	SPY	Tue, Sep 18, 2007	148.83	152.50	148.13	152.46
3686	AMEX	SPY	Mon, Sep 17, 2007	148.31	148.89	147.63	148.10
3685	AMEX	SPY	Fri, Sep 14, 2007	147.96	149.09	147.74	148.90
3684	AMEX	SPY	Thu, Sep 13, 2007	148.55	149.45	148.20	148.91
3683	AMEX	SPY	Wed, Sep 12, 2007	147.29	148.44	146.98	147.87
3682	AMEX	SPY	Tue, Sep 11, 2007	146.24	147.70	146.13	147.49
3681	AMEX	SPY	Mon, Sep 10, 2007	146.52	146.72	144.33	145.79
3680	AMEX	SPY	Fri, Sep 7, 2007	146.48	146.89	145.26	146.07
3679	AMEX	SPY	Thu, Sep 6, 2007	147.95	148.61	147.12	148.13
3678	AMEX	SPY	Wed, Sep 5, 2007	148.20	148.36	147.00	147.79
3677	AMEX	SPY	Tue, Sep 4, 2007	147.45	149.98	147.40	149.08
3676	AMEX	SPY	Fri, Aug 31, 2007	147.65	148.50	146.83	147.59
3675	AMEX	SPY	Thu, Aug 30, 2007	145.45	147.19	145.31	146.15
3674	AMEX	SPY	Wed, Aug 29, 2007	144.37	146.74	143.96	146.54
3673	AMEX	SPY	Tue, Aug 28, 2007	146.16	146.25	143.46	143.72
3672	AMEX	SPY	Mon, Aug 27, 2007	147.85	148.33	146.73	146.95
3671	AMEX	SPY	Fri, Aug 24, 2007	146.48	148.33	146.28	148.33
3670	AMEX	SPY	Thu, Aug 23, 2007	147.34	147.65	145.61	146.52
3669	AMEX	SPY	Wed, Aug 22, 2007	146.01	146.80	145.33	146.65
3668	AMEX	SPY	Tue, Aug 21, 2007	144.62	145.97	144.14	144.93
3667	AMEX	SPY	Mon, Aug 20, 2007	145.17	145.47	143.29	144.64
3666	AMEX	SPY	Fri, Aug 17, 2007	145.50	148.35	141.39	144.71
3665	AMEX	SPY	Thu, Aug 16, 2007	139.79	142.94	137.00	142.10
3664	AMEX	SPY	Wed, Aug 15, 2007	142.72	144.46	140.62	141.04
3663	AMEX	SPY	Tue, Aug 14, 2007	145.70	146.06	142.72	143.01
3662	AMEX	SPY	Mon, Aug 13, 2007	146.50	146.89	145.02	145.23
3661	AMEX	SPY	Fri, Aug 10, 2007	144.39	146.50	143.12	144.71
3660	AMEX	SPY	Thu, Aug 9, 2007	147.43	149.95	145.29	145.39
3659	AMEX	SPY	Wed, Aug 8, 2007	148.41	150.59	147.34	149.83
3658	AMEX	SPY	Tue, Aug 7, 2007	145.94	149.00	145.23	147.77
3657	AMEX	SPY	Mon, Aug 6, 2007	144.21	146.83	142.53	146.21
3656	AMEX	SPY	Fri, Aug 3, 2007	147.28	147.58	143.20	143.80
3655	AMEX	SPY	Thu, Aug 2, 2007	146.76	147.76	145.26	147.60
3654	AMEX	SPY	Wed, Aug 1, 2007	145.18	147.01	143.95	146.43
3653	AMEX	SPY	Tue, Jul 31, 2007	148.33	149.46	145.04	145.72
3652	AMEX	SPY	Mon, Jul 30, 2007	145.93	147.81	145.29	147.38
3651	AMEX	SPY	Fri, Jul 27, 2007	148.21	148.87	145.05	145.11
3650	AMEX	SPY	Thu, Jul 26, 2007	150.19	150.80	146.39	148.02
3649	AMEX	SPY	Wed, Jul 25, 2007	152.02	152.39	150.25	151.61
3648	AMEX	SPY	Tue, Jul 24, 2007	153.12	154.28	150.76	151.30
3647	AMEX	SPY	Mon, Jul 23, 2007	154.18	154.72	153.30	153.97
3646	AMEX	SPY	Fri, Jul 20, 2007	154.89	155.25	152.29	153.50
3645	AMEX	SPY	Thu, Jul 19, 2007	155.20	155.53	154.75	155.07
3644	AMEX	SPY	Wed, Jul 18, 2007	154.23	154.80	153.30	154.47
3643	AMEX	SPY	Tue, Jul 17, 2007	154.93	156.00	154.68	154.75
3642	AMEX	SPY	Mon, Jul 16, 2007	154.99	155.53	154.58	154.83
3641	AMEX	SPY	Fri, Jul 13, 2007	154.57	155.46	154.39	154.85
3640	AMEX	SPY	Thu, Jul 12, 2007	152.37	154.75	152.34	154.39
3639	AMEX	SPY	Wed, Jul 11, 2007	150.75	152.05	150.52	151.99
3638	AMEX	SPY	Tue, Jul 10, 2007	152.29	152.61	150.77	150.92
3637	AMEX	SPY	Mon, Jul 9, 2007	153.16	153.36	152.62	153.00
3636	AMEX	SPY	Fri, Jul 6, 2007	152.38	153.17	151.93	152.98
3635	AMEX	SPY	Thu, Jul 5, 2007	152.40	152.56	151.63	152.18
3634	AMEX	SPY	Tue, Jul 3, 2007	152.18	152.50	151.99	152.34
3633	AMEX	SPY	Mon, Jul 2, 2007	150.87	151.92	150.77	151.79
3632	AMEX	SPY	Fri, Jun 29, 2007	150.90	151.65	149.15	150.43
3631	AMEX	SPY	Thu, Jun 28, 2007	150.38	151.41	149.67	150.38
3630	AMEX	SPY	Wed, Jun 27, 2007	148.13	150.57	148.06	150.40
3629	AMEX	SPY	Tue, Jun 26, 2007	150.21	150.46	148.28	148.29
3628	AMEX	SPY	Mon, Jun 25, 2007	150.24	151.25	149.02	149.83
3627	AMEX	SPY	Fri, Jun 22, 2007	151.52	151.77	149.85	150.55
3626	AMEX	SPY	Thu, Jun 21, 2007	151.08	152.11	150.25	151.98
3625	AMEX	SPY	Wed, Jun 20, 2007	153.58	153.58	150.96	151.14
3624	AMEX	SPY	Tue, Jun 19, 2007	152.55	153.38	152.36	153.27
3623	AMEX	SPY	Mon, Jun 18, 2007	153.38	153.39	152.66	152.89
3622	AMEX	SPY	Fri, Jun 15, 2007	153.14	153.66	152.93	153.07
3621	AMEX	SPY	Thu, Jun 14, 2007	152.06	153.12	152.03	152.86
3620	AMEX	SPY	Wed, Jun 13, 2007	150.50	152.07	149.72	151.89
3619	AMEX	SPY	Tue, Jun 12, 2007	150.67	151.54	149.55	149.65
3618	AMEX	SPY	Mon, Jun 11, 2007	150.93	151.95	150.70	151.30
3617	AMEX	SPY	Fri, Jun 8, 2007	149.50	151.19	149.09	151.04
3616	AMEX	SPY	Thu, Jun 7, 2007	151.56	152.50	149.06	149.10
3615	AMEX	SPY	Wed, Jun 6, 2007	152.91	152.95	151.75	151.84
3614	AMEX	SPY	Tue, Jun 5, 2007	153.74	153.90	152.86	153.49
3613	AMEX	SPY	Mon, Jun 4, 2007	153.54	154.39	153.48	154.10
3612	AMEX	SPY	Fri, Jun 1, 2007	153.88	154.40	153.51	154.08
3611	AMEX	SPY	Thu, May 31, 2007	153.66	153.89	153.12	153.32
3610	AMEX	SPY	Wed, May 30, 2007	151.46	153.54	151.34	153.48
3609	AMEX	SPY	Tue, May 29, 2007	151.94	152.50	151.45	152.24
3608	AMEX	SPY	Fri, May 25, 2007	151.49	152.02	151.18	151.69
3607	AMEX	SPY	Thu, May 24, 2007	152.53	153.21	150.74	151.06
3606	AMEX	SPY	Wed, May 23, 2007	152.95	153.50	152.36	152.44
3605	AMEX	SPY	Tue, May 22, 2007	152.70	153.16	152.38	152.42
3604	AMEX	SPY	Mon, May 21, 2007	152.58	153.23	152.50	152.54
3603	AMEX	SPY	Fri, May 18, 2007	152.01	152.62	151.81	152.62
3602	AMEX	SPY	Thu, May 17, 2007	151.38	151.96	151.11	151.30
3601	AMEX	SPY	Wed, May 16, 2007	150.80	151.63	150.38	151.60
3600	AMEX	SPY	Tue, May 15, 2007	150.70	151.67	150.19	150.57
3599	AMEX	SPY	Mon, May 14, 2007	150.86	151.30	149.79	150.53
3598	AMEX	SPY	Fri, May 11, 2007	149.75	150.93	149.72	150.86
3597	AMEX	SPY	Thu, May 10, 2007	150.73	151.02	149.27	149.58
3596	AMEX	SPY	Wed, May 9, 2007	150.64	152.82	150.37	151.16
3595	AMEX	SPY	Tue, May 8, 2007	150.58	150.92	150.13	150.75
3594	AMEX	SPY	Mon, May 7, 2007	150.88	151.20	150.81	150.95
3593	AMEX	SPY	Fri, May 4, 2007	150.75	151.12	150.22	150.92
3592	AMEX	SPY	Thu, May 3, 2007	149.97	150.40	149.05	150.35
3591	AMEX	SPY	Wed, May 2, 2007	148.90	149.95	148.75	149.54
3590	AMEX	SPY	Tue, May 1, 2007	148.42	149.47	147.67	148.22
3589	AMEX	SPY	Mon, Apr 30, 2007	149.64	149.74	148.21	148.29
3588	AMEX	SPY	Fri, Apr 27, 2007	149.09	149.74	148.84	149.53
3587	AMEX	SPY	Thu, Apr 26, 2007	149.49	149.80	149.10	149.65
3586	AMEX	SPY	Wed, Apr 25, 2007	148.73	149.66	148.02	149.48
3585	AMEX	SPY	Tue, Apr 24, 2007	148.23	148.40	147.32	148.12
3584	AMEX	SPY	Mon, Apr 23, 2007	148.37	148.73	147.97	148.06
3583	AMEX	SPY	Fri, Apr 20, 2007	148.22	148.62	147.04	148.62
3582	AMEX	SPY	Thu, Apr 19, 2007	146.55	147.40	146.36	147.23
3581	AMEX	SPY	Wed, Apr 18, 2007	146.60	147.70	146.57	147.27
3580	AMEX	SPY	Tue, Apr 17, 2007	146.97	147.40	146.65	147.09
3579	AMEX	SPY	Mon, Apr 16, 2007	145.83	146.86	145.82	146.70
3578	AMEX	SPY	Fri, Apr 13, 2007	144.90	145.32	144.36	145.32
3577	AMEX	SPY	Thu, Apr 12, 2007	143.74	144.92	143.34	144.66
3576	AMEX	SPY	Wed, Apr 11, 2007	144.82	144.86	143.54	144.02
3575	AMEX	SPY	Tue, Apr 10, 2007	144.33	144.85	144.27	144.61
3574	AMEX	SPY	Mon, Apr 9, 2007	144.65	144.80	144.15	144.44
3573	AMEX	SPY	Thu, Apr 5, 2007	143.67	144.44	143.61	144.24
3572	AMEX	SPY	Wed, Apr 4, 2007	143.69	143.95	143.16	143.85
3571	AMEX	SPY	Tue, Apr 3, 2007	142.97	143.98	142.91	143.69
3570	AMEX	SPY	Mon, Apr 2, 2007	142.16	142.46	140.89	142.16
3569	AMEX	SPY	Fri, Mar 30, 2007	142.24	142.84	140.56	142.00
3568	AMEX	SPY	Thu, Mar 29, 2007	142.54	142.61	141.19	141.97
3567	AMEX	SPY	Wed, Mar 28, 2007	142.14	142.47	141.26	141.82
3566	AMEX	SPY	Tue, Mar 27, 2007	143.12	143.16	142.39	142.86
3565	AMEX	SPY	Mon, Mar 26, 2007	143.50	143.65	142.09	143.20
3564	AMEX	SPY	Fri, Mar 23, 2007	143.28	143.81	143.15	143.39
3563	AMEX	SPY	Thu, Mar 22, 2007	143.48	143.68	142.79	143.18
3562	AMEX	SPY	Wed, Mar 21, 2007	141.10	143.65	140.82	143.29
3561	AMEX	SPY	Tue, Mar 20, 2007	140.08	141.05	139.96	140.97
3560	AMEX	SPY	Mon, Mar 19, 2007	139.26	140.33	138.55	140.20
3559	AMEX	SPY	Fri, Mar 16, 2007	139.31	139.63	138.12	138.44
3558	AMEX	SPY	Thu, Mar 15, 2007	138.97	139.99	138.80	139.47
3557	AMEX	SPY	Wed, Mar 14, 2007	138.43	139.36	136.75	139.28
3556	AMEX	SPY	Tue, Mar 13, 2007	140.18	140.77	138.04	138.25
3555	AMEX	SPY	Mon, Mar 12, 2007	140.42	141.34	140.16	140.96
3554	AMEX	SPY	Fri, Mar 9, 2007	141.31	141.42	140.08	140.78
3553	AMEX	SPY	Thu, Mar 8, 2007	140.54	141.16	140.07	140.74
3552	AMEX	SPY	Wed, Mar 7, 2007	139.59	140.46	139.40	139.56
3551	AMEX	SPY	Tue, Mar 6, 2007	138.78	140.12	137.72	139.70
3550	AMEX	SPY	Mon, Mar 5, 2007	137.93	139.58	137.33	137.35
3549	AMEX	SPY	Fri, Mar 2, 2007	140.05	140.66	138.66	138.67
3548	AMEX	SPY	Thu, Mar 1, 2007	139.34	141.25	138.05	140.51
3547	AMEX	SPY	Wed, Feb 28, 2007	140.39	141.98	139.80	140.93
3546	AMEX	SPY	Tue, Feb 27, 2007	143.88	144.20	139.00	139.50
3545	AMEX	SPY	Mon, Feb 26, 2007	145.83	145.95	144.75	145.17
3544	AMEX	SPY	Fri, Feb 23, 2007	145.74	145.79	144.75	145.34
3543	AMEX	SPY	Thu, Feb 22, 2007	146.05	146.42	145.17	145.88
3542	AMEX	SPY	Wed, Feb 21, 2007	145.61	146.07	145.35	145.98
3541	AMEX	SPY	Tue, Feb 20, 2007	145.56	146.20	144.06	146.07
3540	AMEX	SPY	Fri, Feb 16, 2007	145.44	145.76	145.23	145.72
3539	AMEX	SPY	Thu, Feb 15, 2007	145.67	145.95	145.43	145.72
3538	AMEX	SPY	Wed, Feb 14, 2007	144.80	145.90	144.78	145.67
3537	AMEX	SPY	Tue, Feb 13, 2007	143.74	144.90	143.76	144.66
3536	AMEX	SPY	Mon, Feb 12, 2007	143.94	144.04	143.19	143.50
3535	AMEX	SPY	Fri, Feb 9, 2007	145.06	145.33	143.39	143.94
3534	AMEX	SPY	Thu, Feb 8, 2007	144.78	145.12	144.27	145.03
3533	AMEX	SPY	Wed, Feb 7, 2007	145.12	145.36	144.57	145.19
3532	AMEX	SPY	Tue, Feb 6, 2007	144.97	145.03	144.33	144.82
3531	AMEX	SPY	Mon, Feb 5, 2007	144.70	144.94	144.34	144.85
3530	AMEX	SPY	Fri, Feb 2, 2007	144.73	144.95	144.38	144.81
3529	AMEX	SPY	Thu, Feb 1, 2007	144.15	144.66	143.91	144.54
3528	AMEX	SPY	Wed, Jan 31, 2007	142.63	144.13	142.40	143.75
3527	AMEX	SPY	Tue, Jan 30, 2007	142.35	142.86	142.06	142.86
3526	AMEX	SPY	Mon, Jan 29, 2007	142.19	142.80	141.74	141.95
3525	AMEX	SPY	Fri, Jan 26, 2007	142.57	142.65	141.58	142.13
3524	AMEX	SPY	Thu, Jan 25, 2007	143.84	143.92	142.01	142.28
3523	AMEX	SPY	Wed, Jan 24, 2007	142.97	143.98	142.91	143.99
3522	AMEX	SPY	Tue, Jan 23, 2007	142.26	143.08	142.06	142.93
3521	AMEX	SPY	Mon, Jan 22, 2007	143.07	143.10	141.93	142.38
3520	AMEX	SPY	Fri, Jan 19, 2007	142.54	143.10	142.46	142.82
3519	AMEX	SPY	Thu, Jan 18, 2007	143.17	143.26	142.31	142.54
3518	AMEX	SPY	Wed, Jan 17, 2007	142.85	143.46	142.73	143.02
3517	AMEX	SPY	Tue, Jan 16, 2007	143.07	143.44	142.73	142.96
3516	AMEX	SPY	Fri, Jan 12, 2007	142.12	143.24	142.11	143.24
3515	AMEX	SPY	Thu, Jan 11, 2007	141.56	142.62	141.50	142.16
3514	AMEX	SPY	Wed, Jan 10, 2007	140.58	141.57	140.30	141.54
3513	AMEX	SPY	Tue, Jan 9, 2007	141.31	141.60	140.40	141.07
3512	AMEX	SPY	Mon, Jan 8, 2007	140.82	141.41	140.25	141.19
3511	AMEX	SPY	Fri, Jan 5, 2007	141.33	141.40	140.38	140.54
3510	AMEX	SPY	Thu, Jan 4, 2007	141.23	142.05	140.61	141.67
3509	AMEX	SPY	Wed, Jan 3, 2007	142.25	142.86	140.57	141.37
3508	AMEX	SPY	Fri, Dec 29, 2006	142.10	142.54	141.43	141.62
3507	AMEX	SPY	Thu, Dec 28, 2006	142.41	142.70	141.99	142.21
3506	AMEX	SPY	Wed, Dec 27, 2006	141.87	142.60	141.83	142.51
3505	AMEX	SPY	Tue, Dec 26, 2006	140.81	141.61	140.78	141.58
3504	AMEX	SPY	Fri, Dec 22, 2006	141.64	141.65	140.67	140.75
3503	AMEX	SPY	Thu, Dec 21, 2006	142.27	142.43	141.32	141.62
3502	AMEX	SPY	Wed, Dec 20, 2006	142.20	142.66	142.01	142.14
3501	AMEX	SPY	Tue, Dec 19, 2006	141.55	142.56	141.19	142.22
3500	AMEX	SPY	Mon, Dec 18, 2006	142.54	142.88	141.75	141.95
3499	AMEX	SPY	Fri, Dec 15, 2006	142.64	142.89	142.24	142.34
3498	AMEX	SPY	Thu, Dec 14, 2006	141.86	143.24	141.84	143.12
3497	AMEX	SPY	Wed, Dec 13, 2006	142.23	142.34	141.56	141.87
3496	AMEX	SPY	Tue, Dec 12, 2006	141.69	141.87	140.89	141.72
3495	AMEX	SPY	Mon, Dec 11, 2006	141.42	142.09	141.34	141.83
3494	AMEX	SPY	Fri, Dec 8, 2006	141.13	141.90	140.78	141.42
3493	AMEX	SPY	Thu, Dec 7, 2006	142.03	142.30	141.11	141.16
3492	AMEX	SPY	Wed, Dec 6, 2006	141.87	142.07	141.50	141.78
3491	AMEX	SPY	Tue, Dec 5, 2006	141.56	141.96	141.26	141.90
3490	AMEX	SPY	Mon, Dec 4, 2006	140.25	141.55	140.23	141.29
3489	AMEX	SPY	Fri, Dec 1, 2006	140.53	140.66	138.97	140.22
3488	AMEX	SPY	Thu, Nov 30, 2006	140.44	141.05	139.76	140.53
3487	AMEX	SPY	Wed, Nov 29, 2006	139.47	140.53	139.08	140.47
3486	AMEX	SPY	Tue, Nov 28, 2006	138.24	139.16	138.11	139.02
3485	AMEX	SPY	Mon, Nov 27, 2006	140.28	140.35	138.38	138.42
3484	AMEX	SPY	Fri, Nov 24, 2006	140.24	140.84	140.20	140.35
3483	AMEX	SPY	Wed, Nov 22, 2006	140.75	141.16	140.50	140.92
3482	AMEX	SPY	Tue, Nov 21, 2006	140.49	140.67	140.29	140.64
3481	AMEX	SPY	Mon, Nov 20, 2006	140.30	140.74	139.94	140.50
3480	AMEX	SPY	Fri, Nov 17, 2006	139.93	140.43	139.73	140.42
3479	AMEX	SPY	Thu, Nov 16, 2006	140.44	140.68	139.49	140.38
3478	AMEX	SPY	Wed, Nov 15, 2006	139.57	140.45	139.53	140.02
3477	AMEX	SPY	Tue, Nov 14, 2006	138.97	139.74	138.12	139.62
3476	AMEX	SPY	Mon, Nov 13, 2006	138.18	139.04	138.07	138.58
3475	AMEX	SPY	Fri, Nov 10, 2006	138.14	138.34	137.72	138.24
3474	AMEX	SPY	Thu, Nov 9, 2006	139.01	139.14	137.90	138.18
3473	AMEX	SPY	Wed, Nov 8, 2006	138.00	139.05	136.86	138.91
3472	AMEX	SPY	Tue, Nov 7, 2006	138.20	138.98	138.00	138.61
3471	AMEX	SPY	Mon, Nov 6, 2006	136.96	138.28	136.95	138.08
3470	AMEX	SPY	Fri, Nov 3, 2006	137.27	137.39	135.62	136.54
3469	AMEX	SPY	Thu, Nov 2, 2006	136.51	137.01	136.36	136.78
3468	AMEX	SPY	Wed, Nov 1, 2006	138.22	138.31	136.72	136.86
3467	AMEX	SPY	Tue, Oct 31, 2006	138.07	138.26	137.25	137.79
3466	AMEX	SPY	Mon, Oct 30, 2006	137.66	138.20	137.40	137.81
3465	AMEX	SPY	Fri, Oct 27, 2006	138.61	138.75	137.63	137.91
3464	AMEX	SPY	Thu, Oct 26, 2006	138.66	139.00	137.98	138.78
3463	AMEX	SPY	Wed, Oct 25, 2006	137.74	138.41	137.51	138.35
3462	AMEX	SPY	Tue, Oct 24, 2006	137.28	137.93	137.22	137.88
3461	AMEX	SPY	Mon, Oct 23, 2006	136.56	137.80	136.39	137.47
3460	AMEX	SPY	Fri, Oct 20, 2006	136.84	136.95	136.33	136.84
3459	AMEX	SPY	Thu, Oct 19, 2006	136.39	136.88	136.23	136.81
3458	AMEX	SPY	Wed, Oct 18, 2006	137.04	137.37	136.10	136.59
3457	AMEX	SPY	Tue, Oct 17, 2006	136.47	136.70	135.67	136.41
3456	AMEX	SPY	Mon, Oct 16, 2006	136.52	137.05	136.42	136.84
3455	AMEX	SPY	Fri, Oct 13, 2006	136.16	136.71	136.04	136.63
3454	AMEX	SPY	Thu, Oct 12, 2006	135.45	136.39	135.40	136.28
3453	AMEX	SPY	Wed, Oct 11, 2006	134.84	135.43	134.30	135.11
3452	AMEX	SPY	Tue, Oct 10, 2006	135.10	135.45	134.84	135.27
3451	AMEX	SPY	Mon, Oct 9, 2006	134.85	135.30	134.64	135.09
3450	AMEX	SPY	Fri, Oct 6, 2006	134.95	135.10	134.40	135.01
3449	AMEX	SPY	Thu, Oct 5, 2006	134.92	135.41	134.75	135.18
3448	AMEX	SPY	Wed, Oct 4, 2006	133.23	135.00	133.08	134.92
3447	AMEX	SPY	Tue, Oct 3, 2006	132.89	133.87	132.65	133.36
3446	AMEX	SPY	Mon, Oct 2, 2006	133.54	133.83	132.34	133.08
3445	AMEX	SPY	Fri, Sep 29, 2006	133.80	133.94	133.48	133.58
3444	AMEX	SPY	Thu, Sep 28, 2006	133.74	133.99	133.28	133.69
3443	AMEX	SPY	Wed, Sep 27, 2006	133.49	133.97	133.27	133.74
3442	AMEX	SPY	Tue, Sep 26, 2006	132.50	133.60	132.40	133.58
3441	AMEX	SPY	Mon, Sep 25, 2006	131.73	132.85	131.05	132.48
3440	AMEX	SPY	Fri, Sep 22, 2006	131.67	131.68	131.00	131.47
3439	AMEX	SPY	Thu, Sep 21, 2006	132.61	132.75	131.42	131.87
3438	AMEX	SPY	Wed, Sep 20, 2006	132.25	132.77	132.06	132.51
3437	AMEX	SPY	Tue, Sep 19, 2006	132.12	132.13	131.07	131.81
3436	AMEX	SPY	Mon, Sep 18, 2006	131.79	132.39	131.65	132.14
3435	AMEX	SPY	Fri, Sep 15, 2006	132.31	132.39	131.68	131.96
3434	AMEX	SPY	Thu, Sep 14, 2006	131.96	132.24	131.75	132.23
3433	AMEX	SPY	Wed, Sep 13, 2006	131.64	132.45	131.52	132.22
3432	AMEX	SPY	Tue, Sep 12, 2006	130.56	131.84	130.37	131.69
3431	AMEX	SPY	Mon, Sep 11, 2006	129.86	130.69	129.48	130.41
3430	AMEX	SPY	Fri, Sep 8, 2006	130.08	130.46	129.83	130.28
3429	AMEX	SPY	Thu, Sep 7, 2006	130.06	130.57	129.35	129.91
3428	AMEX	SPY	Wed, Sep 6, 2006	131.11	131.16	130.33	130.51
3427	AMEX	SPY	Tue, Sep 5, 2006	131.51	131.85	131.20	131.67
3426	AMEX	SPY	Fri, Sep 1, 2006	131.14	131.58	130.84	131.42
3425	AMEX	SPY	Thu, Aug 31, 2006	130.85	130.99	130.58	130.64
3424	AMEX	SPY	Wed, Aug 30, 2006	130.87	131.04	130.55	130.66
3423	AMEX	SPY	Tue, Aug 29, 2006	130.49	130.83	129.81	130.58
3422	AMEX	SPY	Mon, Aug 28, 2006	129.65	130.82	129.64	130.43
3421	AMEX	SPY	Fri, Aug 25, 2006	129.64	130.25	129.55	129.81
3420	AMEX	SPY	Thu, Aug 24, 2006	129.99	130.10	129.40	129.65
3419	AMEX	SPY	Wed, Aug 23, 2006	130.18	130.44	129.19	129.76
3418	AMEX	SPY	Tue, Aug 22, 2006	129.99	130.52	129.68	130.12
3417	AMEX	SPY	Mon, Aug 21, 2006	130.18	130.28	129.80	130.13
3416	AMEX	SPY	Fri, Aug 18, 2006	130.19	130.69	129.59	130.69
3415	AMEX	SPY	Thu, Aug 17, 2006	129.58	130.37	129.49	130.03
3414	AMEX	SPY	Wed, Aug 16, 2006	129.32	129.89	129.04	129.70
3413	AMEX	SPY	Tue, Aug 15, 2006	128.25	128.87	127.90	128.63
3412	AMEX	SPY	Mon, Aug 14, 2006	127.63	128.16	126.92	127.11
3411	AMEX	SPY	Fri, Aug 11, 2006	127.17	127.20	126.39	127.01
3410	AMEX	SPY	Thu, Aug 10, 2006	126.58	127.50	126.28	127.37
3409	AMEX	SPY	Wed, Aug 9, 2006	128.18	128.60	126.61	126.98
3408	AMEX	SPY	Tue, Aug 8, 2006	128.09	128.46	126.95	127.41
3407	AMEX	SPY	Mon, Aug 7, 2006	127.90	128.08	127.40	127.95
3406	AMEX	SPY	Fri, Aug 4, 2006	129.08	129.43	127.48	128.20
3405	AMEX	SPY	Thu, Aug 3, 2006	127.34	128.55	127.15	128.42
3404	AMEX	SPY	Wed, Aug 2, 2006	127.58	128.46	127.55	128.08
3403	AMEX	SPY	Tue, Aug 1, 2006	127.34	127.38	126.60	127.22
3402	AMEX	SPY	Mon, Jul 31, 2006	127.66	127.96	127.45	127.85
3401	AMEX	SPY	Fri, Jul 28, 2006	127.04	128.14	126.86	127.98
3400	AMEX	SPY	Thu, Jul 27, 2006	127.38	127.69	126.20	126.71
3399	AMEX	SPY	Wed, Jul 26, 2006	126.59	127.45	126.18	126.83
3398	AMEX	SPY	Tue, Jul 25, 2006	125.98	127.30	125.72	126.66
3397	AMEX	SPY	Mon, Jul 24, 2006	124.44	126.32	124.44	126.21
3396	AMEX	SPY	Fri, Jul 21, 2006	125.15	125.19	123.82	123.95
3395	AMEX	SPY	Thu, Jul 20, 2006	126.12	126.30	124.66	124.83
3394	AMEX	SPY	Wed, Jul 19, 2006	124.18	126.26	123.72	125.69
3393	AMEX	SPY	Tue, Jul 18, 2006	123.71	124.05	122.39	123.97
3392	AMEX	SPY	Mon, Jul 17, 2006	123.52	124.10	123.15	123.34
3391	AMEX	SPY	Fri, Jul 14, 2006	124.13	124.26	122.83	123.52
3390	AMEX	SPY	Thu, Jul 13, 2006	125.45	125.68	124.00	124.00
3389	AMEX	SPY	Wed, Jul 12, 2006	127.15	127.40	125.72	126.05
3388	AMEX	SPY	Tue, Jul 11, 2006	126.61	127.41	125.94	127.41
3387	AMEX	SPY	Mon, Jul 10, 2006	126.94	127.43	126.41	126.85
3386	AMEX	SPY	Fri, Jul 7, 2006	127.19	127.56	126.29	126.61
3385	AMEX	SPY	Thu, Jul 6, 2006	127.20	127.85	127.08	127.44
3384	AMEX	SPY	Wed, Jul 5, 2006	127.29	127.45	126.52	127.07
3383	AMEX	SPY	Mon, Jul 3, 2006	127.43	128.01	127.31	127.80
3382	AMEX	SPY	Fri, Jun 30, 2006	127.54	127.66	126.96	127.28
3381	AMEX	SPY	Thu, Jun 29, 2006	125.20	127.35	125.17	127.27
3380	AMEX	SPY	Wed, Jun 28, 2006	124.19	124.77	123.65	124.75
3379	AMEX	SPY	Tue, Jun 27, 2006	125.01	125.29	123.77	123.91
3378	AMEX	SPY	Mon, Jun 26, 2006	124.54	125.06	124.25	124.99
3377	AMEX	SPY	Fri, Jun 23, 2006	124.33	125.30	124.03	124.44
3376	AMEX	SPY	Thu, Jun 22, 2006	124.95	125.06	124.04	124.46
3375	AMEX	SPY	Wed, Jun 21, 2006	124.00	125.70	123.96	125.01
3374	AMEX	SPY	Tue, Jun 20, 2006	124.01	124.81	123.72	124.09
3373	AMEX	SPY	Mon, Jun 19, 2006	125.40	125.48	123.55	123.67
3372	AMEX	SPY	Fri, Jun 16, 2006	125.29	125.56	124.46	124.65
3371	AMEX	SPY	Thu, Jun 15, 2006	123.95	126.36	123.86	126.12
3370	AMEX	SPY	Wed, Jun 14, 2006	122.84	123.63	122.34	123.50
3369	AMEX	SPY	Tue, Jun 13, 2006	123.74	124.84	122.55	122.55
3368	AMEX	SPY	Mon, Jun 12, 2006	125.88	125.93	123.82	123.99
3367	AMEX	SPY	Fri, Jun 9, 2006	126.36	126.96	125.29	125.35
3366	AMEX	SPY	Thu, Jun 8, 2006	125.58	126.50	123.87	125.75
3365	AMEX	SPY	Wed, Jun 7, 2006	126.91	127.65	125.79	125.86
3364	AMEX	SPY	Tue, Jun 6, 2006	127.21	127.38	125.76	126.81
3363	AMEX	SPY	Mon, Jun 5, 2006	128.85	128.86	126.77	127.12
3362	AMEX	SPY	Fri, Jun 2, 2006	129.25	129.43	128.32	129.04
3361	AMEX	SPY	Thu, Jun 1, 2006	127.38	128.94	127.27	128.73
3360	AMEX	SPY	Wed, May 31, 2006	126.62	127.51	126.20	127.51
3359	AMEX	SPY	Tue, May 30, 2006	127.97	128.00	126.05	126.10
3358	AMEX	SPY	Fri, May 26, 2006	128.01	128.38	127.51	128.38
3357	AMEX	SPY	Thu, May 25, 2006	126.92	127.73	126.43	127.73
3356	AMEX	SPY	Wed, May 24, 2006	125.68	126.89	124.76	126.17
3355	AMEX	SPY	Tue, May 23, 2006	127.18	127.63	125.17	125.17
3354	AMEX	SPY	Mon, May 22, 2006	126.28	127.17	125.50	126.13
3353	AMEX	SPY	Fri, May 19, 2006	126.87	127.49	125.80	127.10
3352	AMEX	SPY	Thu, May 18, 2006	127.35	127.75	126.11	126.21
3351	AMEX	SPY	Wed, May 17, 2006	128.67	129.10	126.77	126.85
3350	AMEX	SPY	Tue, May 16, 2006	129.76	130.00	129.01	129.31
3349	AMEX	SPY	Mon, May 15, 2006	128.79	129.74	128.61	129.50
3348	AMEX	SPY	Fri, May 12, 2006	130.36	130.72	129.19	129.24
3347	AMEX	SPY	Thu, May 11, 2006	132.51	132.55	130.52	130.95
3346	AMEX	SPY	Wed, May 10, 2006	132.41	132.75	131.89	132.55
3345	AMEX	SPY	Tue, May 9, 2006	132.42	132.77	132.31	132.62
3344	AMEX	SPY	Mon, May 8, 2006	132.51	132.77	132.36	132.36
3343	AMEX	SPY	Fri, May 5, 2006	132.05	132.80	131.85	132.52
3342	AMEX	SPY	Thu, May 4, 2006	131.08	131.62	130.97	131.36
3341	AMEX	SPY	Wed, May 3, 2006	131.15	131.32	130.45	130.89
3340	AMEX	SPY	Tue, May 2, 2006	131.01	131.46	130.74	131.38
3339	AMEX	SPY	Mon, May 1, 2006	131.47	131.80	130.32	130.40
3338	AMEX	SPY	Fri, Apr 28, 2006	130.79	131.75	130.71	131.47
3337	AMEX	SPY	Thu, Apr 27, 2006	129.90	131.63	129.59	131.03
3336	AMEX	SPY	Wed, Apr 26, 2006	130.50	131.14	130.30	130.40
3335	AMEX	SPY	Tue, Apr 25, 2006	131.04	131.12	129.92	130.37
3334	AMEX	SPY	Mon, Apr 24, 2006	130.89	131.07	130.38	130.91
3333	AMEX	SPY	Fri, Apr 21, 2006	131.69	131.79	130.62	131.15
3332	AMEX	SPY	Thu, Apr 20, 2006	131.00	131.86	130.60	131.13
3331	AMEX	SPY	Wed, Apr 19, 2006	130.75	131.07	130.24	130.95
3330	AMEX	SPY	Tue, Apr 18, 2006	128.93	130.94	128.93	130.70
3329	AMEX	SPY	Mon, Apr 17, 2006	128.83	129.31	128.02	128.66
3328	AMEX	SPY	Thu, Apr 13, 2006	128.59	129.25	128.31	128.71
3327	AMEX	SPY	Wed, Apr 12, 2006	128.77	129.13	128.61	128.88
3326	AMEX	SPY	Tue, Apr 11, 2006	129.85	130.06	128.25	128.64
3325	AMEX	SPY	Mon, Apr 10, 2006	129.74	130.08	129.26	129.74
3324	AMEX	SPY	Fri, Apr 7, 2006	131.06	131.40	129.35	129.54
3323	AMEX	SPY	Thu, Apr 6, 2006	130.85	131.21	130.19	130.87
3322	AMEX	SPY	Wed, Apr 5, 2006	130.61	131.28	130.38	131.01
3321	AMEX	SPY	Tue, Apr 4, 2006	129.73	130.73	129.36	130.56
3320	AMEX	SPY	Mon, Apr 3, 2006	130.07	130.87	129.49	129.73
3319	AMEX	SPY	Fri, Mar 31, 2006	130.02	130.24	129.37	129.83
3318	AMEX	SPY	Thu, Mar 30, 2006	130.11	130.98	129.55	129.80
3317	AMEX	SPY	Wed, Mar 29, 2006	129.41	130.50	129.29	130.03
3316	AMEX	SPY	Tue, Mar 28, 2006	129.93	130.53	129.05	129.22
3315	AMEX	SPY	Mon, Mar 27, 2006	130.03	130.28	129.74	130.02
3314	AMEX	SPY	Fri, Mar 24, 2006	129.99	130.57	129.74	130.21
3313	AMEX	SPY	Thu, Mar 23, 2006	130.26	130.39	129.66	130.11
3312	AMEX	SPY	Wed, Mar 22, 2006	129.51	130.51	129.45	130.38
3311	AMEX	SPY	Tue, Mar 21, 2006	130.37	130.99	129.45	129.59
3310	AMEX	SPY	Mon, Mar 20, 2006	130.64	130.90	130.21	130.41
3309	AMEX	SPY	Fri, Mar 17, 2006	130.68	130.90	130.38	130.62
3308	AMEX	SPY	Thu, Mar 16, 2006	131.01	131.47	130.84	131.03
3307	AMEX	SPY	Wed, Mar 15, 2006	130.15	130.86	129.85	130.76
3306	AMEX	SPY	Tue, Mar 14, 2006	128.71	130.23	128.61	130.18
3305	AMEX	SPY	Mon, Mar 13, 2006	128.84	129.16	128.53	128.83
3304	AMEX	SPY	Fri, Mar 10, 2006	127.71	128.84	127.44	128.59
3303	AMEX	SPY	Thu, Mar 9, 2006	128.28	128.68	127.38	127.38
3302	AMEX	SPY	Wed, Mar 8, 2006	127.70	128.44	127.18	128.24
3301	AMEX	SPY	Tue, Mar 7, 2006	127.86	128.06	127.40	127.97
3300	AMEX	SPY	Mon, Mar 6, 2006	129.14	129.18	127.85	128.17
3299	AMEX	SPY	Fri, Mar 3, 2006	128.67	130.07	128.65	128.76
3298	AMEX	SPY	Thu, Mar 2, 2006	128.90	129.42	128.61	129.36
3297	AMEX	SPY	Wed, Mar 1, 2006	128.60	129.49	128.50	129.37
3296	AMEX	SPY	Tue, Feb 28, 2006	129.20	129.91	128.13	128.23
3295	AMEX	SPY	Mon, Feb 27, 2006	129.40	130.04	129.28	129.46
3294	AMEX	SPY	Fri, Feb 24, 2006	129.11	129.48	128.76	129.41
3293	AMEX	SPY	Thu, Feb 23, 2006	129.27	129.64	128.28	129.08
3292	AMEX	SPY	Wed, Feb 22, 2006	128.77	129.65	128.65	129.27
3291	AMEX	SPY	Tue, Feb 21, 2006	129.11	129.40	128.29	128.49
3290	AMEX	SPY	Fri, Feb 17, 2006	129.05	129.16	128.58	128.81
3289	AMEX	SPY	Thu, Feb 16, 2006	128.34	129.21	128.18	129.16
3288	AMEX	SPY	Wed, Feb 15, 2006	127.68	128.32	127.24	128.20
3287	AMEX	SPY	Tue, Feb 14, 2006	126.46	128.03	126.21	127.75
3286	AMEX	SPY	Mon, Feb 13, 2006	126.60	126.79	125.95	126.41
3285	AMEX	SPY	Fri, Feb 10, 2006	126.43	127.13	125.45	126.64
3284	AMEX	SPY	Thu, Feb 9, 2006	126.92	127.60	126.37	126.41
3283	AMEX	SPY	Wed, Feb 8, 2006	125.85	128.10	125.60	126.62
3282	AMEX	SPY	Tue, Feb 7, 2006	126.38	126.66	125.40	125.48
3281	AMEX	SPY	Mon, Feb 6, 2006	126.44	126.80	126.17	126.60
3280	AMEX	SPY	Fri, Feb 3, 2006	126.58	128.39	126.14	126.27
3279	AMEX	SPY	Thu, Feb 2, 2006	128.10	128.14	126.80	126.90
3278	AMEX	SPY	Wed, Feb 1, 2006	127.82	128.43	127.72	128.39
3277	AMEX	SPY	Tue, Jan 31, 2006	128.32	128.54	127.49	127.50
3276	AMEX	SPY	Mon, Jan 30, 2006	128.44	128.81	128.35	128.44
3275	AMEX	SPY	Fri, Jan 27, 2006	127.66	128.66	127.45	128.54
3274	AMEX	SPY	Thu, Jan 26, 2006	127.25	127.67	126.76	127.36
3273	AMEX	SPY	Wed, Jan 25, 2006	127.04	127.18	125.84	126.66
3272	AMEX	SPY	Tue, Jan 24, 2006	126.63	127.15	126.42	126.55
3271	AMEX	SPY	Mon, Jan 23, 2006	126.21	126.82	126.13	126.42
3270	AMEX	SPY	Fri, Jan 20, 2006	128.28	128.31	125.97	125.97
3269	AMEX	SPY	Thu, Jan 19, 2006	128.13	128.77	127.81	128.31
3268	AMEX	SPY	Wed, Jan 18, 2006	127.58	128.90	127.16	127.82
3267	AMEX	SPY	Tue, Jan 17, 2006	128.20	128.42	127.81	128.33
3266	AMEX	SPY	Fri, Jan 13, 2006	128.57	128.90	128.20	128.68
3265	AMEX	SPY	Thu, Jan 12, 2006	129.08	129.28	128.44	128.80
3264	AMEX	SPY	Wed, Jan 11, 2006	129.02	129.44	128.73	129.31
3263	AMEX	SPY	Tue, Jan 10, 2006	128.39	128.98	128.26	128.90
3262	AMEX	SPY	Mon, Jan 9, 2006	128.42	129.06	128.38	128.77
3261	AMEX	SPY	Fri, Jan 6, 2006	128.02	128.58	127.36	128.44
3260	AMEX	SPY	Thu, Jan 5, 2006	127.15	127.59	126.88	127.38
3259	AMEX	SPY	Wed, Jan 4, 2006	126.86	127.49	126.70	127.30
3258	AMEX	SPY	Tue, Jan 3, 2006	125.19	127.00	124.39	126.70
3257	AMEX	SPY	Fri, Dec 30, 2005	124.80	125.06	124.36	124.51
3256	AMEX	SPY	Thu, Dec 29, 2005	125.72	125.96	125.06	125.19
3255	AMEX	SPY	Wed, Dec 28, 2005	125.80	125.99	125.50	125.75
3254	AMEX	SPY	Tue, Dec 27, 2005	126.96	127.05	125.38	125.47
3253	AMEX	SPY	Fri, Dec 23, 2005	126.78	126.86	126.42	126.76
3252	AMEX	SPY	Thu, Dec 22, 2005	126.31	126.69	126.08	126.69
3251	AMEX	SPY	Wed, Dec 21, 2005	126.22	126.76	125.80	126.03
3250	AMEX	SPY	Tue, Dec 20, 2005	125.86	126.59	125.48	125.83
3249	AMEX	SPY	Mon, Dec 19, 2005	126.73	126.87	125.69	125.71
3248	AMEX	SPY	Fri, Dec 16, 2005	127.28	127.36	126.36	126.36
3247	AMEX	SPY	Thu, Dec 15, 2005	127.84	128.00	127.18	127.44
3246	AMEX	SPY	Wed, Dec 14, 2005	127.19	128.09	127.14	127.81
3245	AMEX	SPY	Tue, Dec 13, 2005	126.42	127.70	126.29	127.31
3244	AMEX	SPY	Mon, Dec 12, 2005	126.71	126.86	125.96	126.45
3243	AMEX	SPY	Fri, Dec 9, 2005	126.16	126.78	125.82	126.33
3242	AMEX	SPY	Thu, Dec 8, 2005	126.22	126.82	125.48	126.00
3241	AMEX	SPY	Wed, Dec 7, 2005	126.77	126.87	125.68	126.08
3240	AMEX	SPY	Tue, Dec 6, 2005	127.05	127.74	126.63	126.82
3239	AMEX	SPY	Mon, Dec 5, 2005	126.70	126.73	126.18	126.58
3238	AMEX	SPY	Fri, Dec 2, 2005	126.77	127.08	126.50	126.85
3237	AMEX	SPY	Thu, Dec 1, 2005	126.02	127.03	125.98	126.69
3236	AMEX	SPY	Wed, Nov 30, 2005	126.16	126.52	125.29	125.41
3235	AMEX	SPY	Tue, Nov 29, 2005	126.65	126.98	126.09	126.09
3234	AMEX	SPY	Mon, Nov 28, 2005	127.25	127.27	126.04	126.23
3233	AMEX	SPY	Fri, Nov 25, 2005	126.98	127.22	126.81	127.13
3232	AMEX	SPY	Wed, Nov 23, 2005	126.25	127.41	126.21	127.03
3231	AMEX	SPY	Tue, Nov 22, 2005	125.56	126.52	125.42	126.30
3230	AMEX	SPY	Mon, Nov 21, 2005	125.15	125.91	124.98	125.76
3229	AMEX	SPY	Fri, Nov 18, 2005	125.06	125.76	124.33	125.13
3228	AMEX	SPY	Thu, Nov 17, 2005	123.68	124.65	123.14	124.64
3227	AMEX	SPY	Wed, Nov 16, 2005	123.37	123.55	122.98	123.49
3226	AMEX	SPY	Tue, Nov 15, 2005	123.55	124.09	122.86	123.24
3225	AMEX	SPY	Mon, Nov 14, 2005	123.79	124.02	123.38	123.69
3224	AMEX	SPY	Fri, Nov 11, 2005	123.35	123.84	122.43	123.76
3223	AMEX	SPY	Thu, Nov 10, 2005	122.34	123.52	121.75	123.34
3222	AMEX	SPY	Wed, Nov 9, 2005	122.08	122.95	121.86	122.39
3221	AMEX	SPY	Tue, Nov 8, 2005	121.93	122.42	121.79	122.23
3220	AMEX	SPY	Mon, Nov 7, 2005	122.37	122.62	121.85	122.23
3219	AMEX	SPY	Fri, Nov 4, 2005	122.40	122.46	121.55	122.11
3218	AMEX	SPY	Thu, Nov 3, 2005	122.15	122.66	121.75	122.27
3217	AMEX	SPY	Wed, Nov 2, 2005	120.17	121.75	120.13	121.75
3216	AMEX	SPY	Tue, Nov 1, 2005	120.58	120.90	120.22	120.49
3215	AMEX	SPY	Mon, Oct 31, 2005	120.33	121.30	120.13	120.13
3214	AMEX	SPY	Fri, Oct 28, 2005	118.43	119.95	118.10	119.80
3213	AMEX	SPY	Thu, Oct 27, 2005	119.20	119.37	117.93	118.10
3212	AMEX	SPY	Wed, Oct 26, 2005	119.51	120.54	119.19	119.37
3211	AMEX	SPY	Tue, Oct 25, 2005	119.72	120.24	118.94	119.72
3210	AMEX	SPY	Mon, Oct 24, 2005	118.44	120.09	118.41	119.96
3209	AMEX	SPY	Fri, Oct 21, 2005	118.29	118.78	117.51	118.13
3208	AMEX	SPY	Thu, Oct 20, 2005	119.49	119.81	117.30	117.67
3207	AMEX	SPY	Wed, Oct 19, 2005	117.50	119.80	117.12	119.78
3206	AMEX	SPY	Tue, Oct 18, 2005	118.94	118.96	117.80	117.82
3205	AMEX	SPY	Mon, Oct 17, 2005	118.80	119.27	118.45	119.11
3204	AMEX	SPY	Fri, Oct 14, 2005	118.12	118.81	117.56	118.67
3203	AMEX	SPY	Thu, Oct 13, 2005	117.46	118.08	116.88	117.43
3202	AMEX	SPY	Wed, Oct 12, 2005	118.39	119.13	117.41	117.50
3201	AMEX	SPY	Tue, Oct 11, 2005	118.99	119.39	118.32	118.43
3200	AMEX	SPY	Mon, Oct 10, 2005	119.68	119.71	118.30	118.60
3199	AMEX	SPY	Fri, Oct 7, 2005	119.70	120.05	119.13	119.61
3198	AMEX	SPY	Thu, Oct 6, 2005	119.78	120.26	118.17	119.20
3197	AMEX	SPY	Wed, Oct 5, 2005	121.25	121.31	119.57	119.63
3196	AMEX	SPY	Tue, Oct 4, 2005	122.79	123.03	121.16	121.22
3195	AMEX	SPY	Mon, Oct 3, 2005	122.96	123.34	122.45	122.60
3194	AMEX	SPY	Fri, Sep 30, 2005	122.62	123.04	121.74	123.04
3193	AMEX	SPY	Thu, Sep 29, 2005	121.55	122.86	121.08	122.66
3192	AMEX	SPY	Wed, Sep 28, 2005	121.93	122.12	121.20	121.67
3191	AMEX	SPY	Tue, Sep 27, 2005	121.52	121.99	121.02	121.55
3190	AMEX	SPY	Mon, Sep 26, 2005	122.02	122.24	121.08	121.58
3189	AMEX	SPY	Fri, Sep 23, 2005	121.24	121.89	120.90	121.44
3188	AMEX	SPY	Thu, Sep 22, 2005	120.95	121.66	120.44	121.34
3187	AMEX	SPY	Wed, Sep 21, 2005	121.79	121.87	120.78	120.91
3186	AMEX	SPY	Tue, Sep 20, 2005	123.20	123.61	121.87	122.05
3185	AMEX	SPY	Mon, Sep 19, 2005	123.47	123.55	122.64	123.09
3184	AMEX	SPY	Fri, Sep 16, 2005	123.30	123.74	122.87	123.50
3183	AMEX	SPY	Thu, Sep 15, 2005	123.50	123.65	122.90	123.15
3182	AMEX	SPY	Wed, Sep 14, 2005	123.74	123.92	123.02	123.21
3181	AMEX	SPY	Tue, Sep 13, 2005	124.13	124.42	123.52	123.66
3180	AMEX	SPY	Mon, Sep 12, 2005	124.45	124.67	124.27	124.35
3179	AMEX	SPY	Fri, Sep 9, 2005	123.83	124.74	123.80	124.60
3178	AMEX	SPY	Thu, Sep 8, 2005	123.66	124.00	123.31	123.50
3177	AMEX	SPY	Wed, Sep 7, 2005	123.63	124.13	123.46	123.91
3176	AMEX	SPY	Tue, Sep 6, 2005	122.66	123.80	122.65	123.70
3175	AMEX	SPY	Fri, Sep 2, 2005	122.85	122.88	122.04	122.27
3174	AMEX	SPY	Thu, Sep 1, 2005	122.52	123.15	121.14	122.49
3173	AMEX	SPY	Wed, Aug 31, 2005	121.19	122.66	120.74	122.58
3172	AMEX	SPY	Tue, Aug 30, 2005	121.25	121.30	120.39	121.05
3171	AMEX	SPY	Mon, Aug 29, 2005	120.41	121.78	120.38	121.69
3170	AMEX	SPY	Fri, Aug 26, 2005	121.48	121.49	120.68	120.76
3169	AMEX	SPY	Thu, Aug 25, 2005	121.35	121.67	121.21	121.59
3168	AMEX	SPY	Wed, Aug 24, 2005	121.94	122.73	121.09	121.15
3167	AMEX	SPY	Tue, Aug 23, 2005	122.50	122.61	121.15	122.24
3166	AMEX	SPY	Mon, Aug 22, 2005	122.58	123.23	121.88	122.47
3165	AMEX	SPY	Fri, Aug 19, 2005	122.63	122.82	122.20	122.47
3164	AMEX	SPY	Thu, Aug 18, 2005	122.05	122.56	121.84	122.19
3163	AMEX	SPY	Wed, Aug 17, 2005	122.19	122.87	122.03	122.20
3162	AMEX	SPY	Tue, Aug 16, 2005	123.44	123.52	122.09	122.21
3161	AMEX	SPY	Mon, Aug 15, 2005	123.22	123.87	122.83	123.82
3160	AMEX	SPY	Fri, Aug 12, 2005	123.57	123.69	122.75	123.06
3159	AMEX	SPY	Thu, Aug 11, 2005	123.27	124.03	123.01	123.82
3158	AMEX	SPY	Wed, Aug 10, 2005	123.82	124.50	122.82	123.33
3157	AMEX	SPY	Tue, Aug 9, 2005	123.06	123.59	122.87	123.39
3156	AMEX	SPY	Mon, Aug 8, 2005	123.15	123.41	122.38	122.65
3155	AMEX	SPY	Fri, Aug 5, 2005	123.45	123.98	122.67	122.88
3154	AMEX	SPY	Thu, Aug 4, 2005	124.23	124.31	123.57	123.72
3153	AMEX	SPY	Wed, Aug 3, 2005	124.25	124.74	124.12	124.72
3152	AMEX	SPY	Tue, Aug 2, 2005	123.87	124.60	123.74	124.39
3151	AMEX	SPY	Mon, Aug 1, 2005	123.83	124.04	123.45	123.65
3150	AMEX	SPY	Fri, Jul 29, 2005	124.41	124.63	123.50	123.74
3149	AMEX	SPY	Thu, Jul 28, 2005	123.96	124.64	123.64	124.57
3148	AMEX	SPY	Wed, Jul 27, 2005	123.50	123.89	123.05	123.79
3147	AMEX	SPY	Tue, Jul 26, 2005	123.23	123.53	122.95	123.34
3146	AMEX	SPY	Mon, Jul 25, 2005	123.41	123.95	122.85	123.19
3145	AMEX	SPY	Fri, Jul 22, 2005	122.88	123.56	122.63	123.54
3144	AMEX	SPY	Thu, Jul 21, 2005	123.55	123.61	122.47	122.72
3143	AMEX	SPY	Wed, Jul 20, 2005	122.59	123.73	122.30	123.44
3142	AMEX	SPY	Tue, Jul 19, 2005	122.71	123.11	122.41	123.02
3141	AMEX	SPY	Mon, Jul 18, 2005	122.50	122.63	122.05	122.35
3140	AMEX	SPY	Fri, Jul 15, 2005	122.79	123.04	122.36	122.84
3139	AMEX	SPY	Thu, Jul 14, 2005	122.98	123.44	122.49	122.91
3138	AMEX	SPY	Wed, Jul 13, 2005	122.27	122.52	121.99	122.43
3137	AMEX	SPY	Tue, Jul 12, 2005	121.99	122.63	121.64	122.26
3136	AMEX	SPY	Mon, Jul 11, 2005	121.33	122.10	121.31	121.94
3135	AMEX	SPY	Fri, Jul 8, 2005	119.97	121.32	119.72	121.32
3134	AMEX	SPY	Thu, Jul 7, 2005	118.29	119.95	118.26	119.95
3133	AMEX	SPY	Wed, Jul 6, 2005	120.39	120.65	119.41	119.48
3132	AMEX	SPY	Tue, Jul 5, 2005	119.25	120.65	119.19	120.49
3131	AMEX	SPY	Fri, Jul 1, 2005	119.45	119.80	119.21	119.53
3130	AMEX	SPY	Thu, Jun 30, 2005	120.22	120.32	118.95	119.18
3129	AMEX	SPY	Wed, Jun 29, 2005	120.37	120.40	119.76	119.83
3128	AMEX	SPY	Tue, Jun 28, 2005	119.40	120.24	119.37	120.15
3127	AMEX	SPY	Mon, Jun 27, 2005	118.97	119.41	118.75	119.15
3126	AMEX	SPY	Fri, Jun 24, 2005	119.88	120.01	118.84	118.98
3125	AMEX	SPY	Thu, Jun 23, 2005	121.32	121.60	119.83	119.86
3124	AMEX	SPY	Wed, Jun 22, 2005	121.68	121.94	121.07	121.57
3123	AMEX	SPY	Tue, Jun 21, 2005	121.50	121.65	121.03	121.47
3122	AMEX	SPY	Mon, Jun 20, 2005	121.08	121.84	120.94	121.40
3121	AMEX	SPY	Fri, Jun 17, 2005	121.54	121.90	120.49	121.36
3120	AMEX	SPY	Thu, Jun 16, 2005	121.09	121.64	120.92	121.40
3119	AMEX	SPY	Wed, Jun 15, 2005	121.16	121.24	120.23	121.09
3118	AMEX	SPY	Tue, Jun 14, 2005	120.45	121.20	120.38	120.86
3117	AMEX	SPY	Mon, Jun 13, 2005	119.94	121.08	119.81	120.58
3116	AMEX	SPY	Fri, Jun 10, 2005	120.56	120.65	119.60	120.20
3115	AMEX	SPY	Thu, Jun 9, 2005	119.74	120.58	119.44	120.48
3114	AMEX	SPY	Wed, Jun 8, 2005	120.43	120.59	119.67	119.91
3113	AMEX	SPY	Tue, Jun 7, 2005	120.39	121.25	120.01	120.13
3112	AMEX	SPY	Mon, Jun 6, 2005	119.95	120.20	119.55	120.04
3111	AMEX	SPY	Fri, Jun 3, 2005	120.55	120.89	119.73	120.15
3110	AMEX	SPY	Thu, Jun 2, 2005	120.23	120.84	120.10	120.76
3109	AMEX	SPY	Wed, Jun 1, 2005	119.52	120.92	119.45	120.50
3108	AMEX	SPY	Tue, May 31, 2005	120.08	120.17	119.40	119.48
3107	AMEX	SPY	Fri, May 27, 2005	120.06	120.25	119.80	120.25
3106	AMEX	SPY	Thu, May 26, 2005	119.79	120.21	119.62	120.05
3105	AMEX	SPY	Wed, May 25, 2005	119.35	119.87	118.83	119.41
3104	AMEX	SPY	Tue, May 24, 2005	119.44	119.83	119.20	119.50
3103	AMEX	SPY	Mon, May 23, 2005	119.21	120.04	119.19	119.78
3102	AMEX	SPY	Fri, May 20, 2005	119.34	119.39	118.74	119.12
3101	AMEX	SPY	Thu, May 19, 2005	119.02	119.41	118.70	119.29
3100	AMEX	SPY	Wed, May 18, 2005	118.09	119.08	118.01	118.79
3099	AMEX	SPY	Tue, May 17, 2005	116.41	117.70	116.16	117.58
3098	AMEX	SPY	Mon, May 16, 2005	115.70	116.84	115.66	116.80
3097	AMEX	SPY	Fri, May 13, 2005	116.30	116.62	114.80	115.72
3096	AMEX	SPY	Thu, May 12, 2005	117.32	117.59	115.95	115.95
3095	AMEX	SPY	Wed, May 11, 2005	116.93	117.40	115.85	117.24
3094	AMEX	SPY	Tue, May 10, 2005	117.36	117.50	116.39	116.60
3093	AMEX	SPY	Mon, May 9, 2005	117.21	118.08	117.05	117.82
3092	AMEX	SPY	Fri, May 6, 2005	117.93	117.99	117.06	117.09
3091	AMEX	SPY	Thu, May 5, 2005	117.67	118.00	116.74	117.46
3090	AMEX	SPY	Wed, May 4, 2005	116.65	117.75	116.28	117.50
3089	AMEX	SPY	Tue, May 3, 2005	116.07	116.85	115.69	116.60
3088	AMEX	SPY	Mon, May 2, 2005	116.07	116.41	115.52	116.40
3087	AMEX	SPY	Fri, Apr 29, 2005	115.07	115.87	113.97	115.75
3086	AMEX	SPY	Thu, Apr 28, 2005	115.27	115.68	114.20	114.20
3085	AMEX	SPY	Wed, Apr 27, 2005	114.86	116.07	114.44	115.65
3084	AMEX	SPY	Tue, Apr 26, 2005	115.96	116.77	115.15	115.20
3083	AMEX	SPY	Mon, Apr 25, 2005	115.86	116.50	115.72	116.33
3082	AMEX	SPY	Fri, Apr 22, 2005	115.74	116.50	114.27	115.57
3081	AMEX	SPY	Thu, Apr 21, 2005	114.79	116.21	114.38	116.01
3080	AMEX	SPY	Wed, Apr 20, 2005	115.38	115.63	113.55	113.80
3079	AMEX	SPY	Tue, Apr 19, 2005	115.10	115.53	114.83	115.41
3078	AMEX	SPY	Mon, Apr 18, 2005	114.12	114.96	113.96	114.50
3077	AMEX	SPY	Fri, Apr 15, 2005	115.74	116.20	114.10	114.15
3076	AMEX	SPY	Thu, Apr 14, 2005	117.40	117.50	115.77	115.77
3075	AMEX	SPY	Wed, Apr 13, 2005	118.56	118.80	117.13	117.30
3074	AMEX	SPY	Tue, Apr 12, 2005	117.89	119.06	117.07	118.70
3073	AMEX	SPY	Mon, Apr 11, 2005	118.29	118.42	117.83	118.09
3072	AMEX	SPY	Fri, Apr 8, 2005	119.17	119.21	118.00	118.00
3071	AMEX	SPY	Thu, Apr 7, 2005	118.41	119.26	118.32	119.24
3070	AMEX	SPY	Wed, Apr 6, 2005	118.45	118.95	118.18	118.60
3069	AMEX	SPY	Tue, Apr 5, 2005	117.78	118.38	117.67	118.19
3068	AMEX	SPY	Mon, Apr 4, 2005	117.36	117.86	116.74	117.63
3067	AMEX	SPY	Fri, Apr 1, 2005	118.63	118.99	116.91	117.43
3066	AMEX	SPY	Thu, Mar 31, 2005	118.19	118.46	117.87	117.96
3065	AMEX	SPY	Wed, Mar 30, 2005	116.78	118.20	116.77	118.18
3064	AMEX	SPY	Tue, Mar 29, 2005	117.14	117.90	116.25	116.53
3063	AMEX	SPY	Mon, Mar 28, 2005	117.42	117.94	117.31	117.31
3062	AMEX	SPY	Thu, Mar 24, 2005	117.46	117.99	117.06	117.14
3061	AMEX	SPY	Wed, Mar 23, 2005	116.95	117.72	116.75	117.00
3060	AMEX	SPY	Tue, Mar 22, 2005	118.37	118.93	116.90	116.90
3059	AMEX	SPY	Mon, Mar 21, 2005	118.71	118.78	117.76	118.10
3058	AMEX	SPY	Fri, Mar 18, 2005	119.11	119.53	118.15	118.54
3057	AMEX	SPY	Thu, Mar 17, 2005	119.31	119.74	118.98	119.36
3056	AMEX	SPY	Wed, Mar 16, 2005	119.70	120.16	118.90	119.12
3055	AMEX	SPY	Tue, Mar 15, 2005	121.42	121.46	120.08	120.14
3054	AMEX	SPY	Mon, Mar 14, 2005	120.61	121.16	120.28	121.14
3053	AMEX	SPY	Fri, Mar 11, 2005	121.31	121.72	120.16	120.39
3052	AMEX	SPY	Thu, Mar 10, 2005	121.20	121.50	120.40	121.24
3051	AMEX	SPY	Wed, Mar 9, 2005	121.97	122.29	120.96	120.97
3050	AMEX	SPY	Tue, Mar 8, 2005	122.67	123.00	122.11	122.33
3049	AMEX	SPY	Mon, Mar 7, 2005	122.66	123.25	122.40	122.79
3048	AMEX	SPY	Fri, Mar 4, 2005	122.05	122.83	121.79	122.73
3047	AMEX	SPY	Thu, Mar 3, 2005	121.66	121.90	120.70	121.22
3046	AMEX	SPY	Wed, Mar 2, 2005	120.76	121.93	120.65	121.17
3045	AMEX	SPY	Tue, Mar 1, 2005	120.82	121.52	120.78	121.23
3044	AMEX	SPY	Mon, Feb 28, 2005	121.15	121.30	120.04	120.63
3043	AMEX	SPY	Fri, Feb 25, 2005	120.27	121.67	120.18	121.43
3042	AMEX	SPY	Thu, Feb 24, 2005	119.24	120.32	118.98	120.24
3041	AMEX	SPY	Wed, Feb 23, 2005	118.93	119.57	118.62	119.45
3040	AMEX	SPY	Tue, Feb 22, 2005	119.90	120.47	118.58	118.60
3039	AMEX	SPY	Fri, Feb 18, 2005	120.14	120.48	119.90	120.39
3038	AMEX	SPY	Thu, Feb 17, 2005	121.23	121.33	120.22	120.23
3037	AMEX	SPY	Wed, Feb 16, 2005	120.93	121.46	120.67	121.21
3036	AMEX	SPY	Tue, Feb 15, 2005	120.80	121.43	120.68	121.13
3035	AMEX	SPY	Mon, Feb 14, 2005	120.69	120.86	120.48	120.68
3034	AMEX	SPY	Fri, Feb 11, 2005	119.70	121.04	119.46	120.77
3033	AMEX	SPY	Thu, Feb 10, 2005	119.66	120.02	119.26	119.74
3032	AMEX	SPY	Wed, Feb 9, 2005	120.42	120.49	119.25	119.31
3031	AMEX	SPY	Tue, Feb 8, 2005	120.17	120.65	120.07	120.21
3030	AMEX	SPY	Mon, Feb 7, 2005	120.25	120.52	119.96	120.07
3029	AMEX	SPY	Fri, Feb 4, 2005	119.00	120.43	118.98	120.23
3028	AMEX	SPY	Thu, Feb 3, 2005	119.06	119.16	118.57	119.11
3027	AMEX	SPY	Wed, Feb 2, 2005	119.06	119.59	118.90	119.27
3026	AMEX	SPY	Tue, Feb 1, 2005	118.25	119.08	118.10	118.91
3025	AMEX	SPY	Mon, Jan 31, 2005	117.95	118.25	117.71	118.16
3024	AMEX	SPY	Fri, Jan 28, 2005	117.49	117.55	116.61	117.43
3023	AMEX	SPY	Thu, Jan 27, 2005	117.19	117.75	116.98	117.43
3022	AMEX	SPY	Wed, Jan 26, 2005	117.32	117.60	117.04	117.23
3021	AMEX	SPY	Tue, Jan 25, 2005	116.91	117.47	116.72	116.88
3020	AMEX	SPY	Mon, Jan 24, 2005	117.09	117.34	116.37	116.55
3019	AMEX	SPY	Fri, Jan 21, 2005	117.79	118.00	116.65	116.78
3018	AMEX	SPY	Thu, Jan 20, 2005	117.89	118.20	117.29	117.50
3017	AMEX	SPY	Wed, Jan 19, 2005	119.43	119.52	118.21	118.22
3016	AMEX	SPY	Tue, Jan 18, 2005	118.05	119.62	117.95	119.47
3015	AMEX	SPY	Fri, Jan 14, 2005	117.97	118.53	117.76	118.24
3014	AMEX	SPY	Thu, Jan 13, 2005	118.64	118.73	117.50	117.62
3013	AMEX	SPY	Wed, Jan 12, 2005	118.40	118.84	117.52	118.57
3012	AMEX	SPY	Tue, Jan 11, 2005	118.64	118.74	117.99	118.18
3011	AMEX	SPY	Mon, Jan 10, 2005	118.34	119.46	118.34	119.00
3010	AMEX	SPY	Fri, Jan 7, 2005	118.97	119.23	118.13	118.44
3009	AMEX	SPY	Thu, Jan 6, 2005	118.44	119.15	118.26	118.61
3008	AMEX	SPY	Wed, Jan 5, 2005	118.74	119.25	118.00	118.01
3007	AMEX	SPY	Tue, Jan 4, 2005	120.46	120.54	118.44	118.83
3006	AMEX	SPY	Mon, Jan 3, 2005	121.56	121.76	119.90	120.30
3005	AMEX	SPY	Fri, Dec 31, 2004	121.30	121.66	120.80	120.87
3004	AMEX	SPY	Thu, Dec 30, 2004	121.40	121.57	121.04	121.13
3003	AMEX	SPY	Wed, Dec 29, 2004	121.08	121.40	120.95	121.36
3002	AMEX	SPY	Tue, Dec 28, 2004	120.64	121.33	120.60	121.18
3001	AMEX	SPY	Mon, Dec 27, 2004	121.20	121.36	120.39	120.52
3000	AMEX	SPY	Thu, Dec 23, 2004	120.87	121.28	120.09	120.77
2999	AMEX	SPY	Wed, Dec 22, 2004	120.38	121.08	120.32	120.68
2998	AMEX	SPY	Tue, Dec 21, 2004	119.60	120.48	119.46	120.39
2997	AMEX	SPY	Mon, Dec 20, 2004	119.75	120.29	119.17	119.47
2996	AMEX	SPY	Fri, Dec 17, 2004	119.46	119.97	119.16	119.44
2995	AMEX	SPY	Thu, Dec 16, 2004	120.72	121.24	120.04	120.81
2994	AMEX	SPY	Wed, Dec 15, 2004	120.70	121.11	120.31	120.88
2993	AMEX	SPY	Tue, Dec 14, 2004	120.18	120.96	120.18	120.79
2992	AMEX	SPY	Mon, Dec 13, 2004	119.76	120.40	119.35	120.37
2991	AMEX	SPY	Fri, Dec 10, 2004	118.92	119.56	118.85	119.33
2990	AMEX	SPY	Thu, Dec 9, 2004	118.14	119.46	117.73	119.21
2989	AMEX	SPY	Wed, Dec 8, 2004	118.21	118.82	118.01	118.79
2988	AMEX	SPY	Tue, Dec 7, 2004	119.49	119.62	118.04	118.10
2987	AMEX	SPY	Mon, Dec 6, 2004	119.21	119.64	118.84	119.21
2986	AMEX	SPY	Fri, Dec 3, 2004	119.31	120.14	119.09	119.25
2985	AMEX	SPY	Thu, Dec 2, 2004	119.10	119.87	119.01	119.33
2984	AMEX	SPY	Wed, Dec 1, 2004	118.16	119.50	118.10	119.23
2983	AMEX	SPY	Tue, Nov 30, 2004	118.00	118.24	117.64	117.89
2982	AMEX	SPY	Mon, Nov 29, 2004	118.79	119.01	117.48	117.81
2981	AMEX	SPY	Fri, Nov 26, 2004	118.51	118.98	118.30	118.35
2980	AMEX	SPY	Wed, Nov 24, 2004	118.27	118.59	118.05	118.44
2979	AMEX	SPY	Tue, Nov 23, 2004	117.93	118.26	117.37	118.16
2978	AMEX	SPY	Mon, Nov 22, 2004	117.17	118.12	117.03	117.98
2977	AMEX	SPY	Fri, Nov 19, 2004	118.70	118.72	117.14	117.42
2976	AMEX	SPY	Thu, Nov 18, 2004	118.53	118.80	118.23	118.74
2975	AMEX	SPY	Wed, Nov 17, 2004	118.37	119.14	118.07	118.58
2974	AMEX	SPY	Tue, Nov 16, 2004	118.36	118.41	117.73	117.88
2973	AMEX	SPY	Mon, Nov 15, 2004	118.50	118.77	118.23	118.73
2972	AMEX	SPY	Fri, Nov 12, 2004	117.97	119.00	117.68	118.79
2971	AMEX	SPY	Thu, Nov 11, 2004	117.18	118.12	117.10	117.86
2970	AMEX	SPY	Wed, Nov 10, 2004	117.06	117.55	116.76	116.97
2969	AMEX	SPY	Tue, Nov 9, 2004	117.08	117.50	116.76	116.88
2968	AMEX	SPY	Mon, Nov 8, 2004	116.98	117.23	116.72	117.11
2967	AMEX	SPY	Fri, Nov 5, 2004	117.05	117.69	116.49	117.28
2966	AMEX	SPY	Thu, Nov 4, 2004	114.78	116.67	114.68	116.55
2965	AMEX	SPY	Wed, Nov 3, 2004	115.03	115.36	114.24	114.98
2964	AMEX	SPY	Tue, Nov 2, 2004	113.67	114.57	113.22	113.55
2963	AMEX	SPY	Mon, Nov 1, 2004	113.56	113.84	113.20	113.51
2962	AMEX	SPY	Fri, Oct 29, 2004	113.12	113.64	112.90	113.20
2961	AMEX	SPY	Thu, Oct 28, 2004	112.78	113.56	112.49	113.22
2960	AMEX	SPY	Wed, Oct 27, 2004	111.38	113.10	111.12	112.88
2959	AMEX	SPY	Tue, Oct 26, 2004	110.13	111.60	109.88	111.54
2958	AMEX	SPY	Mon, Oct 25, 2004	109.75	110.12	109.35	109.86
2957	AMEX	SPY	Fri, Oct 22, 2004	111.19	111.25	109.86	109.99
2956	AMEX	SPY	Thu, Oct 21, 2004	110.79	111.32	110.21	111.24
2955	AMEX	SPY	Wed, Oct 20, 2004	110.38	110.82	109.75	110.52
2954	AMEX	SPY	Tue, Oct 19, 2004	112.02	112.23	110.59	110.74
2953	AMEX	SPY	Mon, Oct 18, 2004	110.89	111.90	110.70	111.68
2952	AMEX	SPY	Fri, Oct 15, 2004	111.02	111.74	110.57	111.26
2951	AMEX	SPY	Thu, Oct 14, 2004	111.68	111.93	110.58	110.64
2950	AMEX	SPY	Wed, Oct 13, 2004	113.00	113.07	111.32	111.54
2949	AMEX	SPY	Tue, Oct 12, 2004	112.20	112.83	111.94	112.53
2948	AMEX	SPY	Mon, Oct 11, 2004	112.78	113.02	112.64	112.97
2947	AMEX	SPY	Fri, Oct 8, 2004	113.15	113.77	112.35	112.51
2946	AMEX	SPY	Thu, Oct 7, 2004	114.38	114.40	113.36	113.45
2945	AMEX	SPY	Wed, Oct 6, 2004	113.77	114.68	113.68	114.68
2944	AMEX	SPY	Tue, Oct 5, 2004	113.85	114.16	113.54	113.90
2943	AMEX	SPY	Mon, Oct 4, 2004	114.10	114.44	113.80	113.84
2942	AMEX	SPY	Fri, Oct 1, 2004	112.26	113.65	112.21	113.65
2941	AMEX	SPY	Thu, Sep 30, 2004	111.55	111.98	111.26	111.76
2940	AMEX	SPY	Wed, Sep 29, 2004	111.21	111.85	111.00	111.84
2939	AMEX	SPY	Tue, Sep 28, 2004	110.91	111.51	110.41	111.28
2938	AMEX	SPY	Mon, Sep 27, 2004	111.10	111.20	110.58	110.75
2937	AMEX	SPY	Fri, Sep 24, 2004	111.17	111.73	111.13	111.46
2936	AMEX	SPY	Thu, Sep 23, 2004	111.60	111.70	110.95	110.95
2935	AMEX	SPY	Wed, Sep 22, 2004	112.50	112.52	111.47	111.55
2934	AMEX	SPY	Tue, Sep 21, 2004	112.75	113.47	112.54	112.96
2933	AMEX	SPY	Mon, Sep 20, 2004	112.67	112.99	112.28	112.47
2932	AMEX	SPY	Fri, Sep 17, 2004	112.95	113.36	112.69	113.15
2931	AMEX	SPY	Thu, Sep 16, 2004	112.85	113.37	112.80	113.14
2930	AMEX	SPY	Wed, Sep 15, 2004	113.30	113.36	112.68	112.80
2929	AMEX	SPY	Tue, Sep 14, 2004	113.30	113.69	113.19	113.66
2928	AMEX	SPY	Mon, Sep 13, 2004	113.31	113.74	113.01	113.43
2927	AMEX	SPY	Fri, Sep 10, 2004	112.52	113.27	112.08	113.06
2926	AMEX	SPY	Thu, Sep 9, 2004	112.57	112.88	112.03	112.48
2925	AMEX	SPY	Wed, Sep 8, 2004	112.62	113.06	112.31	112.58
2924	AMEX	SPY	Tue, Sep 7, 2004	112.54	113.13	112.32	112.86
2923	AMEX	SPY	Fri, Sep 3, 2004	112.30	112.82	112.01	112.12
2922	AMEX	SPY	Thu, Sep 2, 2004	111.24	112.70	111.24	112.58
2921	AMEX	SPY	Wed, Sep 1, 2004	110.95	111.64	110.48	111.32
2920	AMEX	SPY	Tue, Aug 31, 2004	110.66	111.16	110.10	111.11
2919	AMEX	SPY	Mon, Aug 30, 2004	111.23	111.34	110.45	110.53
2918	AMEX	SPY	Fri, Aug 27, 2004	111.20	111.63	111.05	111.45
2917	AMEX	SPY	Thu, Aug 26, 2004	110.96	111.31	110.85	111.10
2916	AMEX	SPY	Wed, Aug 25, 2004	110.33	111.27	109.90	111.10
2915	AMEX	SPY	Tue, Aug 24, 2004	110.64	110.73	109.85	110.35
2914	AMEX	SPY	Mon, Aug 23, 2004	110.55	110.77	110.05	110.20
2913	AMEX	SPY	Fri, Aug 20, 2004	109.61	110.63	109.51	110.48
2912	AMEX	SPY	Thu, Aug 19, 2004	109.81	110.02	109.18	109.71
2911	AMEX	SPY	Wed, Aug 18, 2004	108.52	110.17	108.49	110.03
2910	AMEX	SPY	Tue, Aug 17, 2004	108.75	109.28	108.53	108.91
2909	AMEX	SPY	Mon, Aug 16, 2004	107.14	108.64	107.10	108.30
2908	AMEX	SPY	Fri, Aug 13, 2004	107.10	107.35	106.59	107.19
2907	AMEX	SPY	Thu, Aug 12, 2004	107.68	107.95	106.63	106.98
2906	AMEX	SPY	Wed, Aug 11, 2004	107.68	108.33	107.10	108.16
2905	AMEX	SPY	Tue, Aug 10, 2004	107.31	108.41	107.26	108.38
2904	AMEX	SPY	Mon, Aug 9, 2004	107.02	107.48	106.87	107.00
2903	AMEX	SPY	Fri, Aug 6, 2004	107.63	107.96	106.62	106.85
2902	AMEX	SPY	Thu, Aug 5, 2004	110.29	110.38	108.27	108.40
2901	AMEX	SPY	Wed, Aug 4, 2004	109.89	110.75	109.64	110.20
2900	AMEX	SPY	Tue, Aug 3, 2004	110.93	111.06	110.16	110.21
2899	AMEX	SPY	Mon, Aug 2, 2004	110.19	111.36	110.05	111.07
2898	AMEX	SPY	Fri, Jul 30, 2004	110.32	110.90	110.10	110.84
2897	AMEX	SPY	Thu, Jul 29, 2004	110.54	110.87	110.00	110.57
2896	AMEX	SPY	Wed, Jul 28, 2004	109.55	110.37	108.59	110.10
2895	AMEX	SPY	Tue, Jul 27, 2004	109.05	110.11	108.97	109.77
2894	AMEX	SPY	Mon, Jul 26, 2004	109.19	109.43	108.21	108.75
2893	AMEX	SPY	Fri, Jul 23, 2004	109.62	109.71	108.69	108.96
2892	AMEX	SPY	Thu, Jul 22, 2004	109.36	110.39	108.77	109.88
2891	AMEX	SPY	Wed, Jul 21, 2004	111.82	112.06	109.45	109.58
2890	AMEX	SPY	Tue, Jul 20, 2004	110.53	111.90	110.25	111.64
2889	AMEX	SPY	Mon, Jul 19, 2004	110.75	110.96	109.99	110.24
2888	AMEX	SPY	Fri, Jul 16, 2004	111.57	111.67	110.44	110.71
2887	AMEX	SPY	Thu, Jul 15, 2004	111.74	111.91	110.70	110.80
2886	AMEX	SPY	Wed, Jul 14, 2004	111.26	112.39	111.12	111.52
2885	AMEX	SPY	Tue, Jul 13, 2004	111.92	112.02	111.60	111.86
2884	AMEX	SPY	Mon, Jul 12, 2004	111.52	112.04	111.00	111.78
2883	AMEX	SPY	Fri, Jul 9, 2004	111.72	111.94	111.38	111.73
2882	AMEX	SPY	Thu, Jul 8, 2004	111.81	112.32	111.20	111.44
2881	AMEX	SPY	Wed, Jul 7, 2004	111.81	112.57	111.75	112.22
2880	AMEX	SPY	Tue, Jul 6, 2004	112.37	112.45	111.63	111.89
2879	AMEX	SPY	Fri, Jul 2, 2004	113.16	113.29	112.60	112.88
2878	AMEX	SPY	Thu, Jul 1, 2004	114.25	114.40	112.58	112.94
2877	AMEX	SPY	Wed, Jun 30, 2004	114.07	114.79	113.65	114.53
2876	AMEX	SPY	Tue, Jun 29, 2004	113.53	114.17	113.42	113.92
2875	AMEX	SPY	Mon, Jun 28, 2004	114.52	114.61	113.41	113.45
2874	AMEX	SPY	Fri, Jun 25, 2004	114.41	114.94	113.68	113.84
2873	AMEX	SPY	Thu, Jun 24, 2004	114.56	114.93	114.26	114.39
2872	AMEX	SPY	Wed, Jun 23, 2004	113.61	114.84	113.42	114.75
2871	AMEX	SPY	Tue, Jun 22, 2004	113.13	113.88	112.67	113.77
2870	AMEX	SPY	Mon, Jun 21, 2004	113.75	114.14	113.13	113.20
2869	AMEX	SPY	Fri, Jun 18, 2004	113.27	114.22	113.18	113.63
2868	AMEX	SPY	Thu, Jun 17, 2004	113.85	114.07	113.33	113.83
2867	AMEX	SPY	Wed, Jun 16, 2004	114.00	114.20	113.70	114.00
2866	AMEX	SPY	Tue, Jun 15, 2004	113.90	114.45	113.51	114.02
2865	AMEX	SPY	Mon, Jun 14, 2004	113.82	113.85	112.87	113.22
2864	AMEX	SPY	Thu, Jun 10, 2004	114.04	114.35	113.93	114.35
2863	AMEX	SPY	Wed, Jun 9, 2004	114.51	114.70	113.72	113.79
2862	AMEX	SPY	Tue, Jun 8, 2004	114.37	114.92	114.17	114.86
2861	AMEX	SPY	Mon, Jun 7, 2004	113.43	114.81	113.42	114.70
2860	AMEX	SPY	Fri, Jun 4, 2004	112.98	113.58	112.71	112.98
2859	AMEX	SPY	Thu, Jun 3, 2004	112.81	113.19	112.07	112.09
2858	AMEX	SPY	Wed, Jun 2, 2004	113.03	113.48	112.46	113.13
2857	AMEX	SPY	Tue, Jun 1, 2004	112.46	112.86	111.87	112.71
2856	AMEX	SPY	Fri, May 28, 2004	112.73	112.88	112.36	112.86
2855	AMEX	SPY	Thu, May 27, 2004	112.54	113.03	112.06	112.87
2854	AMEX	SPY	Wed, May 26, 2004	111.66	112.29	111.51	112.24
2853	AMEX	SPY	Tue, May 25, 2004	109.90	111.98	109.60	111.85
2852	AMEX	SPY	Mon, May 24, 2004	110.53	110.76	109.68	110.27
2851	AMEX	SPY	Fri, May 21, 2004	109.97	110.55	109.47	109.81
2850	AMEX	SPY	Thu, May 20, 2004	109.45	109.87	109.04	109.62
2849	AMEX	SPY	Wed, May 19, 2004	110.50	111.18	109.15	109.27
2848	AMEX	SPY	Tue, May 18, 2004	109.49	109.94	109.33	109.65
2847	AMEX	SPY	Mon, May 17, 2004	108.89	109.50	108.41	109.10
2846	AMEX	SPY	Fri, May 14, 2004	109.95	110.74	109.27	110.04
2845	AMEX	SPY	Thu, May 13, 2004	109.76	110.81	109.63	109.99
2844	AMEX	SPY	Wed, May 12, 2004	109.57	110.54	108.06	110.45
2843	AMEX	SPY	Tue, May 11, 2004	109.46	110.05	109.33	109.75
2842	AMEX	SPY	Mon, May 10, 2004	109.44	109.75	108.36	108.83
2841	AMEX	SPY	Fri, May 7, 2004	111.22	112.23	109.96	109.96
2840	AMEX	SPY	Thu, May 6, 2004	112.02	112.59	111.00	111.81
2839	AMEX	SPY	Wed, May 5, 2004	112.41	112.96	112.16	112.78
2838	AMEX	SPY	Tue, May 4, 2004	112.25	113.26	111.66	112.06
2837	AMEX	SPY	Mon, May 3, 2004	111.37	112.29	111.35	112.15
2836	AMEX	SPY	Fri, Apr 30, 2004	112.17	112.38	110.90	110.96
2835	AMEX	SPY	Thu, Apr 29, 2004	112.72	113.32	111.16	111.83
2834	AMEX	SPY	Wed, Apr 28, 2004	113.89	114.01	112.50	112.82
2833	AMEX	SPY	Tue, Apr 27, 2004	114.23	115.12	113.96	114.30
2832	AMEX	SPY	Mon, Apr 26, 2004	114.50	114.94	113.60	114.20
2831	AMEX	SPY	Fri, Apr 23, 2004	114.42	114.57	113.79	114.36
2830	AMEX	SPY	Thu, Apr 22, 2004	112.48	114.67	112.44	114.25
2829	AMEX	SPY	Wed, Apr 21, 2004	112.20	112.95	111.87	112.67
2828	AMEX	SPY	Tue, Apr 20, 2004	114.08	114.32	111.78	111.92
2827	AMEX	SPY	Mon, Apr 19, 2004	113.55	113.99	113.27	113.83
2826	AMEX	SPY	Fri, Apr 16, 2004	113.38	114.05	112.98	113.83
2825	AMEX	SPY	Thu, Apr 15, 2004	113.45	113.78	112.36	112.96
2824	AMEX	SPY	Wed, Apr 14, 2004	112.61	113.64	112.55	113.39
2823	AMEX	SPY	Tue, Apr 13, 2004	115.26	115.30	113.02	113.21
2822	AMEX	SPY	Mon, Apr 12, 2004	114.58	115.08	114.57	114.82
2821	AMEX	SPY	Thu, Apr 8, 2004	115.41	115.41	113.74	114.37
2820	AMEX	SPY	Wed, Apr 7, 2004	114.95	114.98	114.11	114.63
2819	AMEX	SPY	Tue, Apr 6, 2004	114.83	115.18	114.62	114.90
2818	AMEX	SPY	Mon, Apr 5, 2004	114.46	115.38	114.44	115.27
2817	AMEX	SPY	Fri, Apr 2, 2004	114.81	114.84	113.90	114.64
2816	AMEX	SPY	Thu, Apr 1, 2004	113.07	113.87	113.05	113.78
2815	AMEX	SPY	Wed, Mar 31, 2004	112.99	113.40	112.38	113.10
2814	AMEX	SPY	Tue, Mar 30, 2004	112.30	113.07	112.22	112.97
2813	AMEX	SPY	Mon, Mar 29, 2004	111.63	112.74	111.58	112.59
2812	AMEX	SPY	Fri, Mar 26, 2004	110.96	111.79	110.80	111.03
2811	AMEX	SPY	Thu, Mar 25, 2004	110.08	111.30	109.79	111.00
2810	AMEX	SPY	Wed, Mar 24, 2004	109.58	110.14	108.85	109.55
2809	AMEX	SPY	Tue, Mar 23, 2004	110.25	110.40	109.36	109.46
2808	AMEX	SPY	Mon, Mar 22, 2004	110.54	110.57	109.10	109.65
2807	AMEX	SPY	Fri, Mar 19, 2004	112.41	112.57	111.04	111.06
2806	AMEX	SPY	Thu, Mar 18, 2004	112.70	113.27	111.93	113.07
2805	AMEX	SPY	Wed, Mar 17, 2004	112.18	113.26	112.10	113.04
2804	AMEX	SPY	Tue, Mar 16, 2004	111.78	112.06	110.84	111.79
2803	AMEX	SPY	Mon, Mar 15, 2004	112.27	112.35	110.90	111.20
2802	AMEX	SPY	Fri, Mar 12, 2004	111.73	112.71	111.58	112.58
2801	AMEX	SPY	Thu, Mar 11, 2004	112.40	113.27	111.10	111.12
2800	AMEX	SPY	Wed, Mar 10, 2004	114.72	114.77	112.56	112.58
2799	AMEX	SPY	Tue, Mar 9, 2004	115.10	115.21	114.24	114.50
2798	AMEX	SPY	Mon, Mar 8, 2004	116.34	116.62	114.91	114.96
2797	AMEX	SPY	Fri, Mar 5, 2004	115.42	116.95	115.28	116.38
2796	AMEX	SPY	Thu, Mar 4, 2004	115.72	116.10	115.52	115.99
2795	AMEX	SPY	Wed, Mar 3, 2004	115.25	115.87	114.92	115.69
2794	AMEX	SPY	Tue, Mar 2, 2004	115.94	116.97	115.23	115.48
2793	AMEX	SPY	Mon, Mar 1, 2004	115.43	116.34	115.25	116.16
2792	AMEX	SPY	Fri, Feb 27, 2004	115.19	115.74	114.63	115.02
2791	AMEX	SPY	Thu, Feb 26, 2004	114.61	115.29	114.34	114.94
2790	AMEX	SPY	Wed, Feb 25, 2004	114.46	115.06	114.32	114.87
2789	AMEX	SPY	Tue, Feb 24, 2004	114.27	114.99	113.03	114.39
2788	AMEX	SPY	Mon, Feb 23, 2004	115.22	115.26	114.17	114.59
2787	AMEX	SPY	Fri, Feb 20, 2004	115.48	115.56	114.32	114.88
2786	AMEX	SPY	Thu, Feb 19, 2004	116.33	116.39	115.06	115.23
2785	AMEX	SPY	Wed, Feb 18, 2004	116.20	116.60	115.35	115.66
2784	AMEX	SPY	Tue, Feb 17, 2004	115.85	116.43	115.77	116.17
2783	AMEX	SPY	Fri, Feb 13, 2004	115.82	116.20	114.75	115.13
2782	AMEX	SPY	Thu, Feb 12, 2004	115.97	116.27	115.58	115.65
2781	AMEX	SPY	Wed, Feb 11, 2004	114.85	116.39	114.17	116.07
2780	AMEX	SPY	Tue, Feb 10, 2004	114.28	115.14	114.26	114.85
2779	AMEX	SPY	Mon, Feb 9, 2004	114.67	114.87	114.29	114.48
2778	AMEX	SPY	Fri, Feb 6, 2004	113.42	114.70	113.20	114.45
2777	AMEX	SPY	Thu, Feb 5, 2004	113.17	113.54	112.78	113.18
2776	AMEX	SPY	Wed, Feb 4, 2004	113.19	113.73	112.79	112.85
2775	AMEX	SPY	Tue, Feb 3, 2004	113.74	114.14	113.44	113.78
2774	AMEX	SPY	Mon, Feb 2, 2004	113.70	114.68	113.12	113.97
2773	AMEX	SPY	Fri, Jan 30, 2004	113.52	113.72	113.09	113.48
2772	AMEX	SPY	Thu, Jan 29, 2004	113.56	113.85	112.56	113.48
2771	AMEX	SPY	Wed, Jan 28, 2004	114.98	115.28	112.94	113.37
2770	AMEX	SPY	Tue, Jan 27, 2004	115.75	116.50	114.65	114.68
2769	AMEX	SPY	Mon, Jan 26, 2004	114.39	115.93	114.38	115.87
2768	AMEX	SPY	Fri, Jan 23, 2004	115.00	115.37	113.95	114.43
2767	AMEX	SPY	Thu, Jan 22, 2004	115.14	115.38	114.58	114.80
2766	AMEX	SPY	Wed, Jan 21, 2004	114.13	115.30	113.72	115.10
2765	AMEX	SPY	Tue, Jan 20, 2004	114.53	114.65	113.82	114.20
2764	AMEX	SPY	Fri, Jan 16, 2004	114.04	114.31	113.63	114.23
2763	AMEX	SPY	Thu, Jan 15, 2004	113.57	114.06	112.58	113.78
2762	AMEX	SPY	Wed, Jan 14, 2004	112.76	113.66	112.67	113.50
2761	AMEX	SPY	Tue, Jan 13, 2004	113.09	113.23	111.76	112.56
2760	AMEX	SPY	Mon, Jan 12, 2004	112.55	113.25	112.36	113.22
2759	AMEX	SPY	Fri, Jan 9, 2004	112.83	113.50	112.27	112.39
2758	AMEX	SPY	Thu, Jan 8, 2004	113.25	113.41	112.77	113.38
2757	AMEX	SPY	Wed, Jan 7, 2004	112.39	113.06	111.89	112.93
2756	AMEX	SPY	Tue, Jan 6, 2004	112.16	112.73	112.00	112.55
2755	AMEX	SPY	Mon, Jan 5, 2004	111.69	112.52	111.59	112.44
2754	AMEX	SPY	Fri, Jan 2, 2004	111.74	112.19	110.73	111.23
2753	AMEX	SPY	Wed, Dec 31, 2003	111.22	111.52	110.84	111.28
2752	AMEX	SPY	Tue, Dec 30, 2003	111.09	111.27	110.85	111.18
2751	AMEX	SPY	Mon, Dec 29, 2003	110.10	111.27	109.78	111.16
2750	AMEX	SPY	Fri, Dec 26, 2003	109.71	110.08	109.63	109.70
2749	AMEX	SPY	Wed, Dec 24, 2003	109.52	109.88	109.43	109.62
2748	AMEX	SPY	Tue, Dec 23, 2003	109.48	109.95	109.38	109.73
2747	AMEX	SPY	Mon, Dec 22, 2003	108.79	109.66	108.78	109.66
2746	AMEX	SPY	Fri, Dec 19, 2003	109.30	109.37	108.58	108.90
2745	AMEX	SPY	Thu, Dec 18, 2003	108.55	109.73	108.39	109.72
2744	AMEX	SPY	Wed, Dec 17, 2003	108.06	108.50	107.80	108.50
2743	AMEX	SPY	Tue, Dec 16, 2003	107.68	108.50	107.52	108.16
2742	AMEX	SPY	Mon, Dec 15, 2003	109.17	109.23	107.48	107.60
2741	AMEX	SPY	Fri, Dec 12, 2003	107.97	108.20	107.39	108.14
2740	AMEX	SPY	Thu, Dec 11, 2003	106.68	108.10	106.67	107.93
2739	AMEX	SPY	Wed, Dec 10, 2003	106.77	106.98	105.96	106.73
2738	AMEX	SPY	Tue, Dec 9, 2003	107.90	107.93	106.54	106.74
2737	AMEX	SPY	Mon, Dec 8, 2003	106.74	107.64	106.68	107.57
2736	AMEX	SPY	Fri, Dec 5, 2003	107.12	107.80	106.62	106.85
2735	AMEX	SPY	Thu, Dec 4, 2003	107.17	107.72	106.94	107.60
2734	AMEX	SPY	Wed, Dec 3, 2003	107.65	108.08	107.07	107.16
2733	AMEX	SPY	Tue, Dec 2, 2003	107.38	107.77	107.07	107.33
2732	AMEX	SPY	Mon, Dec 1, 2003	106.85	107.68	106.80	107.60
2731	AMEX	SPY	Fri, Nov 28, 2003	106.28	106.66	106.20	106.45
2730	AMEX	SPY	Wed, Nov 26, 2003	106.42	106.45	105.39	106.37
2729	AMEX	SPY	Tue, Nov 25, 2003	105.73	106.42	105.45	105.99
2728	AMEX	SPY	Mon, Nov 24, 2003	104.69	105.78	104.68	105.59
2727	AMEX	SPY	Fri, Nov 21, 2003	104.24	104.33	103.62	104.21
2726	AMEX	SPY	Thu, Nov 20, 2003	104.00	105.24	103.75	103.78
2725	AMEX	SPY	Wed, Nov 19, 2003	104.03	105.01	103.92	104.72
2724	AMEX	SPY	Tue, Nov 18, 2003	105.24	105.45	103.70	103.84
2723	AMEX	SPY	Mon, Nov 17, 2003	104.91	105.14	104.04	104.93
2722	AMEX	SPY	Fri, Nov 14, 2003	106.40	106.95	105.29	105.46
2721	AMEX	SPY	Thu, Nov 13, 2003	106.01	106.54	105.78	106.36
2720	AMEX	SPY	Wed, Nov 12, 2003	105.23	106.47	105.16	106.33
2719	AMEX	SPY	Tue, Nov 11, 2003	105.09	105.33	104.80	105.15
2718	AMEX	SPY	Mon, Nov 10, 2003	105.74	105.84	105.01	105.18
2717	AMEX	SPY	Fri, Nov 7, 2003	106.64	106.72	105.57	105.61
2716	AMEX	SPY	Thu, Nov 6, 2003	105.60	106.44	105.10	106.40
2715	AMEX	SPY	Wed, Nov 5, 2003	105.49	105.97	104.90	105.84
2714	AMEX	SPY	Tue, Nov 4, 2003	105.99	106.27	105.58	105.76
2713	AMEX	SPY	Mon, Nov 3, 2003	105.75	106.61	105.71	105.99
2712	AMEX	SPY	Fri, Oct 31, 2003	105.40	105.74	105.22	105.30
2711	AMEX	SPY	Thu, Oct 30, 2003	105.79	105.97	104.80	105.40
2710	AMEX	SPY	Wed, Oct 29, 2003	104.77	105.43	103.87	105.18
2709	AMEX	SPY	Tue, Oct 28, 2003	103.98	105.15	103.82	105.04
2708	AMEX	SPY	Mon, Oct 27, 2003	103.74	104.18	103.27	103.63
2707	AMEX	SPY	Fri, Oct 24, 2003	102.83	103.58	102.18	103.58
2706	AMEX	SPY	Thu, Oct 23, 2003	102.89	103.95	102.84	103.35
2705	AMEX	SPY	Wed, Oct 22, 2003	104.03	104.19	103.19	103.54
2704	AMEX	SPY	Tue, Oct 21, 2003	104.82	105.28	104.32	104.86
2703	AMEX	SPY	Mon, Oct 20, 2003	104.45	105.04	103.94	105.04
2702	AMEX	SPY	Fri, Oct 17, 2003	105.47	105.63	103.98	104.26
2701	AMEX	SPY	Thu, Oct 16, 2003	104.68	105.73	104.65	105.41
2700	AMEX	SPY	Wed, Oct 15, 2003	105.86	105.89	104.64	104.99
2699	AMEX	SPY	Tue, Oct 14, 2003	104.80	105.43	104.36	105.27
2698	AMEX	SPY	Mon, Oct 13, 2003	104.71	105.29	104.51	104.90
2697	AMEX	SPY	Fri, Oct 10, 2003	104.27	104.60	103.91	104.57
2696	AMEX	SPY	Thu, Oct 9, 2003	104.88	105.22	103.83	104.28
2695	AMEX	SPY	Wed, Oct 8, 2003	104.33	104.39	103.41	104.00
2694	AMEX	SPY	Tue, Oct 7, 2003	103.26	104.31	102.91	104.26
2693	AMEX	SPY	Mon, Oct 6, 2003	103.48	103.99	103.20	103.86
2692	AMEX	SPY	Fri, Oct 3, 2003	103.67	104.28	103.08	103.39
2691	AMEX	SPY	Thu, Oct 2, 2003	101.93	102.56	101.63	102.45
2690	AMEX	SPY	Wed, Oct 1, 2003	100.24	102.18	100.20	102.08
2689	AMEX	SPY	Tue, Sep 30, 2003	100.48	100.76	99.25	99.95
2688	AMEX	SPY	Mon, Sep 29, 2003	100.30	100.99	99.79	100.93
2687	AMEX	SPY	Fri, Sep 26, 2003	100.44	100.66	99.85	99.95
2686	AMEX	SPY	Thu, Sep 25, 2003	101.41	101.88	100.20	100.28
2685	AMEX	SPY	Wed, Sep 24, 2003	103.12	103.22	101.07	101.11
2684	AMEX	SPY	Tue, Sep 23, 2003	102.59	103.29	102.36	102.94
2683	AMEX	SPY	Mon, Sep 22, 2003	102.85	102.96	102.03	102.55
2682	AMEX	SPY	Fri, Sep 19, 2003	104.27	104.60	103.40	103.67
2681	AMEX	SPY	Thu, Sep 18, 2003	103.40	104.70	103.17	104.60
2680	AMEX	SPY	Wed, Sep 17, 2003	103.48	103.79	103.05	103.38
2679	AMEX	SPY	Tue, Sep 16, 2003	102.23	103.64	102.17	103.58
2678	AMEX	SPY	Mon, Sep 15, 2003	102.52	102.63	101.95	102.09
2677	AMEX	SPY	Fri, Sep 12, 2003	101.91	102.64	101.35	102.45
2676	AMEX	SPY	Thu, Sep 11, 2003	102.10	102.76	101.84	102.26
2675	AMEX	SPY	Wed, Sep 10, 2003	102.53	102.80	101.55	101.96
2674	AMEX	SPY	Tue, Sep 9, 2003	103.37	103.46	102.68	103.00
2673	AMEX	SPY	Mon, Sep 8, 2003	103.04	103.88	102.93	103.68
2672	AMEX	SPY	Fri, Sep 5, 2003	102.94	103.55	102.40	102.83
2671	AMEX	SPY	Thu, Sep 4, 2003	103.10	103.55	102.76	103.41
2670	AMEX	SPY	Wed, Sep 3, 2003	103.03	103.70	102.78	103.36
2669	AMEX	SPY	Tue, Sep 2, 2003	101.64	102.88	101.05	102.80
2668	AMEX	SPY	Fri, Aug 29, 2003	100.61	101.48	100.48	101.44
2667	AMEX	SPY	Thu, Aug 28, 2003	100.40	101.00	99.66	100.76
2666	AMEX	SPY	Wed, Aug 27, 2003	100.05	100.36	99.57	100.14
2665	AMEX	SPY	Tue, Aug 26, 2003	99.50	100.39	98.83	100.11
2664	AMEX	SPY	Mon, Aug 25, 2003	99.71	100.83	99.28	99.93
2663	AMEX	SPY	Fri, Aug 22, 2003	101.75	101.82	99.73	99.77
2662	AMEX	SPY	Thu, Aug 21, 2003	101.05	101.52	100.40	100.77
2661	AMEX	SPY	Wed, Aug 20, 2003	100.29	100.89	100.16	100.45
2660	AMEX	SPY	Tue, Aug 19, 2003	100.69	100.94	100.00	100.86
2659	AMEX	SPY	Mon, Aug 18, 2003	99.93	100.60	99.74	100.48
2658	AMEX	SPY	Fri, Aug 15, 2003	99.36	99.79	99.12	99.62
2657	AMEX	SPY	Thu, Aug 14, 2003	99.10	99.75	98.45	99.31
2656	AMEX	SPY	Wed, Aug 13, 2003	99.82	99.85	98.53	99.04
2655	AMEX	SPY	Tue, Aug 12, 2003	98.71	99.59	98.42	99.55
2654	AMEX	SPY	Mon, Aug 11, 2003	98.26	99.04	97.84	98.65
2653	AMEX	SPY	Fri, Aug 8, 2003	98.32	98.55	97.76	98.28
2652	AMEX	SPY	Thu, Aug 7, 2003	97.17	98.07	96.76	98.00
2651	AMEX	SPY	Wed, Aug 6, 2003	96.69	98.06	96.42	96.98
2650	AMEX	SPY	Tue, Aug 5, 2003	98.41	98.76	96.34	96.42
2649	AMEX	SPY	Mon, Aug 4, 2003	98.31	99.00	97.00	98.51
2648	AMEX	SPY	Fri, Aug 1, 2003	99.19	99.53	98.24	98.51
2647	AMEX	SPY	Thu, Jul 31, 2003	99.98	100.91	99.17	99.39
2646	AMEX	SPY	Wed, Jul 30, 2003	99.60	99.75	98.93	99.16
2645	AMEX	SPY	Tue, Jul 29, 2003	100.14	100.26	98.68	99.40
2644	AMEX	SPY	Mon, Jul 28, 2003	100.37	100.98	99.67	99.86
2643	AMEX	SPY	Fri, Jul 25, 2003	98.66	100.29	98.04	100.23
2642	AMEX	SPY	Thu, Jul 24, 2003	99.99	100.34	98.37	98.49
2641	AMEX	SPY	Wed, Jul 23, 2003	99.21	99.45	98.28	99.24
2640	AMEX	SPY	Tue, Jul 22, 2003	98.69	99.41	97.92	99.17
2639	AMEX	SPY	Mon, Jul 21, 2003	99.45	99.49	97.85	98.28
2638	AMEX	SPY	Fri, Jul 18, 2003	99.02	99.80	98.46	99.51
2637	AMEX	SPY	Thu, Jul 17, 2003	99.15	99.88	98.16	98.50
2636	AMEX	SPY	Wed, Jul 16, 2003	100.81	100.87	99.23	99.92
2635	AMEX	SPY	Tue, Jul 15, 2003	101.38	101.46	99.95	100.51
2634	AMEX	SPY	Mon, Jul 14, 2003	101.20	101.90	100.45	100.73
2633	AMEX	SPY	Fri, Jul 11, 2003	99.39	100.45	99.39	100.24
2632	AMEX	SPY	Thu, Jul 10, 2003	99.84	100.04	98.63	99.30
2631	AMEX	SPY	Wed, Jul 9, 2003	100.92	101.40	100.03	100.58
2630	AMEX	SPY	Tue, Jul 8, 2003	100.50	101.29	100.17	101.15
2629	AMEX	SPY	Mon, Jul 7, 2003	99.65	100.90	99.65	100.70
2628	AMEX	SPY	Thu, Jul 3, 2003	99.07	99.85	97.90	98.74
2627	AMEX	SPY	Wed, Jul 2, 2003	98.77	99.79	98.57	99.77
2626	AMEX	SPY	Tue, Jul 1, 2003	97.25	98.85	96.43	98.53
2625	AMEX	SPY	Mon, Jun 30, 2003	98.22	98.67	97.47	97.63
2624	AMEX	SPY	Fri, Jun 27, 2003	98.75	99.19	97.58	97.66
2623	AMEX	SPY	Thu, Jun 26, 2003	97.78	98.98	96.96	98.80
2622	AMEX	SPY	Wed, Jun 25, 2003	98.53	99.44	97.53	97.53
2621	AMEX	SPY	Tue, Jun 24, 2003	98.22	99.09	98.02	98.52
2620	AMEX	SPY	Mon, Jun 23, 2003	99.45	99.66	97.92	98.42
2619	AMEX	SPY	Fri, Jun 20, 2003	100.39	100.50	99.42	99.44
2618	AMEX	SPY	Thu, Jun 19, 2003	101.64	101.73	99.84	100.02
2617	AMEX	SPY	Wed, Jun 18, 2003	101.29	102.14	101.00	101.57
2616	AMEX	SPY	Tue, Jun 17, 2003	102.07	102.18	101.23	101.66
2615	AMEX	SPY	Mon, Jun 16, 2003	99.96	101.70	99.80	101.66
2614	AMEX	SPY	Fri, Jun 13, 2003	100.61	100.75	98.95	99.56
2613	AMEX	SPY	Thu, Jun 12, 2003	100.75	100.90	99.62	100.61
2612	AMEX	SPY	Wed, Jun 11, 2003	99.16	100.39	98.71	100.30
2611	AMEX	SPY	Tue, Jun 10, 2003	98.46	99.26	98.19	99.25
2610	AMEX	SPY	Mon, Jun 9, 2003	98.77	99.10	97.77	98.25
2609	AMEX	SPY	Fri, Jun 6, 2003	100.40	101.40	99.13	99.26
2608	AMEX	SPY	Thu, Jun 5, 2003	98.58	99.65	98.27	99.65
2607	AMEX	SPY	Wed, Jun 4, 2003	97.66	99.35	97.57	99.16
2606	AMEX	SPY	Tue, Jun 3, 2003	97.15	97.84	96.85	97.75
2605	AMEX	SPY	Mon, Jun 2, 2003	97.53	98.45	96.67	97.35
2604	AMEX	SPY	Fri, May 30, 2003	95.90	97.09	95.56	96.95
2603	AMEX	SPY	Thu, May 29, 2003	95.88	96.82	95.08	95.42
2602	AMEX	SPY	Wed, May 28, 2003	95.85	96.47	95.43	95.67
2601	AMEX	SPY	Tue, May 27, 2003	93.30	95.84	93.07	95.40
2600	AMEX	SPY	Fri, May 23, 2003	93.53	93.98	93.14	93.76
2599	AMEX	SPY	Thu, May 22, 2003	92.95	94.05	92.68	93.57
2598	AMEX	SPY	Wed, May 21, 2003	92.11	92.88	91.91	92.65
2597	AMEX	SPY	Tue, May 20, 2003	92.82	93.03	91.59	92.46
2596	AMEX	SPY	Mon, May 19, 2003	94.15	94.42	92.33	92.65
2595	AMEX	SPY	Fri, May 16, 2003	94.89	95.45	94.26	94.87
2594	AMEX	SPY	Thu, May 15, 2003	94.89	95.33	94.25	95.11
2593	AMEX	SPY	Wed, May 14, 2003	95.09	95.24	93.91	94.51
2592	AMEX	SPY	Tue, May 13, 2003	94.53	95.18	94.26	94.71
2591	AMEX	SPY	Mon, May 12, 2003	93.50	95.12	93.28	94.88
2590	AMEX	SPY	Fri, May 9, 2003	92.83	93.80	92.61	93.73
2589	AMEX	SPY	Thu, May 8, 2003	92.52	93.33	92.28	92.45
2588	AMEX	SPY	Wed, May 7, 2003	93.42	94.14	92.97	93.39
2587	AMEX	SPY	Tue, May 6, 2003	93.04	94.38	93.00	93.91
2586	AMEX	SPY	Mon, May 5, 2003	93.47	93.78	92.50	93.03
2585	AMEX	SPY	Fri, May 2, 2003	91.56	93.47	91.49	93.21
2584	AMEX	SPY	Thu, May 1, 2003	91.92	92.73	90.50	91.90
2583	AMEX	SPY	Wed, Apr 30, 2003	91.91	92.57	91.41	91.91
2582	AMEX	SPY	Tue, Apr 29, 2003	92.14	92.80	91.40	92.11
2581	AMEX	SPY	Mon, Apr 28, 2003	90.44	92.19	90.30	91.79
2580	AMEX	SPY	Fri, Apr 25, 2003	91.30	91.47	90.02	90.23
2579	AMEX	SPY	Thu, Apr 24, 2003	91.53	92.08	90.96	91.36
2578	AMEX	SPY	Wed, Apr 23, 2003	91.62	92.35	91.24	92.18
2577	AMEX	SPY	Tue, Apr 22, 2003	89.10	91.56	88.89	91.34
2576	AMEX	SPY	Mon, Apr 21, 2003	89.86	90.16	89.06	89.65
2575	AMEX	SPY	Thu, Apr 17, 2003	88.30	89.72	88.19	89.56
2574	AMEX	SPY	Wed, Apr 16, 2003	89.91	90.06	88.03	88.25
2573	AMEX	SPY	Tue, Apr 15, 2003	88.84	89.78	88.42	89.78
2572	AMEX	SPY	Mon, Apr 14, 2003	87.47	89.00	87.00	88.95
2571	AMEX	SPY	Fri, Apr 11, 2003	88.16	88.70	86.86	87.15
2570	AMEX	SPY	Thu, Apr 10, 2003	87.09	87.63	85.71	87.51
2569	AMEX	SPY	Wed, Apr 9, 2003	88.36	89.10	86.77	87.03
2568	AMEX	SPY	Tue, Apr 8, 2003	88.30	88.65	87.71	88.19
2567	AMEX	SPY	Mon, Apr 7, 2003	90.34	90.85	87.97	88.05
2566	AMEX	SPY	Fri, Apr 4, 2003	88.43	88.59	87.62	88.22
2565	AMEX	SPY	Thu, Apr 3, 2003	88.87	88.99	87.65	87.70
2564	AMEX	SPY	Wed, Apr 2, 2003	87.54	88.77	87.50	88.12
2563	AMEX	SPY	Tue, Apr 1, 2003	85.25	86.39	84.91	86.04
2562	AMEX	SPY	Mon, Mar 31, 2003	85.35	86.59	84.40	84.74
2561	AMEX	SPY	Fri, Mar 28, 2003	86.47	87.28	86.25	86.71
2560	AMEX	SPY	Thu, Mar 27, 2003	86.40	87.66	85.99	87.15
2559	AMEX	SPY	Wed, Mar 26, 2003	87.56	87.85	86.80	87.08
2558	AMEX	SPY	Tue, Mar 25, 2003	86.74	88.26	86.44	87.52
2557	AMEX	SPY	Mon, Mar 24, 2003	88.02	88.14	86.35	86.69
2556	AMEX	SPY	Fri, Mar 21, 2003	88.80	89.88	87.93	89.67
2555	AMEX	SPY	Thu, Mar 20, 2003	87.33	88.59	86.35	88.15
2554	AMEX	SPY	Wed, Mar 19, 2003	87.28	88.16	86.68	87.96
2553	AMEX	SPY	Tue, Mar 18, 2003	87.15	87.35	86.28	87.29
2552	AMEX	SPY	Mon, Mar 17, 2003	83.46	86.95	83.22	86.78
2551	AMEX	SPY	Fri, Mar 14, 2003	84.20	84.77	83.35	84.13
2550	AMEX	SPY	Thu, Mar 13, 2003	82.18	83.91	81.53	83.86
2549	AMEX	SPY	Wed, Mar 12, 2003	80.38	81.10	79.38	81.06
2548	AMEX	SPY	Tue, Mar 11, 2003	81.48	82.00	80.48	80.52
2547	AMEX	SPY	Mon, Mar 10, 2003	82.60	82.86	81.10	81.32
2546	AMEX	SPY	Fri, Mar 7, 2003	81.61	83.99	81.43	83.32
2545	AMEX	SPY	Thu, Mar 6, 2003	82.87	83.52	82.47	82.75
2544	AMEX	SPY	Wed, Mar 5, 2003	82.61	83.54	82.36	83.45
2543	AMEX	SPY	Tue, Mar 4, 2003	83.95	84.01	82.65	82.75
2542	AMEX	SPY	Mon, Mar 3, 2003	85.26	85.78	83.72	84.09
2541	AMEX	SPY	Fri, Feb 28, 2003	84.47	85.23	84.16	84.90
2540	AMEX	SPY	Thu, Feb 27, 2003	83.70	84.75	83.16	84.34
2539	AMEX	SPY	Wed, Feb 26, 2003	84.02	84.53	83.08	83.24
2538	AMEX	SPY	Tue, Feb 25, 2003	82.95	84.49	82.22	84.47
2537	AMEX	SPY	Mon, Feb 24, 2003	84.93	85.00	83.59	83.80
2536	AMEX	SPY	Fri, Feb 21, 2003	84.38	85.74	83.46	85.18
2535	AMEX	SPY	Thu, Feb 20, 2003	85.21	85.42	84.05	84.33
2534	AMEX	SPY	Wed, Feb 19, 2003	85.32	85.47	84.28	85.18
2533	AMEX	SPY	Tue, Feb 18, 2003	84.53	85.80	84.39	85.63
2532	AMEX	SPY	Fri, Feb 14, 2003	82.37	84.20	81.82	84.15
2531	AMEX	SPY	Thu, Feb 13, 2003	82.15	82.66	81.00	82.35
2530	AMEX	SPY	Wed, Feb 12, 2003	83.16	83.62	82.09	82.10
2529	AMEX	SPY	Tue, Feb 11, 2003	84.37	84.88	82.83	83.43
2528	AMEX	SPY	Mon, Feb 10, 2003	83.46	84.13	82.65	84.01
2527	AMEX	SPY	Fri, Feb 7, 2003	84.91	84.99	82.97	83.42
2526	AMEX	SPY	Thu, Feb 6, 2003	84.37	84.89	83.65	84.45
2525	AMEX	SPY	Wed, Feb 5, 2003	85.75	86.54	84.48	84.85
2524	AMEX	SPY	Tue, Feb 4, 2003	85.31	85.75	84.30	85.38
2523	AMEX	SPY	Mon, Feb 3, 2003	86.14	86.81	85.92	86.23
2522	AMEX	SPY	Fri, Jan 31, 2003	84.15	86.21	84.15	86.06
2521	AMEX	SPY	Thu, Jan 30, 2003	86.79	86.88	84.40	84.43
2520	AMEX	SPY	Wed, Jan 29, 2003	85.42	87.18	84.77	86.48
2519	AMEX	SPY	Tue, Jan 28, 2003	85.63	86.40	85.13	85.83
2518	AMEX	SPY	Mon, Jan 27, 2003	85.73	86.80	84.50	85.20
2517	AMEX	SPY	Fri, Jan 24, 2003	88.59	88.68	86.17	86.38
2516	AMEX	SPY	Thu, Jan 23, 2003	88.75	89.38	87.95	88.71
2515	AMEX	SPY	Wed, Jan 22, 2003	88.77	89.80	88.00	88.17
2514	AMEX	SPY	Tue, Jan 21, 2003	90.87	90.92	88.95	89.25
2513	AMEX	SPY	Fri, Jan 17, 2003	90.99	92.30	90.15	90.66
2512	AMEX	SPY	Thu, Jan 16, 2003	92.50	92.93	91.45	92.02
2511	AMEX	SPY	Wed, Jan 15, 2003	93.54	93.57	91.91	92.40
2510	AMEX	SPY	Tue, Jan 14, 2003	92.69	93.83	92.41	93.33
2509	AMEX	SPY	Mon, Jan 13, 2003	93.54	93.86	92.44	93.03
2508	AMEX	SPY	Fri, Jan 10, 2003	91.95	93.64	91.80	93.06
2507	AMEX	SPY	Thu, Jan 9, 2003	91.82	93.18	91.41	92.81
2506	AMEX	SPY	Wed, Jan 8, 2003	92.20	92.40	91.05	91.39
2505	AMEX	SPY	Tue, Jan 7, 2003	92.90	93.37	92.20	92.73
2504	AMEX	SPY	Mon, Jan 6, 2003	91.24	93.49	91.17	92.96
2503	AMEX	SPY	Fri, Jan 3, 2003	90.91	91.38	90.50	91.35
2502	AMEX	SPY	Thu, Jan 2, 2003	88.85	91.30	88.54	91.07
2501	AMEX	SPY	Tue, Dec 31, 2002	87.99	88.43	87.11	88.23
2500	AMEX	SPY	Mon, Dec 30, 2002	87.79	88.47	87.22	88.11
2499	AMEX	SPY	Fri, Dec 27, 2002	88.96	89.29	87.38	87.38
2498	AMEX	SPY	Thu, Dec 26, 2002	89.70	90.61	88.84	89.39
2497	AMEX	SPY	Tue, Dec 24, 2002	89.59	89.86	89.25	89.35
2496	AMEX	SPY	Mon, Dec 23, 2002	89.59	90.47	89.31	90.02
2495	AMEX	SPY	Fri, Dec 20, 2002	89.20	90.02	89.10	89.99
2494	AMEX	SPY	Thu, Dec 19, 2002	89.35	90.70	88.60	89.16
2493	AMEX	SPY	Wed, Dec 18, 2002	90.32	90.40	89.33	89.80
2492	AMEX	SPY	Tue, Dec 17, 2002	91.37	91.74	90.74	90.85
2491	AMEX	SPY	Mon, Dec 16, 2002	89.82	91.79	89.66	91.65
2490	AMEX	SPY	Fri, Dec 13, 2002	89.91	90.48	89.27	89.34
2489	AMEX	SPY	Thu, Dec 12, 2002	91.20	91.49	90.20	90.77
2488	AMEX	SPY	Wed, Dec 11, 2002	90.42	91.62	90.16	90.78
2487	AMEX	SPY	Tue, Dec 10, 2002	90.02	91.10	89.76	90.70
2486	AMEX	SPY	Mon, Dec 9, 2002	91.07	91.46	89.48	89.50
2485	AMEX	SPY	Fri, Dec 6, 2002	90.12	92.17	89.98	92.03
2484	AMEX	SPY	Thu, Dec 5, 2002	92.73	92.80	91.10	91.43
2483	AMEX	SPY	Wed, Dec 4, 2002	91.77	93.14	91.43	92.45
2482	AMEX	SPY	Tue, Dec 3, 2002	93.25	93.40	92.35	92.87
2481	AMEX	SPY	Mon, Dec 2, 2002	95.47	96.05	93.22	94.13
2480	AMEX	SPY	Fri, Nov 29, 2002	94.80	94.95	93.77	93.98
2479	AMEX	SPY	Wed, Nov 27, 2002	92.52	94.65	92.43	94.28
2478	AMEX	SPY	Tue, Nov 26, 2002	93.07	93.45	91.62	91.70
2477	AMEX	SPY	Mon, Nov 25, 2002	93.43	94.26	92.77	93.48
2476	AMEX	SPY	Fri, Nov 22, 2002	93.48	94.27	93.27	93.42
2475	AMEX	SPY	Thu, Nov 21, 2002	92.60	94.19	92.43	94.09
2474	AMEX	SPY	Wed, Nov 20, 2002	89.98	92.42	89.95	92.37
2473	AMEX	SPY	Tue, Nov 19, 2002	90.02	91.10	89.76	90.36
2472	AMEX	SPY	Mon, Nov 18, 2002	92.15	92.15	90.35	90.48
2471	AMEX	SPY	Fri, Nov 15, 2002	90.00	91.55	89.95	91.40
2470	AMEX	SPY	Thu, Nov 14, 2002	90.07	91.00	89.75	90.73
2469	AMEX	SPY	Wed, Nov 13, 2002	88.32	89.74	87.45	89.05
2468	AMEX	SPY	Tue, Nov 12, 2002	88.66	89.93	88.37	88.96
2467	AMEX	SPY	Mon, Nov 11, 2002	89.51	89.56	87.80	88.26
2466	AMEX	SPY	Fri, Nov 8, 2002	90.53	91.57	89.52	89.65
2465	AMEX	SPY	Thu, Nov 7, 2002	92.02	92.22	90.22	90.76
2464	AMEX	SPY	Wed, Nov 6, 2002	92.48	93.07	90.79	93.04
2463	AMEX	SPY	Tue, Nov 5, 2002	90.84	92.07	90.84	91.85
2462	AMEX	SPY	Mon, Nov 4, 2002	91.80	92.94	90.90	91.13
2461	AMEX	SPY	Fri, Nov 1, 2002	88.35	90.82	88.05	90.27
2460	AMEX	SPY	Thu, Oct 31, 2002	89.66	90.30	88.19	88.52
2459	AMEX	SPY	Wed, Oct 30, 2002	88.68	89.96	88.23	89.43
2458	AMEX	SPY	Tue, Oct 29, 2002	89.08	89.49	87.00	88.57
2457	AMEX	SPY	Mon, Oct 28, 2002	91.15	91.29	88.85	89.61
2456	AMEX	SPY	Fri, Oct 25, 2002	88.21	90.39	87.94	90.20
2455	AMEX	SPY	Thu, Oct 24, 2002	90.75	90.90	88.10	88.36
2454	AMEX	SPY	Wed, Oct 23, 2002	88.77	90.27	87.68	90.20
2453	AMEX	SPY	Tue, Oct 22, 2002	89.05	90.01	88.52	89.52
2452	AMEX	SPY	Mon, Oct 21, 2002	88.12	90.50	87.57	90.17
2451	AMEX	SPY	Fri, Oct 18, 2002	87.65	89.11	86.93	88.64
2450	AMEX	SPY	Thu, Oct 17, 2002	88.87	89.30	87.85	88.27
2449	AMEX	SPY	Wed, Oct 16, 2002	87.41	87.80	85.92	86.55
2448	AMEX	SPY	Tue, Oct 15, 2002	86.99	88.72	86.85	88.70
2447	AMEX	SPY	Mon, Oct 14, 2002	83.20	84.85	83.04	84.63
2446	AMEX	SPY	Fri, Oct 11, 2002	82.10	84.73	81.82	84.16
2445	AMEX	SPY	Thu, Oct 10, 2002	77.94	81.07	77.07	80.63
2444	AMEX	SPY	Wed, Oct 9, 2002	79.09	79.70	77.78	78.10
2443	AMEX	SPY	Tue, Oct 8, 2002	79.81	81.31	78.20	80.37
2442	AMEX	SPY	Mon, Oct 7, 2002	80.06	81.20	78.55	79.13
2441	AMEX	SPY	Fri, Oct 4, 2002	82.80	82.92	79.58	80.80
2440	AMEX	SPY	Thu, Oct 3, 2002	83.14	84.60	81.95	82.31
2439	AMEX	SPY	Wed, Oct 2, 2002	84.69	85.53	82.60	83.15
2438	AMEX	SPY	Tue, Oct 1, 2002	82.43	85.77	81.47	85.72
2437	AMEX	SPY	Mon, Sep 30, 2002	82.00	82.80	80.90	81.79
2436	AMEX	SPY	Fri, Sep 27, 2002	85.00	85.63	82.75	82.75
2435	AMEX	SPY	Thu, Sep 26, 2002	85.02	85.97	84.45	85.73
2434	AMEX	SPY	Wed, Sep 25, 2002	83.37	84.77	82.04	84.35
2433	AMEX	SPY	Tue, Sep 24, 2002	82.44	83.65	81.85	82.31
2432	AMEX	SPY	Mon, Sep 23, 2002	83.65	84.06	82.69	83.66
2431	AMEX	SPY	Fri, Sep 20, 2002	84.92	85.20	84.05	84.35
2430	AMEX	SPY	Thu, Sep 19, 2002	85.99	86.80	84.70	84.70
2429	AMEX	SPY	Wed, Sep 18, 2002	87.01	88.50	86.28	86.95
2428	AMEX	SPY	Tue, Sep 17, 2002	90.89	91.19	87.75	87.83
2427	AMEX	SPY	Mon, Sep 16, 2002	89.31	89.89	88.46	89.89
2426	AMEX	SPY	Fri, Sep 13, 2002	88.69	89.90	88.25	89.67
2425	AMEX	SPY	Thu, Sep 12, 2002	90.75	90.84	88.99	89.45
2424	AMEX	SPY	Wed, Sep 11, 2002	92.47	93.33	91.10	91.13
2423	AMEX	SPY	Tue, Sep 10, 2002	91.14	91.78	90.56	91.70
2422	AMEX	SPY	Mon, Sep 9, 2002	89.10	91.35	88.80	90.66
2421	AMEX	SPY	Fri, Sep 6, 2002	89.75	90.57	89.34	90.00
2420	AMEX	SPY	Thu, Sep 5, 2002	88.49	89.43	87.50	88.78
2419	AMEX	SPY	Wed, Sep 4, 2002	88.61	90.25	88.06	89.54
2418	AMEX	SPY	Tue, Sep 3, 2002	90.73	91.00	88.15	88.28
2417	AMEX	SPY	Fri, Aug 30, 2002	91.68	93.39	91.40	91.78
2416	AMEX	SPY	Thu, Aug 29, 2002	91.27	93.05	90.81	92.14
2415	AMEX	SPY	Wed, Aug 28, 2002	93.28	93.49	91.80	92.10
2414	AMEX	SPY	Tue, Aug 27, 2002	95.70	96.25	93.50	94.16
2413	AMEX	SPY	Mon, Aug 26, 2002	94.91	95.64	93.50	95.26
2412	AMEX	SPY	Fri, Aug 23, 2002	96.01	96.15	94.15	94.60
2411	AMEX	SPY	Thu, Aug 22, 2002	95.49	97.15	95.07	96.68
2410	AMEX	SPY	Wed, Aug 21, 2002	95.06	95.78	93.57	95.75
2409	AMEX	SPY	Tue, Aug 20, 2002	94.82	95.40	93.62	94.39
2408	AMEX	SPY	Mon, Aug 19, 2002	93.46	95.75	93.10	95.40
2407	AMEX	SPY	Fri, Aug 16, 2002	92.82	94.08	92.00	93.22
2406	AMEX	SPY	Thu, Aug 15, 2002	92.84	93.99	92.20	93.50
2405	AMEX	SPY	Wed, Aug 14, 2002	89.02	92.63	88.02	92.22
2404	AMEX	SPY	Tue, Aug 13, 2002	90.15	91.66	88.65	88.97
2403	AMEX	SPY	Mon, Aug 12, 2002	89.99	91.27	89.55	90.62
2402	AMEX	SPY	Fri, Aug 9, 2002	90.10	91.94	89.35	91.29
2401	AMEX	SPY	Thu, Aug 8, 2002	88.42	91.10	87.80	90.95
2400	AMEX	SPY	Wed, Aug 7, 2002	87.87	88.50	85.77	88.10
2399	AMEX	SPY	Tue, Aug 6, 2002	85.23	87.90	85.11	86.59
2398	AMEX	SPY	Mon, Aug 5, 2002	86.49	86.93	83.55	83.77
2397	AMEX	SPY	Fri, Aug 2, 2002	88.50	88.91	85.62	86.79
2396	AMEX	SPY	Thu, Aug 1, 2002	90.88	91.35	88.33	88.78
2395	AMEX	SPY	Wed, Jul 31, 2002	90.49	91.55	89.25	91.16
2394	AMEX	SPY	Tue, Jul 30, 2002	89.32	91.40	88.72	90.94
2393	AMEX	SPY	Mon, Jul 29, 2002	87.50	90.34	87.30	89.77
2392	AMEX	SPY	Fri, Jul 26, 2002	84.65	85.93	83.80	85.60
2391	AMEX	SPY	Thu, Jul 25, 2002	84.27	85.85	81.60	84.00
2390	AMEX	SPY	Wed, Jul 24, 2002	78.13	85.12	77.68	84.72
2389	AMEX	SPY	Tue, Jul 23, 2002	82.55	83.24	79.75	79.95
2388	AMEX	SPY	Mon, Jul 22, 2002	84.10	85.91	81.45	82.20
2387	AMEX	SPY	Fri, Jul 19, 2002	86.76	87.55	84.30	84.71
2386	AMEX	SPY	Thu, Jul 18, 2002	90.70	91.10	87.75	87.80
2385	AMEX	SPY	Wed, Jul 17, 2002	92.46	93.30	89.75	90.74
2384	AMEX	SPY	Tue, Jul 16, 2002	91.12	92.38	89.87	90.56
2383	AMEX	SPY	Mon, Jul 15, 2002	91.64	92.40	87.89	92.34
2382	AMEX	SPY	Fri, Jul 12, 2002	93.33	93.89	91.52	91.85
2381	AMEX	SPY	Thu, Jul 11, 2002	91.76	93.35	90.32	92.87
2380	AMEX	SPY	Wed, Jul 10, 2002	96.00	96.07	92.04	92.12
2379	AMEX	SPY	Tue, Jul 9, 2002	97.73	98.34	95.01	95.60
2378	AMEX	SPY	Mon, Jul 8, 2002	98.98	99.70	97.56	98.07
2377	AMEX	SPY	Fri, Jul 5, 2002	96.78	99.53	96.66	99.31
2376	AMEX	SPY	Wed, Jul 3, 2002	94.62	95.84	93.72	95.51
2375	AMEX	SPY	Tue, Jul 2, 2002	96.86	97.20	94.77	94.97
2374	AMEX	SPY	Mon, Jul 1, 2002	99.18	99.80	96.89	97.03
2373	AMEX	SPY	Fri, Jun 28, 2002	99.24	100.50	98.88	98.96
2372	AMEX	SPY	Thu, Jun 27, 2002	98.50	99.49	96.57	99.43
2371	AMEX	SPY	Wed, Jun 26, 2002	95.20	98.15	95.19	97.72
2370	AMEX	SPY	Tue, Jun 25, 2002	100.30	100.89	97.54	97.56
2369	AMEX	SPY	Mon, Jun 24, 2002	98.61	100.69	97.25	99.80
2368	AMEX	SPY	Fri, Jun 21, 2002	100.47	100.93	98.68	99.28
2367	AMEX	SPY	Thu, Jun 20, 2002	102.26	103.05	100.96	101.21
2366	AMEX	SPY	Wed, Jun 19, 2002	103.50	104.43	102.24	102.52
2365	AMEX	SPY	Tue, Jun 18, 2002	103.74	105.03	103.63	104.97
2364	AMEX	SPY	Mon, Jun 17, 2002	101.92	104.34	101.85	104.12
2363	AMEX	SPY	Fri, Jun 14, 2002	100.31	101.56	98.50	101.40
2362	AMEX	SPY	Thu, Jun 13, 2002	102.13	103.00	101.34	101.55
2361	AMEX	SPY	Wed, Jun 12, 2002	101.71	102.81	100.78	102.58
2360	AMEX	SPY	Tue, Jun 11, 2002	104.13	104.54	101.73	101.96
2359	AMEX	SPY	Mon, Jun 10, 2002	103.24	104.46	103.02	103.74
2358	AMEX	SPY	Fri, Jun 7, 2002	101.78	103.92	101.72	103.34
2357	AMEX	SPY	Thu, Jun 6, 2002	105.54	105.60	103.15	103.46
2356	AMEX	SPY	Wed, Jun 5, 2002	104.95	105.67	104.35	105.61
2355	AMEX	SPY	Tue, Jun 4, 2002	104.15	105.20	103.55	104.63
2354	AMEX	SPY	Mon, Jun 3, 2002	107.09	107.60	104.13	104.37
2353	AMEX	SPY	Fri, May 31, 2002	107.40	108.56	106.85	107.22
2352	AMEX	SPY	Thu, May 30, 2002	106.55	107.51	105.90	107.00
2351	AMEX	SPY	Wed, May 29, 2002	107.62	108.02	107.13	107.30
2350	AMEX	SPY	Tue, May 28, 2002	109.05	109.13	107.45	108.10
2349	AMEX	SPY	Fri, May 24, 2002	109.98	110.20	108.61	108.69
2348	AMEX	SPY	Thu, May 23, 2002	109.26	110.36	108.48	110.10
2347	AMEX	SPY	Wed, May 22, 2002	108.22	109.12	108.00	108.94
2346	AMEX	SPY	Tue, May 21, 2002	110.11	110.48	108.32	108.70
2345	AMEX	SPY	Mon, May 20, 2002	110.64	110.69	109.49	109.70
2344	AMEX	SPY	Fri, May 17, 2002	110.66	111.25	110.10	110.90
2343	AMEX	SPY	Thu, May 16, 2002	109.70	110.48	109.33	110.36
2342	AMEX	SPY	Wed, May 15, 2002	109.50	110.91	109.29	109.79
2341	AMEX	SPY	Tue, May 14, 2002	109.62	110.37	109.00	110.22
2340	AMEX	SPY	Mon, May 13, 2002	106.22	107.95	105.79	107.87
2339	AMEX	SPY	Fri, May 10, 2002	107.97	108.05	105.60	105.72
2338	AMEX	SPY	Thu, May 9, 2002	108.65	109.10	107.58	107.75
2337	AMEX	SPY	Wed, May 8, 2002	107.05	109.36	106.79	109.01
2336	AMEX	SPY	Tue, May 7, 2002	106.10	106.32	104.90	105.10
2335	AMEX	SPY	Mon, May 6, 2002	107.64	107.99	105.31	105.47
2334	AMEX	SPY	Fri, May 3, 2002	108.60	108.76	107.20	107.58
2333	AMEX	SPY	Thu, May 2, 2002	109.10	109.91	107.78	108.76
2332	AMEX	SPY	Wed, May 1, 2002	107.97	109.25	106.80	109.18
2331	AMEX	SPY	Tue, Apr 30, 2002	107.02	108.64	106.64	107.86
2330	AMEX	SPY	Mon, Apr 29, 2002	107.93	108.26	106.63	106.86
2329	AMEX	SPY	Fri, Apr 26, 2002	109.79	110.01	107.29	107.39
2328	AMEX	SPY	Thu, Apr 25, 2002	109.21	109.74	108.72	109.47
2327	AMEX	SPY	Wed, Apr 24, 2002	110.56	111.81	109.40	109.41
2326	AMEX	SPY	Tue, Apr 23, 2002	111.09	111.48	110.17	110.52
2325	AMEX	SPY	Mon, Apr 22, 2002	112.38	112.43	110.84	111.00
2324	AMEX	SPY	Fri, Apr 19, 2002	113.20	113.24	112.56	112.88
2323	AMEX	SPY	Thu, Apr 18, 2002	112.90	113.46	111.15	112.47
2322	AMEX	SPY	Wed, Apr 17, 2002	113.39	113.67	112.60	112.96
2321	AMEX	SPY	Tue, Apr 16, 2002	111.70	113.32	111.67	113.20
2320	AMEX	SPY	Mon, Apr 15, 2002	111.62	111.86	110.20	110.57
2319	AMEX	SPY	Fri, Apr 12, 2002	111.02	111.65	110.04	111.42
2318	AMEX	SPY	Thu, Apr 11, 2002	112.89	113.05	110.50	110.59
2317	AMEX	SPY	Wed, Apr 10, 2002	112.10	113.54	112.09	113.41
2316	AMEX	SPY	Tue, Apr 9, 2002	113.18	113.18	111.93	112.14
2315	AMEX	SPY	Mon, Apr 8, 2002	111.32	113.03	111.23	112.93
2314	AMEX	SPY	Fri, Apr 5, 2002	113.19	113.63	112.18	112.69
2313	AMEX	SPY	Thu, Apr 4, 2002	112.60	113.40	112.23	112.67
2312	AMEX	SPY	Wed, Apr 3, 2002	114.01	114.21	112.16	113.14
2311	AMEX	SPY	Tue, Apr 2, 2002	113.98	114.95	113.77	113.94
2310	AMEX	SPY	Mon, Apr 1, 2002	114.23	115.10	113.50	114.57
2309	AMEX	SPY	Thu, Mar 28, 2002	114.97	115.77	114.50	114.52
2308	AMEX	SPY	Wed, Mar 27, 2002	114.03	115.01	113.76	114.57
2307	AMEX	SPY	Tue, Mar 26, 2002	113.52	115.02	113.47	114.27
2306	AMEX	SPY	Mon, Mar 25, 2002	115.09	115.36	113.30	113.61
2305	AMEX	SPY	Fri, Mar 22, 2002	115.50	115.94	114.70	115.04
2304	AMEX	SPY	Thu, Mar 21, 2002	115.30	115.90	114.12	115.29
2303	AMEX	SPY	Wed, Mar 20, 2002	116.50	116.58	115.19	115.24
2302	AMEX	SPY	Tue, Mar 19, 2002	117.30	117.74	116.82	117.45
2301	AMEX	SPY	Mon, Mar 18, 2002	117.10	117.56	116.10	116.67
2300	AMEX	SPY	Fri, Mar 15, 2002	115.97	116.95	115.90	116.65
2299	AMEX	SPY	Thu, Mar 14, 2002	116.04	116.43	115.63	115.88
2298	AMEX	SPY	Wed, Mar 13, 2002	116.63	116.75	115.64	116.04
2297	AMEX	SPY	Tue, Mar 12, 2002	116.10	117.25	115.94	117.17
2296	AMEX	SPY	Mon, Mar 11, 2002	116.89	117.90	116.43	117.24
2295	AMEX	SPY	Fri, Mar 8, 2002	117.38	117.90	116.48	116.99
2294	AMEX	SPY	Thu, Mar 7, 2002	117.36	117.50	115.57	116.50
2293	AMEX	SPY	Wed, Mar 6, 2002	115.10	117.15	115.07	116.75
2292	AMEX	SPY	Tue, Mar 5, 2002	115.33	116.40	114.97	115.38
2291	AMEX	SPY	Mon, Mar 4, 2002	113.90	115.99	113.65	115.75
2290	AMEX	SPY	Fri, Mar 1, 2002	111.72	113.85	111.51	113.74
2289	AMEX	SPY	Thu, Feb 28, 2002	111.83	112.75	111.03	111.15
2288	AMEX	SPY	Wed, Feb 27, 2002	111.96	112.86	110.65	111.65
2287	AMEX	SPY	Tue, Feb 26, 2002	111.60	112.04	110.57	111.22
2286	AMEX	SPY	Mon, Feb 25, 2002	109.74	111.81	109.70	111.45
2285	AMEX	SPY	Fri, Feb 22, 2002	108.35	109.94	107.87	109.64
2284	AMEX	SPY	Thu, Feb 21, 2002	109.93	110.63	108.26	108.30
2283	AMEX	SPY	Wed, Feb 20, 2002	109.05	110.59	107.82	110.59
2282	AMEX	SPY	Tue, Feb 19, 2002	110.15	110.29	108.61	108.76
2281	AMEX	SPY	Fri, Feb 15, 2002	112.15	112.24	110.71	110.89
2280	AMEX	SPY	Thu, Feb 14, 2002	112.51	112.97	111.59	112.06
2279	AMEX	SPY	Wed, Feb 13, 2002	111.48	112.54	111.35	112.27
2278	AMEX	SPY	Tue, Feb 12, 2002	110.96	111.71	110.03	111.09
2277	AMEX	SPY	Mon, Feb 11, 2002	110.05	111.64	109.82	111.44
2276	AMEX	SPY	Fri, Feb 8, 2002	108.63	110.75	108.30	110.09
2275	AMEX	SPY	Thu, Feb 7, 2002	108.72	109.86	108.00	108.02
2274	AMEX	SPY	Wed, Feb 6, 2002	109.65	109.74	108.06	108.70
2273	AMEX	SPY	Tue, Feb 5, 2002	109.40	110.49	108.53	109.17
2272	AMEX	SPY	Mon, Feb 4, 2002	112.23	112.23	109.44	109.85
2271	AMEX	SPY	Fri, Feb 1, 2002	113.09	113.30	112.17	112.65
2270	AMEX	SPY	Thu, Jan 31, 2002	112.15	113.30	111.62	113.18
2269	AMEX	SPY	Wed, Jan 30, 2002	110.39	113.39	108.40	111.87
2268	AMEX	SPY	Tue, Jan 29, 2002	113.85	114.13	110.05	110.28
2267	AMEX	SPY	Mon, Jan 28, 2002	113.90	114.19	112.92	113.86
2266	AMEX	SPY	Fri, Jan 25, 2002	113.12	114.18	113.04	113.55
2265	AMEX	SPY	Thu, Jan 24, 2002	113.64	114.25	113.32	113.58
2264	AMEX	SPY	Wed, Jan 23, 2002	112.63	113.55	112.02	113.23
2263	AMEX	SPY	Tue, Jan 22, 2002	113.75	113.93	112.02	112.37
2262	AMEX	SPY	Fri, Jan 18, 2002	113.00	113.85	112.67	113.15
2261	AMEX	SPY	Thu, Jan 17, 2002	113.76	114.24	113.40	113.67
2260	AMEX	SPY	Wed, Jan 16, 2002	114.30	114.40	112.69	112.82
2259	AMEX	SPY	Tue, Jan 15, 2002	114.55	115.39	113.90	115.15
2258	AMEX	SPY	Mon, Jan 14, 2002	114.65	114.84	113.96	114.22
2257	AMEX	SPY	Fri, Jan 11, 2002	116.21	116.28	114.70	114.94
2256	AMEX	SPY	Thu, Jan 10, 2002	115.69	116.35	115.30	116.08
2255	AMEX	SPY	Wed, Jan 9, 2002	116.68	117.78	115.34	115.57
2254	AMEX	SPY	Tue, Jan 8, 2002	116.79	117.06	115.97	116.52
2253	AMEX	SPY	Mon, Jan 7, 2002	117.70	117.99	116.56	116.79
2252	AMEX	SPY	Fri, Jan 4, 2002	117.17	117.98	116.55	117.62
2251	AMEX	SPY	Thu, Jan 3, 2002	115.65	116.95	115.54	116.84
2250	AMEX	SPY	Wed, Jan 2, 2002	115.11	115.75	113.81	115.53
2249	AMEX	SPY	Mon, Dec 31, 2001	116.15	116.39	114.23	114.30
2248	AMEX	SPY	Fri, Dec 28, 2001	116.29	116.75	115.92	116.00
2247	AMEX	SPY	Thu, Dec 27, 2001	115.30	116.08	115.25	116.06
2246	AMEX	SPY	Wed, Dec 26, 2001	114.65	116.21	114.65	115.36
2245	AMEX	SPY	Mon, Dec 24, 2001	114.83	115.04	114.61	114.73
2244	AMEX	SPY	Fri, Dec 21, 2001	115.03	115.07	114.20	114.95
2243	AMEX	SPY	Thu, Dec 20, 2001	115.50	115.80	114.55	114.65
2242	AMEX	SPY	Wed, Dec 19, 2001	114.09	115.92	114.00	115.79
2241	AMEX	SPY	Tue, Dec 18, 2001	114.63	115.15	114.34	114.98
2240	AMEX	SPY	Mon, Dec 17, 2001	112.99	114.36	112.90	114.30
2239	AMEX	SPY	Fri, Dec 14, 2001	112.33	113.49	112.00	113.13
2238	AMEX	SPY	Thu, Dec 13, 2001	113.45	113.70	112.04	112.06
2237	AMEX	SPY	Wed, Dec 12, 2001	114.55	114.78	113.11	114.28
2236	AMEX	SPY	Tue, Dec 11, 2001	114.90	115.72	113.90	114.15
2235	AMEX	SPY	Mon, Dec 10, 2001	115.85	116.39	114.35	114.38
2234	AMEX	SPY	Fri, Dec 7, 2001	116.90	117.09	115.70	116.56
2233	AMEX	SPY	Thu, Dec 6, 2001	117.34	117.94	116.93	117.34
2232	AMEX	SPY	Wed, Dec 5, 2001	115.61	118.00	115.56	117.40
2231	AMEX	SPY	Tue, Dec 4, 2001	113.92	115.30	113.35	115.29
2230	AMEX	SPY	Mon, Dec 3, 2001	113.65	114.08	113.01	113.37
2229	AMEX	SPY	Fri, Nov 30, 2001	114.40	114.91	114.02	114.05
2228	AMEX	SPY	Thu, Nov 29, 2001	113.66	114.92	113.00	114.87
2227	AMEX	SPY	Wed, Nov 28, 2001	114.74	115.17	113.25	113.34
2226	AMEX	SPY	Tue, Nov 27, 2001	115.62	116.90	114.09	115.43
2225	AMEX	SPY	Mon, Nov 26, 2001	115.75	116.34	115.07	115.93
2224	AMEX	SPY	Fri, Nov 23, 2001	114.04	115.75	114.00	115.68
2223	AMEX	SPY	Wed, Nov 21, 2001	114.50	114.67	113.51	114.04
2222	AMEX	SPY	Tue, Nov 20, 2001	115.37	115.80	114.64	114.80
2221	AMEX	SPY	Mon, Nov 19, 2001	114.92	115.85	114.45	115.77
2220	AMEX	SPY	Fri, Nov 16, 2001	115.08	115.10	113.40	114.36
2219	AMEX	SPY	Thu, Nov 15, 2001	114.37	115.18	113.93	114.87
2218	AMEX	SPY	Wed, Nov 14, 2001	115.17	115.40	113.71	114.66
2217	AMEX	SPY	Tue, Nov 13, 2001	113.44	114.55	113.18	114.55
2216	AMEX	SPY	Mon, Nov 12, 2001	111.00	112.65	110.00	112.03
2215	AMEX	SPY	Fri, Nov 9, 2001	112.25	112.96	111.44	112.72
2214	AMEX	SPY	Thu, Nov 8, 2001	112.87	114.08	111.90	112.60
2213	AMEX	SPY	Wed, Nov 7, 2001	111.77	113.12	111.64	112.25
2212	AMEX	SPY	Tue, Nov 6, 2001	110.35	112.48	109.85	112.40
2211	AMEX	SPY	Mon, Nov 5, 2001	110.12	111.09	109.95	110.68
2210	AMEX	SPY	Fri, Nov 2, 2001	108.44	109.38	107.87	109.25
2209	AMEX	SPY	Thu, Nov 1, 2001	106.60	109.01	105.70	108.51
2208	AMEX	SPY	Wed, Oct 31, 2001	106.90	107.86	105.80	105.80
2207	AMEX	SPY	Tue, Oct 30, 2001	107.35	107.70	105.56	106.16
2206	AMEX	SPY	Mon, Oct 29, 2001	110.16	110.55	107.45	107.45
2205	AMEX	SPY	Fri, Oct 26, 2001	109.95	111.79	109.67	110.32
2204	AMEX	SPY	Thu, Oct 25, 2001	107.45	110.60	106.74	110.57
2203	AMEX	SPY	Wed, Oct 24, 2001	108.98	109.45	108.22	108.62
2202	AMEX	SPY	Tue, Oct 23, 2001	109.96	110.28	108.38	108.91
2201	AMEX	SPY	Mon, Oct 22, 2001	107.30	109.57	107.21	109.47
2200	AMEX	SPY	Fri, Oct 19, 2001	107.00	107.91	106.01	107.35
2199	AMEX	SPY	Thu, Oct 18, 2001	107.82	108.16	106.75	107.42
2198	AMEX	SPY	Wed, Oct 17, 2001	111.07	111.15	107.65	107.65
2197	AMEX	SPY	Tue, Oct 16, 2001	109.80	110.61	108.95	109.99
2196	AMEX	SPY	Mon, Oct 15, 2001	108.63	109.45	108.06	109.30
2195	AMEX	SPY	Fri, Oct 12, 2001	109.15	109.89	107.30	109.50
2194	AMEX	SPY	Thu, Oct 11, 2001	108.95	110.30	108.95	110.00
2193	AMEX	SPY	Wed, Oct 10, 2001	105.80	108.55	105.52	108.32
2192	AMEX	SPY	Tue, Oct 9, 2001	106.61	106.75	105.60	105.96
2191	AMEX	SPY	Mon, Oct 8, 2001	106.27	107.30	105.87	106.53
2190	AMEX	SPY	Fri, Oct 5, 2001	107.25	107.62	105.52	107.23
2189	AMEX	SPY	Thu, Oct 4, 2001	108.29	108.97	106.75	107.44
2188	AMEX	SPY	Wed, Oct 3, 2001	104.60	107.88	104.35	107.35
2187	AMEX	SPY	Tue, Oct 2, 2001	104.00	105.58	103.65	105.58
2186	AMEX	SPY	Mon, Oct 1, 2001	103.90	104.32	102.83	104.27
2185	AMEX	SPY	Fri, Sep 28, 2001	102.98	109.62	102.50	104.44
2184	AMEX	SPY	Thu, Sep 27, 2001	101.25	102.29	100.00	102.27
2183	AMEX	SPY	Wed, Sep 26, 2001	102.35	102.40	100.43	101.39
2182	AMEX	SPY	Tue, Sep 25, 2001	100.75	102.00	99.90	101.75
2181	AMEX	SPY	Mon, Sep 24, 2001	99.72	101.16	99.06	100.70
2180	AMEX	SPY	Fri, Sep 21, 2001	94.28	98.99	93.80	97.28
2179	AMEX	SPY	Thu, Sep 20, 2001	100.40	101.81	98.56	98.71
2178	AMEX	SPY	Wed, Sep 19, 2001	104.10	104.50	98.56	101.95
2177	AMEX	SPY	Tue, Sep 18, 2001	104.33	105.30	103.36	104.05
2176	AMEX	SPY	Mon, Sep 17, 2001	101.00	106.40	100.00	104.30
2175	AMEX	SPY	Mon, Sep 10, 2001	107.70	110.35	107.70	110.05
2174	AMEX	SPY	Fri, Sep 7, 2001	110.02	111.25	108.63	108.72
2173	AMEX	SPY	Thu, Sep 6, 2001	112.65	113.30	110.77	110.77
2172	AMEX	SPY	Wed, Sep 5, 2001	113.70	114.19	111.95	113.70
2171	AMEX	SPY	Tue, Sep 4, 2001	113.85	116.17	113.37	113.42
2170	AMEX	SPY	Fri, Aug 31, 2001	113.40	114.77	113.13	114.15
2169	AMEX	SPY	Thu, Aug 30, 2001	114.85	115.74	112.04	113.32
2168	AMEX	SPY	Wed, Aug 29, 2001	117.13	117.18	115.17	115.54
2167	AMEX	SPY	Tue, Aug 28, 2001	118.28	118.49	116.58	116.58
2166	AMEX	SPY	Mon, Aug 27, 2001	118.97	119.20	118.26	118.31
2165	AMEX	SPY	Fri, Aug 24, 2001	117.21	119.13	116.74	119.02
2164	AMEX	SPY	Thu, Aug 23, 2001	116.96	117.52	116.49	116.60
2163	AMEX	SPY	Wed, Aug 22, 2001	116.75	117.43	115.78	117.02
2162	AMEX	SPY	Tue, Aug 21, 2001	117.80	118.54	115.80	115.82
2161	AMEX	SPY	Mon, Aug 20, 2001	116.80	117.90	116.55	117.83
2160	AMEX	SPY	Fri, Aug 17, 2001	117.65	117.87	116.01	116.75
2159	AMEX	SPY	Thu, Aug 16, 2001	117.80	118.75	117.00	118.65
2158	AMEX	SPY	Wed, Aug 15, 2001	119.23	119.61	118.08	118.24
2157	AMEX	SPY	Tue, Aug 14, 2001	120.14	120.35	118.80	119.27
2156	AMEX	SPY	Mon, Aug 13, 2001	119.60	119.85	118.81	119.32
2155	AMEX	SPY	Fri, Aug 10, 2001	118.80	119.84	117.34	119.29
2154	AMEX	SPY	Thu, Aug 9, 2001	118.70	118.97	117.86	118.88
2153	AMEX	SPY	Wed, Aug 8, 2001	120.12	121.16	118.43	118.53
2152	AMEX	SPY	Tue, Aug 7, 2001	120.27	121.20	119.91	120.77
2151	AMEX	SPY	Mon, Aug 6, 2001	121.35	121.51	120.10	120.30
2150	AMEX	SPY	Fri, Aug 3, 2001	122.36	122.36	120.90	121.94
2149	AMEX	SPY	Thu, Aug 2, 2001	123.23	123.25	121.89	122.61
2148	AMEX	SPY	Wed, Aug 1, 2001	121.97	122.70	121.55	122.11
2147	AMEX	SPY	Tue, Jul 31, 2001	121.00	122.68	120.80	121.35
2146	AMEX	SPY	Mon, Jul 30, 2001	121.19	121.35	120.30	120.85
2145	AMEX	SPY	Fri, Jul 27, 2001	120.83	121.35	119.91	120.81
2144	AMEX	SPY	Thu, Jul 26, 2001	119.06	120.85	118.56	120.35
2143	AMEX	SPY	Wed, Jul 25, 2001	117.92	119.48	117.46	119.10
2142	AMEX	SPY	Tue, Jul 24, 2001	119.00	119.20	116.75	117.80
2141	AMEX	SPY	Mon, Jul 23, 2001	121.80	121.88	118.95	118.95
2140	AMEX	SPY	Fri, Jul 20, 2001	121.15	121.94	120.92	121.34
2139	AMEX	SPY	Thu, Jul 19, 2001	122.18	122.98	120.76	122.07
2138	AMEX	SPY	Wed, Jul 18, 2001	120.56	121.64	120.06	121.01
2137	AMEX	SPY	Tue, Jul 17, 2001	120.20	121.95	119.83	121.84
2136	AMEX	SPY	Mon, Jul 16, 2001	121.77	122.28	120.29	120.71
2135	AMEX	SPY	Fri, Jul 13, 2001	120.84	122.32	120.62	122.24
2134	AMEX	SPY	Thu, Jul 12, 2001	119.50	121.47	119.31	121.19
2133	AMEX	SPY	Wed, Jul 11, 2001	118.10	118.89	117.09	118.38
2132	AMEX	SPY	Tue, Jul 10, 2001	120.29	120.64	118.21	118.26
2131	AMEX	SPY	Mon, Jul 9, 2001	119.49	120.54	119.20	119.70
2130	AMEX	SPY	Fri, Jul 6, 2001	121.31	121.49	119.05	119.05
2129	AMEX	SPY	Thu, Jul 5, 2001	123.07	123.65	121.66	121.68
2128	AMEX	SPY	Tue, Jul 3, 2001	123.98	124.10	123.05	124.10
2127	AMEX	SPY	Mon, Jul 2, 2001	122.80	124.32	122.62	124.13
2126	AMEX	SPY	Fri, Jun 29, 2001	122.80	124.01	122.26	122.60
2125	AMEX	SPY	Thu, Jun 28, 2001	122.00	123.94	121.93	122.15
2124	AMEX	SPY	Wed, Jun 27, 2001	121.60	122.24	120.91	121.48
2123	AMEX	SPY	Tue, Jun 26, 2001	120.90	122.39	120.57	121.55
2122	AMEX	SPY	Mon, Jun 25, 2001	123.28	123.44	121.50	121.72
2121	AMEX	SPY	Fri, Jun 22, 2001	123.49	123.59	122.16	122.85
2120	AMEX	SPY	Thu, Jun 21, 2001	122.22	124.31	122.15	123.82
2119	AMEX	SPY	Wed, Jun 20, 2001	121.19	122.86	121.10	122.43
2118	AMEX	SPY	Tue, Jun 19, 2001	122.38	122.89	120.89	121.79
2117	AMEX	SPY	Mon, Jun 18, 2001	121.65	122.44	120.91	121.26
2116	AMEX	SPY	Fri, Jun 15, 2001	120.91	122.40	120.40	121.85
2115	AMEX	SPY	Thu, Jun 14, 2001	124.18	124.30	121.75	122.00
2114	AMEX	SPY	Wed, Jun 13, 2001	126.17	126.58	124.65	124.80
2113	AMEX	SPY	Tue, Jun 12, 2001	124.86	126.74	124.04	125.88
2112	AMEX	SPY	Mon, Jun 11, 2001	126.71	126.99	125.41	126.10
2111	AMEX	SPY	Fri, Jun 8, 2001	127.70	127.87	126.14	127.00
2110	AMEX	SPY	Thu, Jun 7, 2001	127.05	128.35	127.00	128.19
2109	AMEX	SPY	Wed, Jun 6, 2001	128.83	128.83	127.36	127.73
2108	AMEX	SPY	Tue, Jun 5, 2001	127.49	129.23	127.27	128.80
2107	AMEX	SPY	Mon, Jun 4, 2001	126.80	127.43	126.08	127.34
2106	AMEX	SPY	Fri, Jun 1, 2001	126.20	127.10	125.12	126.73
2105	AMEX	SPY	Thu, May 31, 2001	125.43	126.76	125.26	125.95
2104	AMEX	SPY	Wed, May 30, 2001	126.59	127.09	125.00	125.30
2103	AMEX	SPY	Tue, May 29, 2001	128.22	128.35	126.90	127.08
2102	AMEX	SPY	Fri, May 25, 2001	129.65	129.70	127.90	128.10
2101	AMEX	SPY	Thu, May 24, 2001	129.47	130.00	128.55	129.63
2100	AMEX	SPY	Wed, May 23, 2001	131.05	131.05	129.25	129.25
2099	AMEX	SPY	Tue, May 22, 2001	131.83	132.09	131.07	131.48
2098	AMEX	SPY	Mon, May 21, 2001	129.84	131.84	129.15	131.65
2097	AMEX	SPY	Fri, May 18, 2001	129.09	129.74	128.10	129.74
2096	AMEX	SPY	Thu, May 17, 2001	129.00	130.08	128.56	129.15
2095	AMEX	SPY	Wed, May 16, 2001	124.84	129.20	124.62	128.95
2094	AMEX	SPY	Tue, May 15, 2001	125.55	126.50	124.85	125.98
2093	AMEX	SPY	Mon, May 14, 2001	124.90	125.44	124.46	125.40
2092	AMEX	SPY	Fri, May 11, 2001	126.00	126.49	124.40	125.15
2091	AMEX	SPY	Thu, May 10, 2001	127.26	127.50	125.77	126.02
2090	AMEX	SPY	Wed, May 9, 2001	125.25	126.55	125.06	125.65
2089	AMEX	SPY	Tue, May 8, 2001	126.86	127.10	125.56	126.18
2088	AMEX	SPY	Mon, May 7, 2001	126.86	127.38	126.23	126.24
2087	AMEX	SPY	Fri, May 4, 2001	123.65	127.35	123.44	127.34
2086	AMEX	SPY	Thu, May 3, 2001	126.13	126.15	124.22	125.21
2085	AMEX	SPY	Wed, May 2, 2001	127.41	127.69	126.00	126.82
2084	AMEX	SPY	Tue, May 1, 2001	125.07	127.15	124.60	127.05
2083	AMEX	SPY	Mon, Apr 30, 2001	126.45	127.27	124.67	126.66
2082	AMEX	SPY	Fri, Apr 27, 2001	124.92	125.84	124.20	125.78
2081	AMEX	SPY	Thu, Apr 26, 2001	123.73	125.22	123.50	123.72
2080	AMEX	SPY	Wed, Apr 25, 2001	121.42	123.67	120.95	123.17
2079	AMEX	SPY	Tue, Apr 24, 2001	122.52	123.65	121.10	121.58
2078	AMEX	SPY	Mon, Apr 23, 2001	123.65	123.89	121.91	122.24
2077	AMEX	SPY	Fri, Apr 20, 2001	124.90	125.40	123.66	124.50
2076	AMEX	SPY	Thu, Apr 19, 2001	124.25	125.84	123.58	125.65
2075	AMEX	SPY	Wed, Apr 18, 2001	121.06	126.00	120.69	124.00
2074	AMEX	SPY	Tue, Apr 17, 2001	117.31	119.66	117.02	119.26
2073	AMEX	SPY	Mon, Apr 16, 2001	118.29	118.89	116.91	117.60
2072	AMEX	SPY	Thu, Apr 12, 2001	116.30	118.94	115.96	118.85
2071	AMEX	SPY	Wed, Apr 11, 2001	118.78	118.99	116.14	116.73
2070	AMEX	SPY	Tue, Apr 10, 2001	115.45	117.75	115.17	116.65
2069	AMEX	SPY	Mon, Apr 9, 2001	114.00	114.99	112.78	114.56
2068	AMEX	SPY	Fri, Apr 6, 2001	113.99	114.40	112.06	113.30
2067	AMEX	SPY	Thu, Apr 5, 2001	113.30	115.49	112.50	115.05
2066	AMEX	SPY	Wed, Apr 4, 2001	110.57	112.10	109.30	110.85
2065	AMEX	SPY	Tue, Apr 3, 2001	113.98	114.15	110.06	110.39
2064	AMEX	SPY	Mon, Apr 2, 2001	116.30	117.38	113.80	114.20
2063	AMEX	SPY	Fri, Mar 30, 2001	115.55	116.69	114.50	116.69
2062	AMEX	SPY	Thu, Mar 29, 2001	114.70	116.50	112.14	115.48
2061	AMEX	SPY	Wed, Mar 28, 2001	116.90	116.95	114.90	115.04
2060	AMEX	SPY	Tue, Mar 27, 2001	115.62	118.65	115.28	118.31
2059	AMEX	SPY	Mon, Mar 26, 2001	115.70	116.27	114.77	115.94
2058	AMEX	SPY	Fri, Mar 23, 2001	113.25	114.66	111.50	114.48
2057	AMEX	SPY	Thu, Mar 22, 2001	112.02	112.60	108.04	111.12
2056	AMEX	SPY	Wed, Mar 21, 2001	114.18	115.26	111.90	112.26
2055	AMEX	SPY	Tue, Mar 20, 2001	117.90	118.46	114.11	114.20
2054	AMEX	SPY	Mon, Mar 19, 2001	115.76	117.69	114.82	117.35
2053	AMEX	SPY	Fri, Mar 16, 2001	117.13	117.40	114.81	115.01
2052	AMEX	SPY	Thu, Mar 15, 2001	118.45	118.86	117.36	117.68
2051	AMEX	SPY	Wed, Mar 14, 2001	117.05	119.29	115.75	117.65
2050	AMEX	SPY	Tue, Mar 13, 2001	119.40	120.44	117.53	120.02
2049	AMEX	SPY	Mon, Mar 12, 2001	122.34	122.50	117.75	118.08
2048	AMEX	SPY	Fri, Mar 9, 2001	126.10	126.10	123.11	123.36
2047	AMEX	SPY	Thu, Mar 8, 2001	126.60	127.24	126.14	127.12
2046	AMEX	SPY	Wed, Mar 7, 2001	126.90	127.04	125.76	126.98
2045	AMEX	SPY	Tue, Mar 6, 2001	126.35	127.75	125.49	126.08
2044	AMEX	SPY	Mon, Mar 5, 2001	124.15	124.78	123.81	124.74
2043	AMEX	SPY	Fri, Mar 2, 2001	122.50	125.65	122.30	123.61
2042	AMEX	SPY	Thu, Mar 1, 2001	124.05	124.60	121.75	124.60
2041	AMEX	SPY	Wed, Feb 28, 2001	126.75	126.84	123.27	123.95
2040	AMEX	SPY	Tue, Feb 27, 2001	126.80	127.84	125.51	126.44
2039	AMEX	SPY	Mon, Feb 26, 2001	125.80	127.62	124.50	127.62
2038	AMEX	SPY	Fri, Feb 23, 2001	125.08	125.54	121.80	124.96
2037	AMEX	SPY	Thu, Feb 22, 2001	126.35	126.54	123.02	125.81
2036	AMEX	SPY	Wed, Feb 21, 2001	127.90	128.84	125.50	125.62
2035	AMEX	SPY	Tue, Feb 20, 2001	131.04	131.14	128.10	128.39
2034	AMEX	SPY	Fri, Feb 16, 2001	131.00	131.29	129.30	130.40
2033	AMEX	SPY	Thu, Feb 15, 2001	132.84	133.52	131.99	133.34
2032	AMEX	SPY	Wed, Feb 14, 2001	132.65	132.65	130.66	132.06
2031	AMEX	SPY	Tue, Feb 13, 2001	133.70	134.17	132.00	132.26
2030	AMEX	SPY	Mon, Feb 12, 2001	131.70	133.50	131.70	133.35
2029	AMEX	SPY	Fri, Feb 9, 2001	133.35	133.35	131.26	131.84
2028	AMEX	SPY	Thu, Feb 8, 2001	134.80	135.40	133.10	133.12
2027	AMEX	SPY	Wed, Feb 7, 2001	134.72	135.40	133.68	134.69
2026	AMEX	SPY	Tue, Feb 6, 2001	135.30	136.70	135.22	135.39
2025	AMEX	SPY	Mon, Feb 5, 2001	134.80	135.94	134.75	135.79
2024	AMEX	SPY	Fri, Feb 2, 2001	137.40	137.99	134.75	134.80
2023	AMEX	SPY	Thu, Feb 1, 2001	137.10	137.95	136.25	137.93
2022	AMEX	SPY	Wed, Jan 31, 2001	137.40	138.70	136.60	137.02
2021	AMEX	SPY	Tue, Jan 30, 2001	136.30	137.92	135.79	137.80
2020	AMEX	SPY	Mon, Jan 29, 2001	135.50	136.90	135.37	136.60
2019	AMEX	SPY	Fri, Jan 26, 2001	135.16	136.13	134.45	135.88
2018	AMEX	SPY	Thu, Jan 25, 2001	136.25	137.25	135.66	136.03
2017	AMEX	SPY	Wed, Jan 24, 2001	136.25	137.31	135.84	136.38
2016	AMEX	SPY	Tue, Jan 23, 2001	134.47	136.66	134.16	135.97
2015	AMEX	SPY	Mon, Jan 22, 2001	134.25	135.78	133.56	134.91
2014	AMEX	SPY	Fri, Jan 19, 2001	136.19	136.19	133.88	134.02
2013	AMEX	SPY	Thu, Jan 18, 2001	133.44	135.70	132.94	134.78
2012	AMEX	SPY	Wed, Jan 17, 2001	134.84	135.05	132.64	133.45
2011	AMEX	SPY	Tue, Jan 16, 2001	132.00	133.19	131.52	132.84
2010	AMEX	SPY	Fri, Jan 12, 2001	132.69	133.72	131.28	132.00
2009	AMEX	SPY	Thu, Jan 11, 2001	131.09	133.48	131.09	132.25
2008	AMEX	SPY	Wed, Jan 10, 2001	129.00	132.13	128.81	132.13
2007	AMEX	SPY	Tue, Jan 9, 2001	131.05	131.50	129.42	129.84
2006	AMEX	SPY	Mon, Jan 8, 2001	129.88	130.19	127.69	130.19
2005	AMEX	SPY	Fri, Jan 5, 2001	133.47	133.63	129.19	129.19
2004	AMEX	SPY	Thu, Jan 4, 2001	134.94	135.47	133.00	133.55
2003	AMEX	SPY	Wed, Jan 3, 2001	128.31	136.00	127.66	135.00
2002	AMEX	SPY	Tue, Jan 2, 2001	132.00	132.16	127.56	128.81
2001	AMEX	SPY	Fri, Dec 29, 2000	134.06	134.28	131.19	131.19
2000	AMEX	SPY	Thu, Dec 28, 2000	132.81	133.88	132.59	133.72
1999	AMEX	SPY	Wed, Dec 27, 2000	131.75	133.73	131.25	133.31
1998	AMEX	SPY	Tue, Dec 26, 2000	130.84	132.34	130.28	132.34
1997	AMEX	SPY	Fri, Dec 22, 2000	129.00	131.11	128.84	130.94
1996	AMEX	SPY	Thu, Dec 21, 2000	126.00	128.86	125.53	127.13
1995	AMEX	SPY	Wed, Dec 20, 2000	128.63	128.94	126.09	126.25
1994	AMEX	SPY	Tue, Dec 19, 2000	132.47	134.97	130.02	130.02
1993	AMEX	SPY	Mon, Dec 18, 2000	132.06	133.47	131.77	132.72
1992	AMEX	SPY	Fri, Dec 15, 2000	133.13	133.13	130.56	130.97
1991	AMEX	SPY	Thu, Dec 14, 2000	135.88	136.50	134.03	134.41
1990	AMEX	SPY	Wed, Dec 13, 2000	139.25	139.41	136.03	136.14
1989	AMEX	SPY	Tue, Dec 12, 2000	138.19	138.81	137.38	138.03
1988	AMEX	SPY	Mon, Dec 11, 2000	137.38	139.56	136.72	138.63
1987	AMEX	SPY	Fri, Dec 8, 2000	137.06	139.47	133.88	133.97
1986	AMEX	SPY	Thu, Dec 7, 2000	134.88	135.88	133.66	133.66
1985	AMEX	SPY	Wed, Dec 6, 2000	137.78	138.34	135.03	135.52
1984	AMEX	SPY	Tue, Dec 5, 2000	134.88	138.25	134.41	137.72
1983	AMEX	SPY	Mon, Dec 4, 2000	131.88	133.88	131.50	133.34
1982	AMEX	SPY	Fri, Dec 1, 2000	133.19	134.06	131.00	132.22
1981	AMEX	SPY	Thu, Nov 30, 2000	132.50	133.50	129.75	132.28
1980	AMEX	SPY	Wed, Nov 29, 2000	134.38	135.91	133.27	133.44
1979	AMEX	SPY	Tue, Nov 28, 2000	135.13	136.59	133.64	133.69
1978	AMEX	SPY	Mon, Nov 27, 2000	136.47	136.69	135.31	136.03
1977	AMEX	SPY	Fri, Nov 24, 2000	133.63	134.97	133.63	134.84
1976	AMEX	SPY	Wed, Nov 22, 2000	134.34	134.88	132.13	132.14
1975	AMEX	SPY	Tue, Nov 21, 2000	134.88	136.19	133.52	135.38
1974	AMEX	SPY	Mon, Nov 20, 2000	135.75	136.38	134.31	134.69
1973	AMEX	SPY	Fri, Nov 17, 2000	137.31	139.00	135.75	136.64
1972	AMEX	SPY	Thu, Nov 16, 2000	138.58	139.88	137.31	137.38
1971	AMEX	SPY	Wed, Nov 15, 2000	139.06	140.11	137.75	139.56
1970	AMEX	SPY	Tue, Nov 14, 2000	137.47	139.63	137.00	139.13
1969	AMEX	SPY	Mon, Nov 13, 2000	135.63	136.98	133.02	135.56
1968	AMEX	SPY	Fri, Nov 10, 2000	139.00	139.47	136.53	136.63
1967	AMEX	SPY	Thu, Nov 9, 2000	140.00	141.22	137.25	140.03
1966	AMEX	SPY	Wed, Nov 8, 2000	144.06	144.06	140.56	140.56
1965	AMEX	SPY	Tue, Nov 7, 2000	143.14	144.00	142.56	143.75
1964	AMEX	SPY	Mon, Nov 6, 2000	143.16	144.30	143.03	143.78
1963	AMEX	SPY	Fri, Nov 3, 2000	143.47	143.75	142.38	142.78
1962	AMEX	SPY	Thu, Nov 2, 2000	143.16	143.91	142.52	142.70
1961	AMEX	SPY	Wed, Nov 1, 2000	142.25	143.25	141.22	142.47
1960	AMEX	SPY	Tue, Oct 31, 2000	141.02	143.69	140.06	142.95
1959	AMEX	SPY	Mon, Oct 30, 2000	138.44	141.09	138.16	140.53
1958	AMEX	SPY	Fri, Oct 27, 2000	137.88	139.28	136.63	139.28
1957	AMEX	SPY	Thu, Oct 26, 2000	137.13	137.66	134.03	136.69
1956	AMEX	SPY	Wed, Oct 25, 2000	138.75	139.56	136.13	136.31
1955	AMEX	SPY	Tue, Oct 24, 2000	140.97	141.94	139.00	139.59
1954	AMEX	SPY	Mon, Oct 23, 2000	139.94	141.03	138.94	140.53
1953	AMEX	SPY	Fri, Oct 20, 2000	138.38	141.19	138.38	139.91
1952	AMEX	SPY	Thu, Oct 19, 2000	136.84	139.45	136.44	139.31
1951	AMEX	SPY	Wed, Oct 18, 2000	132.63	136.13	130.16	134.25
1950	AMEX	SPY	Tue, Oct 17, 2000	138.44	138.56	134.41	134.75
1949	AMEX	SPY	Mon, Oct 16, 2000	137.41	138.23	136.69	138.19
1948	AMEX	SPY	Fri, Oct 13, 2000	132.94	137.66	132.88	137.56
1947	AMEX	SPY	Thu, Oct 12, 2000	137.28	137.59	132.78	133.13
1946	AMEX	SPY	Wed, Oct 11, 2000	137.63	138.63	135.13	136.53
1945	AMEX	SPY	Tue, Oct 10, 2000	140.09	141.25	137.69	137.69
1944	AMEX	SPY	Mon, Oct 9, 2000	141.31	141.31	139.38	140.00
1943	AMEX	SPY	Fri, Oct 6, 2000	143.88	144.64	139.75	141.06
1942	AMEX	SPY	Thu, Oct 5, 2000	143.41	144.84	143.31	144.19
1941	AMEX	SPY	Wed, Oct 4, 2000	142.88	144.25	141.75	143.69
1940	AMEX	SPY	Tue, Oct 3, 2000	144.53	145.75	142.28	142.50
1939	AMEX	SPY	Mon, Oct 2, 2000	144.28	144.91	143.14	143.84
1938	AMEX	SPY	Fri, Sep 29, 2000	145.47	145.97	143.63	143.63
1937	AMEX	SPY	Thu, Sep 28, 2000	143.19	146.33	142.89	145.00
1936	AMEX	SPY	Wed, Sep 27, 2000	143.56	143.97	142.13	143.16
1935	AMEX	SPY	Tue, Sep 26, 2000	144.38	145.00	142.41	142.41
1934	AMEX	SPY	Mon, Sep 25, 2000	145.94	146.06	143.72	144.25
1933	AMEX	SPY	Fri, Sep 22, 2000	142.63	145.31	142.42	145.28
1932	AMEX	SPY	Thu, Sep 21, 2000	144.47	145.56	142.63	142.69
1931	AMEX	SPY	Wed, Sep 20, 2000	145.69	146.03	143.16	144.89
1930	AMEX	SPY	Tue, Sep 19, 2000	145.13	146.31	144.70	145.97
1929	AMEX	SPY	Mon, Sep 18, 2000	146.38	146.97	144.20	144.66
1928	AMEX	SPY	Fri, Sep 15, 2000	148.19	148.25	146.00	146.00
1927	AMEX	SPY	Thu, Sep 14, 2000	149.88	149.94	148.16	149.64
1926	AMEX	SPY	Wed, Sep 13, 2000	148.00	149.34	147.66	148.89
1925	AMEX	SPY	Tue, Sep 12, 2000	149.75	150.25	148.44	148.50
1924	AMEX	SPY	Mon, Sep 11, 2000	149.75	151.19	148.69	149.59
1923	AMEX	SPY	Fri, Sep 8, 2000	150.28	150.50	149.33	149.81
1922	AMEX	SPY	Thu, Sep 7, 2000	150.25	151.08	149.83	150.84
1921	AMEX	SPY	Wed, Sep 6, 2000	151.19	151.95	149.53	149.56
1920	AMEX	SPY	Tue, Sep 5, 2000	151.88	152.20	150.81	151.28
1919	AMEX	SPY	Fri, Sep 1, 2000	153.25	153.59	152.00	152.50
1918	AMEX	SPY	Thu, Aug 31, 2000	151.06	153.09	150.91	152.34
1917	AMEX	SPY	Wed, Aug 30, 2000	151.31	151.50	150.34	150.34
1916	AMEX	SPY	Tue, Aug 29, 2000	151.44	151.88	150.91	151.80
1915	AMEX	SPY	Mon, Aug 28, 2000	151.25	152.91	151.25	151.77
1914	AMEX	SPY	Fri, Aug 25, 2000	151.16	151.63	150.94	151.25
1913	AMEX	SPY	Thu, Aug 24, 2000	151.16	151.50	150.50	151.31
1912	AMEX	SPY	Wed, Aug 23, 2000	149.81	151.28	149.28	150.84
1911	AMEX	SPY	Tue, Aug 22, 2000	150.56	151.31	150.09	150.25
1910	AMEX	SPY	Mon, Aug 21, 2000	150.03	150.72	149.41	150.50
1909	AMEX	SPY	Fri, Aug 18, 2000	150.38	150.38	149.22	149.69
1908	AMEX	SPY	Thu, Aug 17, 2000	148.69	150.44	148.34	150.19
1907	AMEX	SPY	Wed, Aug 16, 2000	149.31	149.94	147.84	148.63
1906	AMEX	SPY	Tue, Aug 15, 2000	149.34	149.81	148.56	149.16
1905	AMEX	SPY	Mon, Aug 14, 2000	147.78	149.56	147.06	149.28
1904	AMEX	SPY	Fri, Aug 11, 2000	146.63	148.00	145.56	147.41
1903	AMEX	SPY	Thu, Aug 10, 2000	147.53	147.86	146.28	146.72
1902	AMEX	SPY	Wed, Aug 9, 2000	149.14	149.22	147.38	147.44
1901	AMEX	SPY	Tue, Aug 8, 2000	147.50	148.81	147.50	148.69
1900	AMEX	SPY	Mon, Aug 7, 2000	146.72	148.44	146.38	148.13
1899	AMEX	SPY	Fri, Aug 4, 2000	146.31	146.72	145.41	146.38
1898	AMEX	SPY	Thu, Aug 3, 2000	142.88	145.81	142.63	145.59
1897	AMEX	SPY	Wed, Aug 2, 2000	143.88	145.41	143.63	144.59
1896	AMEX	SPY	Tue, Aug 1, 2000	143.63	144.72	143.13	143.88
1895	AMEX	SPY	Mon, Jul 31, 2000	142.94	144.13	142.06	143.00
1894	AMEX	SPY	Fri, Jul 28, 2000	145.72	145.91	141.52	142.09
1893	AMEX	SPY	Thu, Jul 27, 2000	145.94	146.63	144.69	145.38
1892	AMEX	SPY	Wed, Jul 26, 2000	146.97	147.16	145.64	145.88
1891	AMEX	SPY	Tue, Jul 25, 2000	147.75	147.84	146.78	147.31
1890	AMEX	SPY	Mon, Jul 24, 2000	148.13	148.86	146.56	146.84
1889	AMEX	SPY	Fri, Jul 21, 2000	149.75	149.75	147.69	147.69
1888	AMEX	SPY	Thu, Jul 20, 2000	149.00	150.63	148.81	150.63
1887	AMEX	SPY	Wed, Jul 19, 2000	149.47	149.91	148.25	148.56
1886	AMEX	SPY	Tue, Jul 18, 2000	150.63	150.63	149.34	149.77
1885	AMEX	SPY	Mon, Jul 17, 2000	150.98	151.98	150.69	151.00
1884	AMEX	SPY	Fri, Jul 14, 2000	150.44	151.25	149.67	151.25
1883	AMEX	SPY	Thu, Jul 13, 2000	149.98	150.38	149.19	149.78
1882	AMEX	SPY	Wed, Jul 12, 2000	149.28	150.13	148.69	149.13
1881	AMEX	SPY	Tue, Jul 11, 2000	147.47	149.13	147.16	148.16
1880	AMEX	SPY	Mon, Jul 10, 2000	147.88	148.91	147.53	147.84
1879	AMEX	SPY	Fri, Jul 7, 2000	146.69	148.78	146.25	148.09
1878	AMEX	SPY	Thu, Jul 6, 2000	144.94	146.47	144.22	145.75
1877	AMEX	SPY	Wed, Jul 5, 2000	146.38	146.66	144.38	144.63
1876	AMEX	SPY	Mon, Jul 3, 2000	145.44	147.44	145.19	147.28
1875	AMEX	SPY	Fri, Jun 30, 2000	143.94	145.59	143.89	145.28
1874	AMEX	SPY	Thu, Jun 29, 2000	144.75	145.75	143.52	144.19
1873	AMEX	SPY	Wed, Jun 28, 2000	145.63	146.98	145.31	145.56
1872	AMEX	SPY	Tue, Jun 27, 2000	145.98	146.72	145.02	145.16
1871	AMEX	SPY	Mon, Jun 26, 2000	145.38	146.25	144.88	146.23
1870	AMEX	SPY	Fri, Jun 23, 2000	145.81	146.13	143.88	144.38
1869	AMEX	SPY	Thu, Jun 22, 2000	147.56	147.69	145.00	145.63
1868	AMEX	SPY	Wed, Jun 21, 2000	146.94	148.44	146.89	147.88
1867	AMEX	SPY	Tue, Jun 20, 2000	148.19	148.88	147.00	147.94
1866	AMEX	SPY	Mon, Jun 19, 2000	146.47	149.16	146.25	148.47
1865	AMEX	SPY	Fri, Jun 16, 2000	148.31	148.31	145.88	146.59
1864	AMEX	SPY	Thu, Jun 15, 2000	148.13	148.75	146.84	148.16
1863	AMEX	SPY	Wed, Jun 14, 2000	148.25	148.88	147.19	147.84
1862	AMEX	SPY	Tue, Jun 13, 2000	144.81	147.75	144.63	147.59
1861	AMEX	SPY	Mon, Jun 12, 2000	146.97	146.97	144.88	144.88
1860	AMEX	SPY	Fri, Jun 9, 2000	147.50	147.97	145.63	146.59
1859	AMEX	SPY	Thu, Jun 8, 2000	147.50	147.75	146.06	146.91
1858	AMEX	SPY	Wed, Jun 7, 2000	146.63	148.00	146.00	147.48
1857	AMEX	SPY	Tue, Jun 6, 2000	146.63	147.78	145.91	146.47
1856	AMEX	SPY	Mon, Jun 5, 2000	147.47	148.22	146.88	147.13
1855	AMEX	SPY	Fri, Jun 2, 2000	148.94	149.09	147.48	147.84
1854	AMEX	SPY	Thu, Jun 1, 2000	143.69	145.44	143.00	145.31
1853	AMEX	SPY	Wed, May 31, 2000	142.56	144.00	142.09	142.81
1852	AMEX	SPY	Tue, May 30, 2000	140.00	142.94	139.47	142.50
1851	AMEX	SPY	Fri, May 26, 2000	138.81	139.69	137.33	138.00
1850	AMEX	SPY	Thu, May 25, 2000	140.69	141.81	137.72	137.84
1849	AMEX	SPY	Wed, May 24, 2000	138.00	140.69	136.50	140.25
1848	AMEX	SPY	Tue, May 23, 2000	140.44	140.81	137.56	138.00
1847	AMEX	SPY	Mon, May 22, 2000	141.25	141.47	137.00	140.06
1846	AMEX	SPY	Fri, May 19, 2000	142.56	143.23	140.41	141.13
1845	AMEX	SPY	Thu, May 18, 2000	145.63	146.31	143.38	143.38
1844	AMEX	SPY	Wed, May 17, 2000	145.69	146.19	144.47	145.16
1843	AMEX	SPY	Tue, May 16, 2000	146.56	147.72	145.31	146.69
1842	AMEX	SPY	Mon, May 15, 2000	142.75	145.61	142.00	145.28
1841	AMEX	SPY	Fri, May 12, 2000	141.81	143.47	141.63	142.81
1840	AMEX	SPY	Thu, May 11, 2000	140.13	141.50	139.13	141.28
1839	AMEX	SPY	Wed, May 10, 2000	140.50	140.97	137.75	138.13
1838	AMEX	SPY	Tue, May 9, 2000	143.06	143.41	140.27	141.31
1837	AMEX	SPY	Mon, May 8, 2000	142.75	143.38	141.84	142.45
1836	AMEX	SPY	Fri, May 5, 2000	141.06	144.00	140.94	143.53
1835	AMEX	SPY	Thu, May 4, 2000	142.00	142.36	140.75	141.81
1834	AMEX	SPY	Wed, May 3, 2000	144.00	144.00	139.78	140.75
1833	AMEX	SPY	Tue, May 2, 2000	145.50	147.13	144.13	144.13
1832	AMEX	SPY	Mon, May 1, 2000	146.56	148.48	145.84	147.06
1831	AMEX	SPY	Fri, Apr 28, 2000	147.00	147.86	145.06	145.09
1830	AMEX	SPY	Thu, Apr 27, 2000	143.00	147.34	143.00	146.00
1829	AMEX	SPY	Wed, Apr 26, 2000	147.97	148.75	146.00	146.48
1828	AMEX	SPY	Tue, Apr 25, 2000	144.63	148.16	144.44	148.16
1827	AMEX	SPY	Mon, Apr 24, 2000	141.50	143.31	140.50	142.25
1826	AMEX	SPY	Thu, Apr 20, 2000	143.56	143.94	142.38	143.81
1825	AMEX	SPY	Wed, Apr 19, 2000	144.50	145.13	142.53	143.13
1824	AMEX	SPY	Tue, Apr 18, 2000	140.56	144.47	139.78	144.47
1823	AMEX	SPY	Mon, Apr 17, 2000	135.19	140.75	134.69	140.75
1822	AMEX	SPY	Fri, Apr 14, 2000	142.63	142.81	133.50	136.00
1821	AMEX	SPY	Thu, Apr 13, 2000	147.47	148.16	143.78	144.25
1820	AMEX	SPY	Wed, Apr 12, 2000	150.38	151.16	146.16	146.28
1819	AMEX	SPY	Tue, Apr 11, 2000	150.00	151.63	148.38	150.41
1818	AMEX	SPY	Mon, Apr 10, 2000	151.75	153.11	150.31	150.84
1817	AMEX	SPY	Fri, Apr 7, 2000	151.56	152.13	150.50	151.44
1816	AMEX	SPY	Thu, Apr 6, 2000	150.25	151.69	149.00	150.48
1815	AMEX	SPY	Wed, Apr 5, 2000	147.88	150.81	147.63	149.19
1814	AMEX	SPY	Tue, Apr 4, 2000	151.75	153.00	141.39	150.13
1813	AMEX	SPY	Mon, Apr 3, 2000	150.13	151.25	148.69	151.25
1812	AMEX	SPY	Fri, Mar 31, 2000	149.63	152.31	148.44	150.38
1811	AMEX	SPY	Thu, Mar 30, 2000	150.16	151.92	147.13	148.69
1810	AMEX	SPY	Wed, Mar 29, 2000	151.56	152.48	149.66	151.22
1809	AMEX	SPY	Tue, Mar 28, 2000	151.25	152.98	150.59	151.06
1808	AMEX	SPY	Mon, Mar 27, 2000	153.38	153.78	151.81	151.94
1807	AMEX	SPY	Fri, Mar 24, 2000	152.88	155.75	151.72	153.56
1806	AMEX	SPY	Thu, Mar 23, 2000	149.16	153.47	149.16	152.66
1805	AMEX	SPY	Wed, Mar 22, 2000	149.56	150.84	148.69	150.09
1804	AMEX	SPY	Tue, Mar 21, 2000	145.53	149.75	144.50	149.19
1803	AMEX	SPY	Mon, Mar 20, 2000	146.88	147.34	144.78	146.19
1802	AMEX	SPY	Fri, Mar 17, 2000	145.81	148.00	145.44	146.94
1801	AMEX	SPY	Thu, Mar 16, 2000	141.63	146.84	140.88	146.34
1800	AMEX	SPY	Wed, Mar 15, 2000	136.88	140.44	136.06	139.81
1799	AMEX	SPY	Tue, Mar 14, 2000	139.28	140.09	136.16	136.63
1798	AMEX	SPY	Mon, Mar 13, 2000	136.69	140.47	135.69	138.59
1797	AMEX	SPY	Fri, Mar 10, 2000	140.19	142.00	139.53	140.13
1796	AMEX	SPY	Thu, Mar 9, 2000	137.25	140.88	136.13	140.88
1795	AMEX	SPY	Wed, Mar 8, 2000	136.47	137.84	135.03	136.88
1794	AMEX	SPY	Tue, Mar 7, 2000	140.00	140.16	135.22	137.05
1793	AMEX	SPY	Mon, Mar 6, 2000	140.81	141.34	138.75	139.75
1792	AMEX	SPY	Fri, Mar 3, 2000	140.44	141.72	139.72	141.13
1791	AMEX	SPY	Thu, Mar 2, 2000	138.69	139.13	137.34	138.53
1790	AMEX	SPY	Wed, Mar 1, 2000	137.63	139.00	137.22	138.44
1789	AMEX	SPY	Tue, Feb 29, 2000	136.06	137.44	135.75	137.44
1788	AMEX	SPY	Mon, Feb 28, 2000	133.38	136.69	132.72	136.13
1787	AMEX	SPY	Fri, Feb 25, 2000	135.19	136.72	133.13	133.33
1786	AMEX	SPY	Thu, Feb 24, 2000	136.69	137.03	133.09	133.81
1785	AMEX	SPY	Wed, Feb 23, 2000	135.63	137.47	134.50	136.56
1784	AMEX	SPY	Tue, Feb 22, 2000	135.19	136.34	133.53	134.97
1783	AMEX	SPY	Fri, Feb 18, 2000	138.88	138.88	134.63	135.31
1782	AMEX	SPY	Thu, Feb 17, 2000	140.44	140.44	138.22	138.28
1781	AMEX	SPY	Wed, Feb 16, 2000	140.38	140.94	138.80	139.00
1780	AMEX	SPY	Tue, Feb 15, 2000	139.25	141.22	137.80	141.08
1779	AMEX	SPY	Mon, Feb 14, 2000	139.78	139.78	138.31	139.50
1778	AMEX	SPY	Fri, Feb 11, 2000	141.84	141.94	138.03	138.69
1777	AMEX	SPY	Thu, Feb 10, 2000	141.63	142.56	140.88	141.56
1776	AMEX	SPY	Wed, Feb 9, 2000	144.47	144.47	141.27	141.28
1775	AMEX	SPY	Tue, Feb 8, 2000	143.97	144.56	143.63	144.31
1774	AMEX	SPY	Mon, Feb 7, 2000	142.56	142.78	141.44	142.38
1773	AMEX	SPY	Fri, Feb 4, 2000	143.19	144.00	142.13	142.59
1772	AMEX	SPY	Thu, Feb 3, 2000	140.88	143.25	140.00	143.19
1771	AMEX	SPY	Wed, Feb 2, 2000	141.28	142.25	140.38	141.06
1770	AMEX	SPY	Tue, Feb 1, 2000	139.75	141.69	138.53	140.94
1769	AMEX	SPY	Mon, Jan 31, 2000	135.81	139.67	135.00	139.56
1768	AMEX	SPY	Fri, Jan 28, 2000	139.44	140.06	135.53	135.88
1767	AMEX	SPY	Thu, Jan 27, 2000	141.84	142.22	138.13	140.25
1766	AMEX	SPY	Wed, Jan 26, 2000	141.00	141.55	140.09	140.81
1765	AMEX	SPY	Tue, Jan 25, 2000	140.52	141.94	139.00	141.94
1764	AMEX	SPY	Mon, Jan 24, 2000	145.66	145.84	139.41	140.34
1763	AMEX	SPY	Fri, Jan 21, 2000	145.50	145.50	144.06	144.44
1762	AMEX	SPY	Thu, Jan 20, 2000	146.97	146.97	143.81	144.75
1761	AMEX	SPY	Wed, Jan 19, 2000	145.31	147.00	145.00	147.00
1760	AMEX	SPY	Tue, Jan 18, 2000	145.34	146.63	145.19	145.81
1759	AMEX	SPY	Fri, Jan 14, 2000	146.53	147.47	145.97	146.97
1758	AMEX	SPY	Thu, Jan 13, 2000	144.47	145.75	143.28	145.00
1757	AMEX	SPY	Wed, Jan 12, 2000	144.59	144.59	142.88	143.06
1756	AMEX	SPY	Tue, Jan 11, 2000	145.81	146.09	143.50	144.50
1755	AMEX	SPY	Mon, Jan 10, 2000	146.25	146.91	145.03	146.25
1754	AMEX	SPY	Fri, Jan 7, 2000	140.31	145.75	140.06	145.75
1753	AMEX	SPY	Thu, Jan 6, 2000	139.63	141.50	137.75	137.75
1752	AMEX	SPY	Wed, Jan 5, 2000	139.94	141.53	137.25	140.00
1751	AMEX	SPY	Tue, Jan 4, 2000	143.53	144.06	139.64	139.75
1750	AMEX	SPY	Mon, Jan 3, 2000	148.25	148.25	143.88	145.44
1749	AMEX	SPY	Fri, Dec 31, 1999	146.84	147.50	146.25	146.88
1748	AMEX	SPY	Thu, Dec 30, 1999	147.13	147.56	146.19	146.64
1747	AMEX	SPY	Wed, Dec 29, 1999	146.31	146.81	145.31	146.81
1746	AMEX	SPY	Tue, Dec 28, 1999	145.88	146.50	145.48	146.19
1745	AMEX	SPY	Mon, Dec 27, 1999	146.50	146.78	145.06	146.28
1744	AMEX	SPY	Thu, Dec 23, 1999	145.02	146.48	145.00	146.48
1743	AMEX	SPY	Wed, Dec 22, 1999	143.63	144.19	142.97	144.19
1742	AMEX	SPY	Tue, Dec 21, 1999	141.59	144.06	141.34	143.81
1741	AMEX	SPY	Mon, Dec 20, 1999	142.56	143.19	141.09	141.66
1740	AMEX	SPY	Fri, Dec 17, 1999	143.00	143.31	142.06	142.69
1739	AMEX	SPY	Thu, Dec 16, 1999	142.19	142.66	141.16	142.13
1738	AMEX	SPY	Wed, Dec 15, 1999	140.38	142.20	140.03	141.50
1737	AMEX	SPY	Tue, Dec 14, 1999	141.63	142.48	140.63	140.75
1736	AMEX	SPY	Mon, Dec 13, 1999	141.44	142.72	141.28	142.13
1735	AMEX	SPY	Fri, Dec 10, 1999	142.28	142.81	140.88	141.88
1734	AMEX	SPY	Thu, Dec 9, 1999	141.81	142.22	139.38	141.41
1733	AMEX	SPY	Wed, Dec 8, 1999	141.34	142.06	140.50	140.72
1732	AMEX	SPY	Tue, Dec 7, 1999	143.28	143.31	141.38	141.63
1731	AMEX	SPY	Mon, Dec 6, 1999	143.53	143.72	142.25	142.78
1730	AMEX	SPY	Fri, Dec 3, 1999	143.03	145.34	143.03	143.84
1729	AMEX	SPY	Thu, Dec 2, 1999	140.63	141.38	140.38	141.25
1728	AMEX	SPY	Wed, Dec 1, 1999	139.31	140.50	139.00	140.41
1727	AMEX	SPY	Tue, Nov 30, 1999	140.75	142.31	139.00	139.28
1726	AMEX	SPY	Mon, Nov 29, 1999	140.88	141.92	140.44	140.94
1725	AMEX	SPY	Fri, Nov 26, 1999	142.47	142.88	141.25	141.44
1724	AMEX	SPY	Wed, Nov 24, 1999	140.75	142.44	140.00	141.97
1723	AMEX	SPY	Tue, Nov 23, 1999	142.84	142.84	140.38	141.22
1722	AMEX	SPY	Mon, Nov 22, 1999	142.44	143.00	141.50	142.47
1721	AMEX	SPY	Fri, Nov 19, 1999	142.41	142.97	142.00	142.50
1720	AMEX	SPY	Thu, Nov 18, 1999	142.44	143.00	141.63	142.63
1719	AMEX	SPY	Wed, Nov 17, 1999	142.25	142.94	141.31	141.63
1718	AMEX	SPY	Tue, Nov 16, 1999	140.56	143.00	140.09	141.25
1717	AMEX	SPY	Mon, Nov 15, 1999	139.84	140.25	139.41	140.08
1716	AMEX	SPY	Fri, Nov 12, 1999	139.25	139.98	137.13	139.75
1715	AMEX	SPY	Thu, Nov 11, 1999	138.19	138.50	137.47	138.50
1714	AMEX	SPY	Wed, Nov 10, 1999	136.25	138.39	136.08	137.72
1713	AMEX	SPY	Tue, Nov 9, 1999	138.50	138.69	136.28	136.70
1712	AMEX	SPY	Mon, Nov 8, 1999	137.00	138.38	136.75	138.00
1711	AMEX	SPY	Fri, Nov 5, 1999	138.63	139.11	136.78	137.88
1710	AMEX	SPY	Thu, Nov 4, 1999	136.75	137.36	135.77	136.53
1709	AMEX	SPY	Wed, Nov 3, 1999	136.00	136.38	135.13	135.50
1708	AMEX	SPY	Tue, Nov 2, 1999	135.97	137.25	134.59	134.59
1707	AMEX	SPY	Mon, Nov 1, 1999	136.50	137.00	135.56	135.56
1706	AMEX	SPY	Fri, Oct 29, 1999	135.84	137.69	135.72	137.00
1705	AMEX	SPY	Thu, Oct 28, 1999	132.44	134.86	132.19	134.56
1704	AMEX	SPY	Wed, Oct 27, 1999	128.38	130.31	128.25	130.13
1703	AMEX	SPY	Tue, Oct 26, 1999	130.19	130.69	127.81	127.81
1702	AMEX	SPY	Mon, Oct 25, 1999	129.31	130.47	128.75	129.44
1701	AMEX	SPY	Fri, Oct 22, 1999	129.75	131.22	129.56	130.09
1700	AMEX	SPY	Thu, Oct 21, 1999	127.22	129.00	126.63	129.00
1699	AMEX	SPY	Wed, Oct 20, 1999	127.75	129.47	127.13	128.25
1698	AMEX	SPY	Tue, Oct 19, 1999	127.19	128.25	125.94	127.00
1697	AMEX	SPY	Mon, Oct 18, 1999	124.94	125.94	123.44	125.78
1696	AMEX	SPY	Fri, Oct 15, 1999	126.00	126.75	124.50	124.88
1695	AMEX	SPY	Thu, Oct 14, 1999	128.48	129.19	126.75	128.16
1694	AMEX	SPY	Wed, Oct 13, 1999	130.69	131.31	128.19	128.19
1693	AMEX	SPY	Tue, Oct 12, 1999	133.13	133.31	131.19	131.59
1692	AMEX	SPY	Mon, Oct 11, 1999	133.59	134.13	133.31	133.66
1691	AMEX	SPY	Fri, Oct 8, 1999	131.75	133.88	131.23	133.88
1690	AMEX	SPY	Thu, Oct 7, 1999	132.86	133.00	131.50	131.88
1689	AMEX	SPY	Wed, Oct 6, 1999	130.75	132.81	130.69	132.63
1688	AMEX	SPY	Tue, Oct 5, 1999	130.72	131.97	128.69	130.63
1687	AMEX	SPY	Mon, Oct 4, 1999	129.19	130.88	128.75	130.75
1686	AMEX	SPY	Fri, Oct 1, 1999	127.94	128.56	126.63	128.47
1685	AMEX	SPY	Thu, Sep 30, 1999	127.44	129.44	126.97	128.75
1684	AMEX	SPY	Wed, Sep 29, 1999	128.44	129.13	126.75	126.81
1683	AMEX	SPY	Tue, Sep 28, 1999	127.94	128.81	125.56	128.34
1682	AMEX	SPY	Mon, Sep 27, 1999	128.75	129.75	128.28	128.59
1681	AMEX	SPY	Fri, Sep 24, 1999	127.75	128.38	126.31	127.75
1680	AMEX	SPY	Thu, Sep 23, 1999	131.81	131.81	127.63	127.88
1679	AMEX	SPY	Wed, Sep 22, 1999	131.25	131.84	129.75	130.61
1678	AMEX	SPY	Tue, Sep 21, 1999	132.25	132.47	130.16	130.75
1677	AMEX	SPY	Mon, Sep 20, 1999	133.94	134.00	133.09	133.56
1676	AMEX	SPY	Fri, Sep 17, 1999	132.63	133.94	132.16	133.75
1675	AMEX	SPY	Thu, Sep 16, 1999	132.50	132.81	130.31	132.45
1674	AMEX	SPY	Wed, Sep 15, 1999	135.44	135.44	131.88	131.94
1673	AMEX	SPY	Tue, Sep 14, 1999	134.06	134.56	133.38	134.06
1672	AMEX	SPY	Mon, Sep 13, 1999	135.13	135.47	134.50	134.95
1671	AMEX	SPY	Fri, Sep 10, 1999	136.25	136.36	134.94	135.88
1670	AMEX	SPY	Thu, Sep 9, 1999	134.75	135.25	133.69	134.75
1669	AMEX	SPY	Wed, Sep 8, 1999	134.84	136.06	134.03	134.81
1668	AMEX	SPY	Tue, Sep 7, 1999	136.06	136.63	135.22	135.47
1667	AMEX	SPY	Fri, Sep 3, 1999	134.88	136.50	134.69	135.97
1666	AMEX	SPY	Thu, Sep 2, 1999	132.13	132.67	130.66	132.11
1665	AMEX	SPY	Wed, Sep 1, 1999	132.94	133.73	132.31	133.69
1664	AMEX	SPY	Tue, Aug 31, 1999	132.94	133.75	130.88	132.06
1663	AMEX	SPY	Mon, Aug 30, 1999	135.34	135.50	132.00	132.56
1662	AMEX	SPY	Fri, Aug 27, 1999	136.88	137.06	135.06	135.06
1661	AMEX	SPY	Thu, Aug 26, 1999	138.28	138.42	136.50	136.72
1660	AMEX	SPY	Wed, Aug 25, 1999	137.19	138.78	136.16	138.38
1659	AMEX	SPY	Tue, Aug 24, 1999	136.06	137.97	135.38	136.97
1658	AMEX	SPY	Mon, Aug 23, 1999	134.81	136.55	134.66	136.47
1657	AMEX	SPY	Fri, Aug 20, 1999	133.06	134.13	132.69	133.91
1656	AMEX	SPY	Thu, Aug 19, 1999	132.38	133.23	131.69	132.56
1655	AMEX	SPY	Wed, Aug 18, 1999	134.20	134.38	133.25	133.66
1654	AMEX	SPY	Tue, Aug 17, 1999	134.44	134.84	133.13	134.63
1653	AMEX	SPY	Mon, Aug 16, 1999	133.13	133.97	132.25	133.75
1652	AMEX	SPY	Fri, Aug 13, 1999	131.63	133.25	131.13	133.16
1651	AMEX	SPY	Thu, Aug 12, 1999	130.69	131.81	129.91	130.14
1650	AMEX	SPY	Wed, Aug 11, 1999	129.69	130.53	128.63	130.22
1649	AMEX	SPY	Tue, Aug 10, 1999	129.88	130.16	127.00	128.66
1648	AMEX	SPY	Mon, Aug 9, 1999	130.59	131.80	129.75	130.09
1647	AMEX	SPY	Fri, Aug 6, 1999	131.22	132.00	129.50	130.38
1646	AMEX	SPY	Thu, Aug 5, 1999	130.88	131.94	128.84	131.81
1645	AMEX	SPY	Wed, Aug 4, 1999	132.72	133.88	130.44	130.63
1644	AMEX	SPY	Tue, Aug 3, 1999	133.72	133.84	131.38	132.44
1643	AMEX	SPY	Mon, Aug 2, 1999	132.75	134.75	132.50	133.06
1642	AMEX	SPY	Fri, Jul 30, 1999	134.81	135.34	132.56	132.75
1641	AMEX	SPY	Thu, Jul 29, 1999	134.94	135.25	133.31	134.41
1640	AMEX	SPY	Wed, Jul 28, 1999	136.25	137.31	135.59	136.31
1639	AMEX	SPY	Tue, Jul 27, 1999	136.00	137.20	135.38	135.88
1638	AMEX	SPY	Mon, Jul 26, 1999	134.88	136.13	134.63	134.75
1637	AMEX	SPY	Fri, Jul 23, 1999	136.66	137.00	135.13	135.75
1636	AMEX	SPY	Thu, Jul 22, 1999	137.44	138.00	135.47	136.02
1635	AMEX	SPY	Wed, Jul 21, 1999	138.09	138.91	137.31	137.83
1634	AMEX	SPY	Tue, Jul 20, 1999	140.13	140.41	137.53	137.98
1633	AMEX	SPY	Mon, Jul 19, 1999	142.19	142.25	140.56	140.88
1632	AMEX	SPY	Fri, Jul 16, 1999	141.25	142.16	140.75	141.81
1631	AMEX	SPY	Thu, Jul 15, 1999	140.78	141.38	140.31	141.05
1630	AMEX	SPY	Wed, Jul 14, 1999	140.00	140.22	138.75	140.16
1629	AMEX	SPY	Tue, Jul 13, 1999	139.38	139.92	138.66	139.38
1628	AMEX	SPY	Mon, Jul 12, 1999	140.94	140.94	139.50	139.88
1627	AMEX	SPY	Fri, Jul 9, 1999	140.00	140.59	139.56	140.50
1626	AMEX	SPY	Thu, Jul 8, 1999	139.06	140.63	138.75	139.67
1625	AMEX	SPY	Wed, Jul 7, 1999	139.06	139.72	138.52	139.56
1624	AMEX	SPY	Tue, Jul 6, 1999	139.25	140.75	138.59	139.38
1623	AMEX	SPY	Fri, Jul 2, 1999	138.13	139.50	137.91	139.41
1622	AMEX	SPY	Thu, Jul 1, 1999	137.00	138.50	136.06	138.03
1621	AMEX	SPY	Wed, Jun 30, 1999	134.63	137.50	133.84	137.00
1620	AMEX	SPY	Tue, Jun 29, 1999	133.00	135.19	132.78	134.56
1619	AMEX	SPY	Mon, Jun 28, 1999	132.69	133.63	132.50	133.31
1618	AMEX	SPY	Fri, Jun 25, 1999	132.59	133.02	131.25	131.70
1617	AMEX	SPY	Thu, Jun 24, 1999	132.88	132.94	130.66	132.03
1616	AMEX	SPY	Wed, Jun 23, 1999	133.00	133.63	132.13	133.03
1615	AMEX	SPY	Tue, Jun 22, 1999	134.00	135.19	133.50	133.69
1614	AMEX	SPY	Mon, Jun 21, 1999	134.47	135.25	133.66	134.63
1613	AMEX	SPY	Fri, Jun 18, 1999	134.06	134.69	133.38	134.31
1612	AMEX	SPY	Thu, Jun 17, 1999	132.88	135.56	132.63	134.56
1611	AMEX	SPY	Wed, Jun 16, 1999	132.38	133.88	132.38	133.31
1610	AMEX	SPY	Tue, Jun 15, 1999	130.47	131.66	130.08	130.81
1609	AMEX	SPY	Mon, Jun 14, 1999	130.69	130.75	129.55	129.94
1608	AMEX	SPY	Fri, Jun 11, 1999	131.22	132.22	129.09	129.81
1607	AMEX	SPY	Thu, Jun 10, 1999	131.44	131.47	129.59	130.91
1606	AMEX	SPY	Wed, Jun 9, 1999	132.41	133.09	131.81	132.13
1605	AMEX	SPY	Tue, Jun 8, 1999	133.38	133.80	131.59	132.25
1604	AMEX	SPY	Mon, Jun 7, 1999	133.44	134.19	132.91	133.56
1603	AMEX	SPY	Fri, Jun 4, 1999	131.47	133.36	130.94	133.22
1602	AMEX	SPY	Thu, Jun 3, 1999	130.69	130.88	129.78	130.59
1601	AMEX	SPY	Wed, Jun 2, 1999	129.75	130.19	128.02	129.88
1600	AMEX	SPY	Tue, Jun 1, 1999	130.13	130.16	128.38	129.75
1599	AMEX	SPY	Fri, May 28, 1999	129.00	130.75	128.59	130.20
1598	AMEX	SPY	Thu, May 27, 1999	129.84	130.28	128.00	128.56
1597	AMEX	SPY	Wed, May 26, 1999	129.31	131.00	128.09	130.44
1596	AMEX	SPY	Tue, May 25, 1999	131.38	132.34	128.44	129.00
1595	AMEX	SPY	Mon, May 24, 1999	133.84	133.84	130.39	131.13
1594	AMEX	SPY	Fri, May 21, 1999	134.13	134.69	132.59	133.34
1593	AMEX	SPY	Thu, May 20, 1999	135.13	135.59	134.06	134.09
1592	AMEX	SPY	Wed, May 19, 1999	134.47	135.00	133.25	134.91
1591	AMEX	SPY	Tue, May 18, 1999	134.53	134.98	132.63	133.94
1590	AMEX	SPY	Mon, May 17, 1999	133.63	134.48	132.38	134.19
1589	AMEX	SPY	Fri, May 14, 1999	134.56	135.88	133.50	133.78
1588	AMEX	SPY	Thu, May 13, 1999	137.25	138.00	136.81	137.34
1587	AMEX	SPY	Wed, May 12, 1999	135.75	137.22	131.50	136.75
1586	AMEX	SPY	Tue, May 11, 1999	135.31	136.88	134.72	135.69
1585	AMEX	SPY	Mon, May 10, 1999	134.84	135.72	133.53	134.33
1584	AMEX	SPY	Fri, May 7, 1999	134.50	135.13	133.44	135.00
1583	AMEX	SPY	Thu, May 6, 1999	134.44	135.13	132.38	133.98
1582	AMEX	SPY	Wed, May 5, 1999	133.94	135.06	131.84	134.81
1581	AMEX	SPY	Tue, May 4, 1999	135.13	135.81	133.13	133.75
1580	AMEX	SPY	Mon, May 3, 1999	133.44	135.84	133.09	135.69
1579	AMEX	SPY	Fri, Apr 30, 1999	135.09	135.63	131.50	133.25
1578	AMEX	SPY	Thu, Apr 29, 1999	135.56	136.06	133.81	134.34
1577	AMEX	SPY	Wed, Apr 28, 1999	136.44	137.25	135.00	135.38
1576	AMEX	SPY	Tue, Apr 27, 1999	137.13	137.50	135.84	137.25
1575	AMEX	SPY	Mon, Apr 26, 1999	136.50	136.81	135.47	136.59
1574	AMEX	SPY	Fri, Apr 23, 1999	135.88	136.75	135.00	135.81
1573	AMEX	SPY	Thu, Apr 22, 1999	135.13	136.38	134.39	136.16
1572	AMEX	SPY	Wed, Apr 21, 1999	131.06	135.63	130.41	134.88
1571	AMEX	SPY	Tue, Apr 20, 1999	129.81	131.19	129.00	131.13
1570	AMEX	SPY	Mon, Apr 19, 1999	132.69	134.53	128.38	129.50
1569	AMEX	SPY	Fri, Apr 16, 1999	132.91	132.91	131.19	131.53
1568	AMEX	SPY	Thu, Apr 15, 1999	133.44	133.56	131.00	132.66
1567	AMEX	SPY	Wed, Apr 14, 1999	136.06	136.06	132.69	133.16
1566	AMEX	SPY	Tue, Apr 13, 1999	136.25	136.47	134.50	135.44
1565	AMEX	SPY	Mon, Apr 12, 1999	133.47	136.41	133.22	136.31
1564	AMEX	SPY	Fri, Apr 9, 1999	134.44	135.50	133.59	134.88
1563	AMEX	SPY	Thu, Apr 8, 1999	133.19	134.94	132.28	134.84
1562	AMEX	SPY	Wed, Apr 7, 1999	132.69	133.38	131.38	133.16
1561	AMEX	SPY	Tue, Apr 6, 1999	132.19	132.98	131.16	132.09
1560	AMEX	SPY	Mon, Apr 5, 1999	130.94	132.59	130.25	132.41
1559	AMEX	SPY	Thu, Apr 1, 1999	129.69	129.69	128.13	129.34
1558	AMEX	SPY	Wed, Mar 31, 1999	131.16	131.61	128.31	128.38
1557	AMEX	SPY	Tue, Mar 30, 1999	129.94	131.22	129.56	130.47
1556	AMEX	SPY	Mon, Mar 29, 1999	129.16	131.44	129.16	131.16
1555	AMEX	SPY	Fri, Mar 26, 1999	128.63	129.13	127.72	128.56
1554	AMEX	SPY	Thu, Mar 25, 1999	128.06	129.50	127.75	129.50
1553	AMEX	SPY	Wed, Mar 24, 1999	126.84	127.17	125.63	126.91
1552	AMEX	SPY	Tue, Mar 23, 1999	129.31	129.53	125.70	126.19
1551	AMEX	SPY	Mon, Mar 22, 1999	130.06	130.59	129.42	129.94
1550	AMEX	SPY	Fri, Mar 19, 1999	132.31	132.63	129.69	129.69
1549	AMEX	SPY	Thu, Mar 18, 1999	129.78	132.38	129.75	132.25
1548	AMEX	SPY	Wed, Mar 17, 1999	130.69	130.94	129.63	130.16
1547	AMEX	SPY	Tue, Mar 16, 1999	131.13	131.66	130.47	130.72
1546	AMEX	SPY	Mon, Mar 15, 1999	129.94	131.25	129.50	131.22
1545	AMEX	SPY	Fri, Mar 12, 1999	131.00	131.03	129.22	129.38
1544	AMEX	SPY	Thu, Mar 11, 1999	129.69	131.19	128.88	130.63
1543	AMEX	SPY	Wed, Mar 10, 1999	128.47	129.25	127.78	129.19
1542	AMEX	SPY	Tue, Mar 9, 1999	128.13	129.94	127.75	128.06
1541	AMEX	SPY	Mon, Mar 8, 1999	128.28	128.80	127.25	128.38
1540	AMEX	SPY	Fri, Mar 5, 1999	127.50	128.13	126.56	127.55
1539	AMEX	SPY	Thu, Mar 4, 1999	124.06	125.48	123.27	125.03
1538	AMEX	SPY	Wed, Mar 3, 1999	123.09	123.56	121.78	123.47
1537	AMEX	SPY	Tue, Mar 2, 1999	124.50	125.31	122.31	122.81
1536	AMEX	SPY	Mon, Mar 1, 1999	123.66	124.31	122.38	123.91
1535	AMEX	SPY	Fri, Feb 26, 1999	124.75	124.84	122.81	123.56
1534	AMEX	SPY	Thu, Feb 25, 1999	124.53	125.28	122.69	124.06
1533	AMEX	SPY	Wed, Feb 24, 1999	127.84	128.84	125.00	125.25
1532	AMEX	SPY	Tue, Feb 23, 1999	127.59	128.50	126.59	127.50
1531	AMEX	SPY	Mon, Feb 22, 1999	124.44	127.72	124.28	127.56
1530	AMEX	SPY	Fri, Feb 19, 1999	124.00	125.75	123.38	124.25
1529	AMEX	SPY	Thu, Feb 18, 1999	123.19	124.38	122.22	123.72
1528	AMEX	SPY	Wed, Feb 17, 1999	123.19	125.36	122.25	122.75
1527	AMEX	SPY	Tue, Feb 16, 1999	124.75	125.63	122.88	122.88
1526	AMEX	SPY	Fri, Feb 12, 1999	124.81	125.50	122.63	123.63
1525	AMEX	SPY	Thu, Feb 11, 1999	123.06	126.09	122.50	125.13
1524	AMEX	SPY	Wed, Feb 10, 1999	122.13	123.00	121.33	122.31
1523	AMEX	SPY	Tue, Feb 9, 1999	124.38	124.50	121.52	121.53
1522	AMEX	SPY	Mon, Feb 8, 1999	125.09	125.09	123.34	124.31
1521	AMEX	SPY	Fri, Feb 5, 1999	125.66	125.66	123.22	124.06
1520	AMEX	SPY	Thu, Feb 4, 1999	127.38	127.50	124.78	125.50
1519	AMEX	SPY	Wed, Feb 3, 1999	125.69	127.94	125.66	127.41
1518	AMEX	SPY	Tue, Feb 2, 1999	127.08	127.22	124.77	126.13
1517	AMEX	SPY	Mon, Feb 1, 1999	128.69	128.69	126.91	126.91
1516	AMEX	SPY	Fri, Jan 29, 1999	127.34	128.30	125.41	127.66
1515	AMEX	SPY	Thu, Jan 28, 1999	125.25	126.97	125.19	126.69
1514	AMEX	SPY	Wed, Jan 27, 1999	126.38	126.63	124.16	124.59
1513	AMEX	SPY	Tue, Jan 26, 1999	124.13	126.06	123.63	126.06
1512	AMEX	SPY	Mon, Jan 25, 1999	123.28	124.00	121.91	123.81
1511	AMEX	SPY	Fri, Jan 22, 1999	122.13	123.84	121.78	122.56
1510	AMEX	SPY	Thu, Jan 21, 1999	125.58	125.84	122.59	122.84
1509	AMEX	SPY	Wed, Jan 20, 1999	126.09	127.94	125.03	126.19
1508	AMEX	SPY	Tue, Jan 19, 1999	125.30	125.63	123.50	125.19
1507	AMEX	SPY	Fri, Jan 15, 1999	122.38	124.78	122.06	124.38
1506	AMEX	SPY	Thu, Jan 14, 1999	123.63	123.91	120.91	121.22
1505	AMEX	SPY	Wed, Jan 13, 1999	120.41	125.13	120.38	123.38
1504	AMEX	SPY	Tue, Jan 12, 1999	126.22	126.22	123.75	124.25
1503	AMEX	SPY	Mon, Jan 11, 1999	127.69	127.69	125.22	126.53
1502	AMEX	SPY	Fri, Jan 8, 1999	128.19	128.50	125.97	127.75
1501	AMEX	SPY	Thu, Jan 7, 1999	126.38	127.22	125.78	126.81
1500	AMEX	SPY	Wed, Jan 6, 1999	125.81	127.75	125.75	127.44
1499	AMEX	SPY	Tue, Jan 5, 1999	122.94	124.88	122.94	124.44
1498	AMEX	SPY	Mon, Jan 4, 1999	123.38	125.22	121.72	123.03
1497	AMEX	SPY	Thu, Dec 31, 1998	123.31	123.94	122.47	123.31
1496	AMEX	SPY	Wed, Dec 30, 1998	123.94	124.75	123.03	123.31
1495	AMEX	SPY	Tue, Dec 29, 1998	122.72	124.48	122.13	124.31
1494	AMEX	SPY	Mon, Dec 28, 1998	123.25	123.31	122.00	122.38
1493	AMEX	SPY	Thu, Dec 24, 1998	123.16	123.25	122.50	122.69
1492	AMEX	SPY	Wed, Dec 23, 1998	121.19	123.22	120.81	123.22
1491	AMEX	SPY	Tue, Dec 22, 1998	120.41	121.22	119.19	120.69
1490	AMEX	SPY	Mon, Dec 21, 1998	119.25	121.34	119.00	120.16
1489	AMEX	SPY	Fri, Dec 18, 1998	118.31	119.13	117.88	118.50
1488	AMEX	SPY	Thu, Dec 17, 1998	117.22	118.59	117.03	118.39
1487	AMEX	SPY	Wed, Dec 16, 1998	117.13	117.13	115.75	116.53
1486	AMEX	SPY	Tue, Dec 15, 1998	114.69	116.75	114.53	116.69
1485	AMEX	SPY	Mon, Dec 14, 1998	116.16	116.41	113.75	113.75
1484	AMEX	SPY	Fri, Dec 11, 1998	116.44	117.34	115.56	117.13
1483	AMEX	SPY	Thu, Dec 10, 1998	118.84	118.84	116.72	116.89
1482	AMEX	SPY	Wed, Dec 9, 1998	118.69	118.97	117.88	118.63
1481	AMEX	SPY	Tue, Dec 8, 1998	118.53	119.75	117.50	118.41
1480	AMEX	SPY	Mon, Dec 7, 1998	118.06	119.47	118.00	118.94
1479	AMEX	SPY	Fri, Dec 4, 1998	116.63	118.50	116.50	118.38
1478	AMEX	SPY	Thu, Dec 3, 1998	117.25	118.31	115.09	115.34
1477	AMEX	SPY	Wed, Dec 2, 1998	117.22	117.91	116.00	117.28
1476	AMEX	SPY	Tue, Dec 1, 1998	116.13	118.03	115.22	117.63
1475	AMEX	SPY	Mon, Nov 30, 1998	119.02	119.38	116.13	116.13
1474	AMEX	SPY	Fri, Nov 27, 1998	119.47	119.72	119.02	119.50
1473	AMEX	SPY	Wed, Nov 25, 1998	118.94	119.19	118.22	118.63
1472	AMEX	SPY	Tue, Nov 24, 1998	119.00	119.66	118.45	118.63
1471	AMEX	SPY	Mon, Nov 23, 1998	117.47	119.63	117.16	119.38
1470	AMEX	SPY	Fri, Nov 20, 1998	116.36	116.75	115.84	116.63
1469	AMEX	SPY	Thu, Nov 19, 1998	115.28	115.91	114.63	115.75
1468	AMEX	SPY	Wed, Nov 18, 1998	114.31	115.00	113.50	114.75
1467	AMEX	SPY	Tue, Nov 17, 1998	113.66	115.63	113.00	114.06
1466	AMEX	SPY	Mon, Nov 16, 1998	114.22	114.36	112.89	114.06
1465	AMEX	SPY	Fri, Nov 13, 1998	112.22	113.22	112.13	113.22
1464	AMEX	SPY	Thu, Nov 12, 1998	112.31	113.13	111.69	112.13
1463	AMEX	SPY	Wed, Nov 11, 1998	113.81	114.00	111.89	112.25
1462	AMEX	SPY	Tue, Nov 10, 1998	113.00	113.94	112.25	113.00
1461	AMEX	SPY	Mon, Nov 9, 1998	113.94	114.25	112.50	113.31
1460	AMEX	SPY	Fri, Nov 6, 1998	113.47	114.56	113.31	114.13
1459	AMEX	SPY	Thu, Nov 5, 1998	111.53	113.94	111.13	113.78
1458	AMEX	SPY	Wed, Nov 4, 1998	112.47	113.09	111.09	112.25
1457	AMEX	SPY	Tue, Nov 3, 1998	111.59	111.81	110.75	111.06
1456	AMEX	SPY	Mon, Nov 2, 1998	110.81	111.88	110.19	111.88
1455	AMEX	SPY	Fri, Oct 30, 1998	110.13	110.91	109.50	110.00
1454	AMEX	SPY	Thu, Oct 29, 1998	107.09	109.44	106.63	109.41
1453	AMEX	SPY	Wed, Oct 28, 1998	106.56	107.53	106.03	106.81
1452	AMEX	SPY	Tue, Oct 27, 1998	108.44	108.97	106.28	107.00
1451	AMEX	SPY	Mon, Oct 26, 1998	107.72	108.47	106.78	107.63
1450	AMEX	SPY	Fri, Oct 23, 1998	107.97	108.00	106.78	106.84
1449	AMEX	SPY	Thu, Oct 22, 1998	106.78	108.47	106.16	108.22
1448	AMEX	SPY	Wed, Oct 21, 1998	106.88	107.63	105.88	106.63
1447	AMEX	SPY	Tue, Oct 20, 1998	107.56	108.80	106.09	107.00
1446	AMEX	SPY	Mon, Oct 19, 1998	105.69	106.81	105.50	106.38
1445	AMEX	SPY	Fri, Oct 16, 1998	106.13	106.75	105.00	106.00
1444	AMEX	SPY	Thu, Oct 15, 1998	100.13	107.25	99.94	105.97
1443	AMEX	SPY	Wed, Oct 14, 1998	98.94	101.81	98.84	100.56
1442	AMEX	SPY	Tue, Oct 13, 1998	99.56	100.41	98.75	99.63
1441	AMEX	SPY	Mon, Oct 12, 1998	100.63	101.44	99.69	99.97
1440	AMEX	SPY	Fri, Oct 9, 1998	97.00	98.78	94.06	98.53
1439	AMEX	SPY	Thu, Oct 8, 1998	94.56	96.75	92.22	96.59
1438	AMEX	SPY	Wed, Oct 7, 1998	98.63	100.03	95.75	97.13
1437	AMEX	SPY	Tue, Oct 6, 1998	100.75	101.28	97.53	98.59
1436	AMEX	SPY	Mon, Oct 5, 1998	99.59	99.97	96.34	98.69
1435	AMEX	SPY	Fri, Oct 2, 1998	98.88	100.88	97.22	100.72
1434	AMEX	SPY	Thu, Oct 1, 1998	100.03	101.55	98.09	98.81
1433	AMEX	SPY	Wed, Sep 30, 1998	103.50	104.31	101.38	101.75
1432	AMEX	SPY	Tue, Sep 29, 1998	105.38	105.94	103.38	104.94
1431	AMEX	SPY	Mon, Sep 28, 1998	105.31	106.31	104.25	105.19
1430	AMEX	SPY	Fri, Sep 25, 1998	103.13	105.42	102.63	104.25
1429	AMEX	SPY	Thu, Sep 24, 1998	106.31	106.81	103.25	104.38
1428	AMEX	SPY	Wed, Sep 23, 1998	103.88	107.00	103.78	107.00
1427	AMEX	SPY	Tue, Sep 22, 1998	103.50	103.66	102.16	102.88
1426	AMEX	SPY	Mon, Sep 21, 1998	99.63	103.41	98.94	102.03
1425	AMEX	SPY	Fri, Sep 18, 1998	102.38	102.41	101.09	102.09
1424	AMEX	SPY	Thu, Sep 17, 1998	102.25	103.03	101.78	102.00
1423	AMEX	SPY	Wed, Sep 16, 1998	104.75	105.25	103.16	105.00
1422	AMEX	SPY	Tue, Sep 15, 1998	102.88	104.31	102.28	104.06
1421	AMEX	SPY	Mon, Sep 14, 1998	102.88	104.45	102.09	103.44
1420	AMEX	SPY	Fri, Sep 11, 1998	98.19	101.69	97.00	101.69
1419	AMEX	SPY	Thu, Sep 10, 1998	98.44	99.34	96.81	98.50
1418	AMEX	SPY	Wed, Sep 9, 1998	102.75	103.13	100.44	100.50
1417	AMEX	SPY	Tue, Sep 8, 1998	100.88	103.00	99.81	103.00
1416	AMEX	SPY	Fri, Sep 4, 1998	99.44	99.81	95.75	97.75
1415	AMEX	SPY	Thu, Sep 3, 1998	97.63	99.38	96.75	98.56
1414	AMEX	SPY	Wed, Sep 2, 1998	99.81	101.75	98.78	99.34
1413	AMEX	SPY	Tue, Sep 1, 1998	96.06	100.56	93.63	100.06
1412	AMEX	SPY	Mon, Aug 31, 1998	103.75	104.02	95.00	96.00
1411	AMEX	SPY	Fri, Aug 28, 1998	104.97	105.72	102.16	103.38
1410	AMEX	SPY	Thu, Aug 27, 1998	107.00	107.56	103.47	103.75
1409	AMEX	SPY	Wed, Aug 26, 1998	108.28	109.63	107.75	108.88
1408	AMEX	SPY	Tue, Aug 25, 1998	110.38	111.25	108.64	109.50
1407	AMEX	SPY	Mon, Aug 24, 1998	109.25	109.94	108.31	109.25
1406	AMEX	SPY	Fri, Aug 21, 1998	108.19	108.72	105.50	108.56
1405	AMEX	SPY	Thu, Aug 20, 1998	109.69	110.41	109.16	109.44
1404	AMEX	SPY	Wed, Aug 19, 1998	111.09	111.09	109.63	110.09
1403	AMEX	SPY	Tue, Aug 18, 1998	109.00	110.59	108.78	110.38
1402	AMEX	SPY	Mon, Aug 17, 1998	106.00	108.94	105.50	108.38
1401	AMEX	SPY	Fri, Aug 14, 1998	108.34	108.72	105.78	106.13
1400	AMEX	SPY	Thu, Aug 13, 1998	108.81	109.66	107.38	107.38
1399	AMEX	SPY	Wed, Aug 12, 1998	107.75	108.88	107.50	108.69
1398	AMEX	SPY	Tue, Aug 11, 1998	106.78	107.44	105.50	106.88
1397	AMEX	SPY	Mon, Aug 10, 1998	108.75	109.66	108.19	108.50
1396	AMEX	SPY	Fri, Aug 7, 1998	109.69	110.59	108.47	109.13
1395	AMEX	SPY	Thu, Aug 6, 1998	108.13	109.50	107.56	108.94
1394	AMEX	SPY	Wed, Aug 5, 1998	107.94	108.88	105.59	108.47
1393	AMEX	SPY	Tue, Aug 4, 1998	112.22	112.22	107.00	107.00
1392	AMEX	SPY	Mon, Aug 3, 1998	111.78	112.42	111.03	111.31
1391	AMEX	SPY	Fri, Jul 31, 1998	114.34	114.50	111.31	111.78
1390	AMEX	SPY	Thu, Jul 30, 1998	113.63	114.59	113.41	114.22
1389	AMEX	SPY	Wed, Jul 29, 1998	113.72	114.13	112.25	112.53
1388	AMEX	SPY	Tue, Jul 28, 1998	114.44	114.66	111.88	112.97
1387	AMEX	SPY	Mon, Jul 27, 1998	113.63	115.00	112.84	114.91
1386	AMEX	SPY	Fri, Jul 24, 1998	114.97	115.09	112.88	114.09
1385	AMEX	SPY	Thu, Jul 23, 1998	116.31	116.59	113.91	114.19
1384	AMEX	SPY	Wed, Jul 22, 1998	116.34	116.98	115.53	116.50
1383	AMEX	SPY	Tue, Jul 21, 1998	119.00	119.00	116.28	116.50
1382	AMEX	SPY	Mon, Jul 20, 1998	118.75	119.23	117.94	118.56
1381	AMEX	SPY	Fri, Jul 17, 1998	118.63	119.00	118.31	118.56
1380	AMEX	SPY	Thu, Jul 16, 1998	117.69	118.59	117.06	118.41
1379	AMEX	SPY	Wed, Jul 15, 1998	118.06	118.28	117.53	117.59
1378	AMEX	SPY	Tue, Jul 14, 1998	116.94	118.16	116.94	117.81
1377	AMEX	SPY	Mon, Jul 13, 1998	116.56	116.84	116.06	116.50
1376	AMEX	SPY	Fri, Jul 10, 1998	116.03	116.94	115.06	116.47
1375	AMEX	SPY	Thu, Jul 9, 1998	116.28	116.72	115.63	115.84
1374	AMEX	SPY	Wed, Jul 8, 1998	115.88	116.94	115.75	116.63
1373	AMEX	SPY	Tue, Jul 7, 1998	115.98	116.13	115.28	115.78
1372	AMEX	SPY	Mon, Jul 6, 1998	114.78	116.00	114.56	116.00
1371	AMEX	SPY	Thu, Jul 2, 1998	114.72	114.88	114.25	114.84
1370	AMEX	SPY	Wed, Jul 1, 1998	114.06	114.94	113.63	114.63
1369	AMEX	SPY	Tue, Jun 30, 1998	113.91	114.19	113.06	113.31
1368	AMEX	SPY	Mon, Jun 29, 1998	114.25	114.69	113.80	114.09
1367	AMEX	SPY	Fri, Jun 26, 1998	113.31	113.84	113.13	113.69
1366	AMEX	SPY	Thu, Jun 25, 1998	113.91	114.44	112.81	113.22
1365	AMEX	SPY	Wed, Jun 24, 1998	112.16	113.69	111.61	113.41
1364	AMEX	SPY	Tue, Jun 23, 1998	111.09	112.06	111.00	111.91
1363	AMEX	SPY	Mon, Jun 22, 1998	110.25	111.06	110.06	110.59
1362	AMEX	SPY	Fri, Jun 19, 1998	111.06	111.23	109.63	110.06
1361	AMEX	SPY	Thu, Jun 18, 1998	111.19	111.44	110.75	110.97
1360	AMEX	SPY	Wed, Jun 17, 1998	110.16	111.78	109.94	111.47
1359	AMEX	SPY	Tue, Jun 16, 1998	108.41	109.22	107.75	109.19
1358	AMEX	SPY	Mon, Jun 15, 1998	108.81	109.91	107.50	107.53
1357	AMEX	SPY	Fri, Jun 12, 1998	109.88	110.44	108.25	110.44
1356	AMEX	SPY	Thu, Jun 11, 1998	111.44	111.88	109.38	109.41
1355	AMEX	SPY	Wed, Jun 10, 1998	111.63	113.06	111.25	111.50
1354	AMEX	SPY	Tue, Jun 9, 1998	111.72	112.42	111.41	112.22
1353	AMEX	SPY	Mon, Jun 8, 1998	111.94	112.47	111.66	111.88
1352	AMEX	SPY	Fri, Jun 5, 1998	110.38	112.00	109.88	112.00
1351	AMEX	SPY	Thu, Jun 4, 1998	108.25	110.06	108.06	109.88
1350	AMEX	SPY	Wed, Jun 3, 1998	109.88	110.19	107.88	107.88
1349	AMEX	SPY	Tue, Jun 2, 1998	110.00	110.34	109.16	109.63
1348	AMEX	SPY	Mon, Jun 1, 1998	108.97	110.22	108.56	109.53
1347	AMEX	SPY	Fri, May 29, 1998	110.63	110.81	109.03	109.03
1346	AMEX	SPY	Thu, May 28, 1998	109.88	110.38	109.06	110.13
1345	AMEX	SPY	Wed, May 27, 1998	108.53	109.91	107.58	109.63
1344	AMEX	SPY	Tue, May 26, 1998	112.09	112.09	109.19	109.47
1343	AMEX	SPY	Fri, May 22, 1998	111.75	112.06	110.94	111.25
1342	AMEX	SPY	Thu, May 21, 1998	112.38	112.78	111.31	111.69
1341	AMEX	SPY	Wed, May 20, 1998	112.09	112.50	110.88	112.41
1340	AMEX	SPY	Tue, May 19, 1998	111.00	111.69	110.78	111.34
1339	AMEX	SPY	Mon, May 18, 1998	110.72	111.59	109.83	110.59
1338	AMEX	SPY	Fri, May 15, 1998	112.00	112.22	110.81	111.03
1337	AMEX	SPY	Thu, May 14, 1998	111.53	112.69	111.34	111.66
1336	AMEX	SPY	Wed, May 13, 1998	112.06	112.56	111.59	112.22
1335	AMEX	SPY	Tue, May 12, 1998	110.81	111.97	110.34	111.94
1334	AMEX	SPY	Mon, May 11, 1998	111.56	112.22	110.38	110.75
1333	AMEX	SPY	Fri, May 8, 1998	110.00	111.38	110.00	111.13
1332	AMEX	SPY	Thu, May 7, 1998	110.50	110.56	109.34	109.34
1331	AMEX	SPY	Wed, May 6, 1998	112.13	112.13	110.19	110.22
1330	AMEX	SPY	Tue, May 5, 1998	112.00	112.16	111.13	111.53
1329	AMEX	SPY	Mon, May 4, 1998	112.72	113.31	112.16	112.31
1328	AMEX	SPY	Fri, May 1, 1998	111.75	112.59	111.31	112.59
1327	AMEX	SPY	Thu, Apr 30, 1998	110.56	111.92	110.41	111.34
1326	AMEX	SPY	Wed, Apr 29, 1998	109.03	109.97	108.44	109.31
1325	AMEX	SPY	Tue, Apr 28, 1998	109.78	109.81	108.13	108.56
1324	AMEX	SPY	Mon, Apr 27, 1998	109.38	109.69	107.63	108.72
1323	AMEX	SPY	Fri, Apr 24, 1998	111.75	112.47	110.34	110.81
1322	AMEX	SPY	Thu, Apr 23, 1998	112.63	113.00	111.75	112.00
1321	AMEX	SPY	Wed, Apr 22, 1998	112.88	113.44	112.81	113.09
1320	AMEX	SPY	Tue, Apr 21, 1998	112.44	113.16	111.91	112.78
1319	AMEX	SPY	Mon, Apr 20, 1998	112.00	112.56	111.88	112.25
1318	AMEX	SPY	Fri, Apr 17, 1998	110.72	112.44	110.44	112.28
1317	AMEX	SPY	Thu, Apr 16, 1998	111.31	111.50	110.50	110.81
1316	AMEX	SPY	Wed, Apr 15, 1998	111.97	112.13	111.16	112.13
1315	AMEX	SPY	Tue, Apr 14, 1998	111.13	111.81	110.91	111.81
1314	AMEX	SPY	Mon, Apr 13, 1998	111.38	111.38	110.00	110.88
1313	AMEX	SPY	Thu, Apr 9, 1998	110.56	111.28	110.53	111.19
1312	AMEX	SPY	Wed, Apr 8, 1998	111.22	111.28	109.75	110.31
1311	AMEX	SPY	Tue, Apr 7, 1998	111.75	111.94	110.16	110.94
1310	AMEX	SPY	Mon, Apr 6, 1998	113.25	113.38	111.69	111.69
1309	AMEX	SPY	Fri, Apr 3, 1998	112.34	112.81	111.84	112.59
1308	AMEX	SPY	Thu, Apr 2, 1998	110.94	112.25	110.75	112.03
1307	AMEX	SPY	Wed, Apr 1, 1998	110.31	111.08	109.41	110.83
1306	AMEX	SPY	Tue, Mar 31, 1998	110.16	111.19	109.75	109.94
1305	AMEX	SPY	Mon, Mar 30, 1998	109.63	110.09	108.97	109.56
1304	AMEX	SPY	Fri, Mar 27, 1998	110.75	110.78	109.00	109.63
1303	AMEX	SPY	Thu, Mar 26, 1998	109.88	110.75	109.63	110.09
1302	AMEX	SPY	Wed, Mar 25, 1998	111.41	111.53	109.19	110.16
1301	AMEX	SPY	Tue, Mar 24, 1998	110.06	110.81	109.94	110.56
1300	AMEX	SPY	Mon, Mar 23, 1998	109.72	110.31	109.41	109.63
1299	AMEX	SPY	Fri, Mar 20, 1998	109.56	110.19	108.88	109.88
1298	AMEX	SPY	Thu, Mar 19, 1998	108.97	109.38	108.66	109.25
1297	AMEX	SPY	Wed, Mar 18, 1998	108.25	108.97	108.03	108.97
1296	AMEX	SPY	Tue, Mar 17, 1998	108.31	108.56	107.66	108.56
1295	AMEX	SPY	Mon, Mar 16, 1998	107.84	108.38	107.53	108.25
1294	AMEX	SPY	Fri, Mar 13, 1998	107.84	108.00	106.88	107.09
1293	AMEX	SPY	Thu, Mar 12, 1998	107.09	107.59	106.50	107.50
1292	AMEX	SPY	Wed, Mar 11, 1998	106.97	107.31	106.78	107.06
1291	AMEX	SPY	Tue, Mar 10, 1998	106.22	106.84	105.94	106.56
1290	AMEX	SPY	Mon, Mar 9, 1998	105.53	106.22	105.25	105.56
1289	AMEX	SPY	Fri, Mar 6, 1998	104.56	105.94	104.44	105.94
1288	AMEX	SPY	Thu, Mar 5, 1998	103.50	104.44	103.16	103.84
1287	AMEX	SPY	Wed, Mar 4, 1998	105.09	105.41	104.44	104.81
1286	AMEX	SPY	Tue, Mar 3, 1998	104.53	105.63	104.53	105.50
1285	AMEX	SPY	Mon, Mar 2, 1998	105.25	105.75	104.63	104.91
1284	AMEX	SPY	Fri, Feb 27, 1998	104.97	105.53	104.53	105.13
1283	AMEX	SPY	Thu, Feb 26, 1998	104.44	105.22	104.19	105.13
1282	AMEX	SPY	Wed, Feb 25, 1998	103.75	104.88	103.63	104.53
1281	AMEX	SPY	Tue, Feb 24, 1998	103.91	104.09	102.94	103.25
1280	AMEX	SPY	Mon, Feb 23, 1998	104.25	104.25	103.34	104.06
1279	AMEX	SPY	Fri, Feb 20, 1998	103.16	103.72	102.38	103.66
1278	AMEX	SPY	Thu, Feb 19, 1998	103.25	103.41	102.75	102.89
1277	AMEX	SPY	Wed, Feb 18, 1998	102.31	103.48	102.28	103.44
1276	AMEX	SPY	Tue, Feb 17, 1998	102.81	103.09	102.16	102.50
1275	AMEX	SPY	Fri, Feb 13, 1998	102.19	102.52	101.88	102.00
1274	AMEX	SPY	Thu, Feb 12, 1998	101.72	102.94	100.88	102.59
1273	AMEX	SPY	Wed, Feb 11, 1998	102.09	102.34	101.70	102.16
1272	AMEX	SPY	Tue, Feb 10, 1998	101.44	102.47	101.19	102.25
1271	AMEX	SPY	Mon, Feb 9, 1998	101.72	101.75	100.72	101.28
1270	AMEX	SPY	Fri, Feb 6, 1998	101.00	101.63	100.69	101.63
1269	AMEX	SPY	Thu, Feb 5, 1998	101.31	101.59	100.03	100.50
1268	AMEX	SPY	Wed, Feb 4, 1998	100.28	101.16	99.94	100.56
1267	AMEX	SPY	Tue, Feb 3, 1998	100.00	100.81	99.72	100.69
1266	AMEX	SPY	Mon, Feb 2, 1998	99.91	100.50	99.75	99.94
1265	AMEX	SPY	Fri, Jan 30, 1998	98.78	98.97	98.00	98.31
1264	AMEX	SPY	Thu, Jan 29, 1998	97.84	99.56	97.56	98.25
1263	AMEX	SPY	Wed, Jan 28, 1998	97.41	98.11	97.19	97.72
1262	AMEX	SPY	Tue, Jan 27, 1998	95.81	97.50	95.66	96.84
1261	AMEX	SPY	Mon, Jan 26, 1998	96.38	96.73	95.41	95.88
1260	AMEX	SPY	Fri, Jan 23, 1998	96.50	96.78	95.00	95.94
1259	AMEX	SPY	Thu, Jan 22, 1998	96.16	96.88	95.88	96.08
1258	AMEX	SPY	Wed, Jan 21, 1998	97.22	97.69	96.16	96.94
1257	AMEX	SPY	Tue, Jan 20, 1998	96.69	98.02	96.50	97.88
1256	AMEX	SPY	Fri, Jan 16, 1998	96.25	96.69	95.66	96.31
1255	AMEX	SPY	Thu, Jan 15, 1998	95.50	95.75	94.81	94.95
1254	AMEX	SPY	Wed, Jan 14, 1998	95.69	95.97	94.72	95.75
1253	AMEX	SPY	Tue, Jan 13, 1998	94.63	95.38	94.22	95.31
1252	AMEX	SPY	Mon, Jan 12, 1998	91.13	94.19	90.91	94.00
1251	AMEX	SPY	Fri, Jan 9, 1998	95.25	95.50	91.91	92.31
1250	AMEX	SPY	Thu, Jan 8, 1998	96.31	96.31	95.38	95.63
1249	AMEX	SPY	Wed, Jan 7, 1998	96.09	96.72	95.22	96.47
1248	AMEX	SPY	Tue, Jan 6, 1998	97.25	97.28	96.19	96.22
1247	AMEX	SPY	Mon, Jan 5, 1998	97.84	98.44	96.78	97.78
1246	AMEX	SPY	Fri, Jan 2, 1998	97.31	97.66	96.53	97.56
1245	AMEX	SPY	Wed, Dec 31, 1997	96.88	97.63	96.69	97.06
1244	AMEX	SPY	Tue, Dec 30, 1997	95.94	97.25	95.84	97.13
1243	AMEX	SPY	Mon, Dec 29, 1997	94.59	95.72	94.44	95.63
1242	AMEX	SPY	Fri, Dec 26, 1997	94.13	94.13	93.41	93.78
1241	AMEX	SPY	Wed, Dec 24, 1997	94.44	94.44	93.25	93.41
1240	AMEX	SPY	Tue, Dec 23, 1997	95.44	95.63	93.53	93.69
1239	AMEX	SPY	Mon, Dec 22, 1997	95.44	95.91	94.56	95.39
1238	AMEX	SPY	Fri, Dec 19, 1997	94.53	95.88	92.38	94.78
1237	AMEX	SPY	Thu, Dec 18, 1997	96.94	96.94	95.22	95.88
1236	AMEX	SPY	Wed, Dec 17, 1997	97.84	97.88	96.70	96.81
1235	AMEX	SPY	Tue, Dec 16, 1997	97.22	97.81	96.88	97.31
1234	AMEX	SPY	Mon, Dec 15, 1997	96.25	97.11	95.88	96.72
1233	AMEX	SPY	Fri, Dec 12, 1997	96.44	96.50	94.91	95.75
1232	AMEX	SPY	Thu, Dec 11, 1997	96.31	96.59	95.31	95.56
1231	AMEX	SPY	Wed, Dec 10, 1997	97.56	97.84	96.47	97.22
1230	AMEX	SPY	Tue, Dec 9, 1997	98.22	98.59	97.63	98.06
1229	AMEX	SPY	Mon, Dec 8, 1997	98.97	99.00	98.25	98.66
1228	AMEX	SPY	Fri, Dec 5, 1997	97.38	99.00	97.13	98.94
1227	AMEX	SPY	Thu, Dec 4, 1997	98.50	98.72	97.38	97.69
1226	AMEX	SPY	Wed, Dec 3, 1997	97.63	98.53	96.88	97.78
1225	AMEX	SPY	Tue, Dec 2, 1997	97.69	97.98	97.25	97.50
1224	AMEX	SPY	Mon, Dec 1, 1997	96.22	98.09	96.03	98.09
1223	AMEX	SPY	Fri, Nov 28, 1997	95.75	96.25	95.59	95.63
1222	AMEX	SPY	Wed, Nov 26, 1997	95.88	95.98	95.31	95.53
1221	AMEX	SPY	Tue, Nov 25, 1997	95.63	95.81	94.66	95.25
1220	AMEX	SPY	Mon, Nov 24, 1997	96.00	96.34	94.63	95.00
1219	AMEX	SPY	Fri, Nov 21, 1997	96.63	96.81	95.66	96.75
1218	AMEX	SPY	Thu, Nov 20, 1997	95.31	96.53	95.28	96.09
1217	AMEX	SPY	Wed, Nov 19, 1997	93.69	95.06	92.75	94.66
1216	AMEX	SPY	Tue, Nov 18, 1997	94.81	95.09	93.89	94.19
1215	AMEX	SPY	Mon, Nov 17, 1997	94.38	95.31	94.03	94.78
1214	AMEX	SPY	Fri, Nov 14, 1997	92.31	93.39	91.61	93.06
1213	AMEX	SPY	Thu, Nov 13, 1997	91.47	92.16	90.09	91.81
1212	AMEX	SPY	Wed, Nov 12, 1997	91.63	92.72	90.38	90.50
1211	AMEX	SPY	Tue, Nov 11, 1997	92.69	93.06	92.03	92.41
1210	AMEX	SPY	Mon, Nov 10, 1997	93.63	93.84	92.00	92.38
1209	AMEX	SPY	Fri, Nov 7, 1997	92.38	93.25	91.44	92.94
1208	AMEX	SPY	Thu, Nov 6, 1997	94.03	94.34	93.50	93.95
1207	AMEX	SPY	Wed, Nov 5, 1997	94.19	95.28	93.84	94.31
1206	AMEX	SPY	Tue, Nov 4, 1997	93.88	94.44	93.28	94.00
1205	AMEX	SPY	Mon, Nov 3, 1997	93.19	94.38	92.88	94.00
1204	AMEX	SPY	Fri, Oct 31, 1997	91.81	92.50	90.44	92.06
1203	AMEX	SPY	Thu, Oct 30, 1997	90.63	92.56	89.75	89.94
1202	AMEX	SPY	Wed, Oct 29, 1997	92.50	93.75	91.28	91.97
1201	AMEX	SPY	Tue, Oct 28, 1997	84.38	92.88	84.38	92.22
1200	AMEX	SPY	Mon, Oct 27, 1997	93.02	93.94	86.84	87.19
1199	AMEX	SPY	Fri, Oct 24, 1997	96.16	96.16	93.67	94.00
1198	AMEX	SPY	Thu, Oct 23, 1997	94.94	95.75	94.28	94.94
1197	AMEX	SPY	Wed, Oct 22, 1997	97.34	97.39	96.53	96.84
1196	AMEX	SPY	Tue, Oct 21, 1997	96.22	97.50	96.03	97.48
1195	AMEX	SPY	Mon, Oct 20, 1997	94.84	95.75	94.16	95.63
1194	AMEX	SPY	Fri, Oct 17, 1997	95.02	95.38	93.00	94.28
1193	AMEX	SPY	Thu, Oct 16, 1997	97.31	97.50	95.00	95.25
1192	AMEX	SPY	Wed, Oct 15, 1997	96.31	97.06	96.28	96.78
1191	AMEX	SPY	Tue, Oct 14, 1997	97.47	97.50	96.19	97.00
1190	AMEX	SPY	Mon, Oct 13, 1997	97.34	97.55	96.72	96.97
1189	AMEX	SPY	Fri, Oct 10, 1997	96.31	96.98	96.25	96.88
1188	AMEX	SPY	Thu, Oct 9, 1997	96.78	97.61	96.22	97.16
1187	AMEX	SPY	Wed, Oct 8, 1997	98.36	98.38	96.73	97.50
1186	AMEX	SPY	Tue, Oct 7, 1997	97.53	98.50	97.20	98.19
1185	AMEX	SPY	Mon, Oct 6, 1997	97.31	97.61	96.91	97.28
1184	AMEX	SPY	Fri, Oct 3, 1997	97.47	97.75	95.34	96.64
1183	AMEX	SPY	Thu, Oct 2, 1997	95.53	96.19	95.31	96.16
1182	AMEX	SPY	Wed, Oct 1, 1997	95.25	95.81	94.78	95.63
1181	AMEX	SPY	Tue, Sep 30, 1997	95.00	95.69	94.38	94.38
1180	AMEX	SPY	Mon, Sep 29, 1997	94.50	95.56	94.16	95.38
1179	AMEX	SPY	Fri, Sep 26, 1997	94.44	94.81	94.19	94.47
1178	AMEX	SPY	Thu, Sep 25, 1997	94.25	94.75	93.63	93.69
1177	AMEX	SPY	Wed, Sep 24, 1997	95.38	96.11	94.28	94.34
1176	AMEX	SPY	Tue, Sep 23, 1997	95.56	95.70	94.75	95.13
1175	AMEX	SPY	Mon, Sep 22, 1997	95.50	96.20	95.22	95.56
1174	AMEX	SPY	Fri, Sep 19, 1997	94.66	95.36	94.41	95.03
1173	AMEX	SPY	Thu, Sep 18, 1997	95.00	96.38	94.97	95.22
1172	AMEX	SPY	Wed, Sep 17, 1997	95.38	95.50	94.50	94.81
1171	AMEX	SPY	Tue, Sep 16, 1997	93.31	95.28	93.03	94.81
1170	AMEX	SPY	Mon, Sep 15, 1997	92.66	93.31	92.19	92.50
1169	AMEX	SPY	Fri, Sep 12, 1997	92.00	92.97	90.94	92.66
1168	AMEX	SPY	Thu, Sep 11, 1997	91.78	91.91	90.25	91.19
1167	AMEX	SPY	Wed, Sep 10, 1997	93.13	93.50	91.66	91.66
1166	AMEX	SPY	Tue, Sep 9, 1997	93.22	94.28	92.91	93.59
1165	AMEX	SPY	Mon, Sep 8, 1997	93.72	94.00	93.31	93.55
1164	AMEX	SPY	Fri, Sep 5, 1997	93.97	94.44	92.59	93.14
1163	AMEX	SPY	Thu, Sep 4, 1997	93.06	93.72	92.75	93.41
1162	AMEX	SPY	Wed, Sep 3, 1997	93.30	94.00	92.75	92.81
1161	AMEX	SPY	Tue, Sep 2, 1997	90.69	93.36	90.59	93.31
1160	AMEX	SPY	Fri, Aug 29, 1997	90.13	91.11	89.72	90.38
1159	AMEX	SPY	Thu, Aug 28, 1997	91.19	91.94	90.00	90.02
1158	AMEX	SPY	Wed, Aug 27, 1997	91.00	91.97	90.41	91.41
1157	AMEX	SPY	Tue, Aug 26, 1997	92.00	92.56	90.70	90.86
1156	AMEX	SPY	Mon, Aug 25, 1997	92.78	93.41	91.84	92.22
1155	AMEX	SPY	Fri, Aug 22, 1997	91.00	92.73	90.56	92.56
1154	AMEX	SPY	Thu, Aug 21, 1997	94.13	94.25	92.09	92.59
1153	AMEX	SPY	Wed, Aug 20, 1997	92.94	94.31	92.61	94.25
1152	AMEX	SPY	Tue, Aug 19, 1997	92.22	92.91	91.53	92.84
1151	AMEX	SPY	Mon, Aug 18, 1997	90.38	91.78	89.34	91.78
1150	AMEX	SPY	Fri, Aug 15, 1997	92.13	92.13	89.63	89.78
1149	AMEX	SPY	Thu, Aug 14, 1997	93.09	93.31	91.72	92.63
1148	AMEX	SPY	Wed, Aug 13, 1997	93.69	93.84	91.47	92.28
1147	AMEX	SPY	Tue, Aug 12, 1997	94.22	94.55	92.47	92.56
1146	AMEX	SPY	Mon, Aug 11, 1997	93.75	94.28	92.63	94.06
1145	AMEX	SPY	Fri, Aug 8, 1997	94.31	94.75	92.41	93.38
1144	AMEX	SPY	Thu, Aug 7, 1997	96.50	96.63	95.13	95.31
1143	AMEX	SPY	Wed, Aug 6, 1997	95.44	96.53	95.06	96.03
1142	AMEX	SPY	Tue, Aug 5, 1997	95.09	95.69	94.91	95.25
1141	AMEX	SPY	Mon, Aug 4, 1997	94.78	95.55	94.41	95.19
1140	AMEX	SPY	Fri, Aug 1, 1997	95.50	95.72	93.81	94.94
1139	AMEX	SPY	Thu, Jul 31, 1997	95.41	96.03	95.03	95.31
1138	AMEX	SPY	Wed, Jul 30, 1997	94.50	95.63	94.41	95.41
1137	AMEX	SPY	Tue, Jul 29, 1997	93.63	94.47	93.42	94.28
1136	AMEX	SPY	Mon, Jul 28, 1997	94.25	94.56	93.50	93.97
1135	AMEX	SPY	Fri, Jul 25, 1997	94.56	94.81	93.63	94.03
1134	AMEX	SPY	Thu, Jul 24, 1997	93.94	94.27	92.69	94.09
1133	AMEX	SPY	Wed, Jul 23, 1997	93.94	94.48	93.53	93.66
1132	AMEX	SPY	Tue, Jul 22, 1997	91.69	93.80	91.63	93.73
1131	AMEX	SPY	Mon, Jul 21, 1997	91.28	91.59	90.69	91.31
1130	AMEX	SPY	Fri, Jul 18, 1997	93.02	93.22	91.06	91.30
1129	AMEX	SPY	Thu, Jul 17, 1997	93.63	93.81	92.78	93.28
1128	AMEX	SPY	Wed, Jul 16, 1997	93.13	94.09	92.89	93.75
1127	AMEX	SPY	Tue, Jul 15, 1997	92.31	92.77	91.47	92.53
1126	AMEX	SPY	Mon, Jul 14, 1997	91.89	92.31	91.22	92.06
1125	AMEX	SPY	Fri, Jul 11, 1997	91.59	92.19	91.38	91.78
1124	AMEX	SPY	Thu, Jul 10, 1997	91.13	91.84	90.48	91.47
1123	AMEX	SPY	Wed, Jul 9, 1997	92.31	92.38	90.03	91.06
1122	AMEX	SPY	Tue, Jul 8, 1997	91.25	92.19	91.19	92.08
1121	AMEX	SPY	Mon, Jul 7, 1997	92.38	92.50	90.91	91.13
1120	AMEX	SPY	Thu, Jul 3, 1997	91.88	92.16	91.47	92.06
1119	AMEX	SPY	Wed, Jul 2, 1997	89.56	90.81	89.22	90.81
1118	AMEX	SPY	Tue, Jul 1, 1997	88.50	89.56	88.39	89.34
1117	AMEX	SPY	Mon, Jun 30, 1997	88.91	89.47	87.88	88.31
1116	AMEX	SPY	Fri, Jun 27, 1997	88.97	89.72	88.69	88.91
1115	AMEX	SPY	Thu, Jun 26, 1997	88.84	89.63	87.69	88.56
1114	AMEX	SPY	Wed, Jun 25, 1997	89.48	90.25	87.94	89.00
1113	AMEX	SPY	Tue, Jun 24, 1997	88.25	89.88	88.00	89.63
1112	AMEX	SPY	Mon, Jun 23, 1997	89.41	89.91	87.34	87.41
1111	AMEX	SPY	Fri, Jun 20, 1997	89.94	90.34	89.50	89.58
1110	AMEX	SPY	Thu, Jun 19, 1997	89.61	90.50	89.38	90.23
1109	AMEX	SPY	Wed, Jun 18, 1997	89.13	89.63	88.97	89.31
1108	AMEX	SPY	Tue, Jun 17, 1997	89.44	90.23	88.94	89.63
1107	AMEX	SPY	Mon, Jun 16, 1997	89.75	90.00	89.47	89.75
1106	AMEX	SPY	Fri, Jun 13, 1997	89.06	90.00	88.91	89.72
1105	AMEX	SPY	Thu, Jun 12, 1997	87.88	89.00	87.56	88.97
1104	AMEX	SPY	Wed, Jun 11, 1997	87.00	87.41	86.83	87.28
1103	AMEX	SPY	Tue, Jun 10, 1997	86.84	87.41	86.50	87.08
1102	AMEX	SPY	Mon, Jun 9, 1997	86.44	86.88	86.34	86.81
1101	AMEX	SPY	Fri, Jun 6, 1997	84.59	86.44	84.59	86.38
1100	AMEX	SPY	Thu, Jun 5, 1997	84.59	85.31	84.42	84.72
1099	AMEX	SPY	Wed, Jun 4, 1997	84.53	84.75	84.08	84.41
1098	AMEX	SPY	Tue, Jun 3, 1997	84.41	85.44	84.34	84.50
1097	AMEX	SPY	Mon, Jun 2, 1997	85.34	85.50	84.72	84.78
1096	AMEX	SPY	Fri, May 30, 1997	83.22	85.56	83.13	85.16
1095	AMEX	SPY	Thu, May 29, 1997	85.09	85.25	84.50	84.61
1094	AMEX	SPY	Wed, May 28, 1997	85.13	85.45	84.52	85.11
1093	AMEX	SPY	Tue, May 27, 1997	84.38	85.53	84.27	85.13
1092	AMEX	SPY	Fri, May 23, 1997	84.38	85.22	84.16	84.78
1091	AMEX	SPY	Thu, May 22, 1997	84.38	84.47	83.56	84.00
1090	AMEX	SPY	Wed, May 21, 1997	84.69	84.98	83.66	84.28
1089	AMEX	SPY	Tue, May 20, 1997	83.28	84.69	82.75	84.47
1088	AMEX	SPY	Mon, May 19, 1997	83.31	83.91	83.06	83.47
1087	AMEX	SPY	Fri, May 16, 1997	84.13	84.31	83.00	83.22
1086	AMEX	SPY	Thu, May 15, 1997	83.81	84.59	83.52	84.38
1085	AMEX	SPY	Wed, May 14, 1997	84.23	84.50	83.44	83.81
1084	AMEX	SPY	Tue, May 13, 1997	83.94	84.09	83.02	83.66
1083	AMEX	SPY	Mon, May 12, 1997	82.94	84.25	82.88	84.00
1082	AMEX	SPY	Fri, May 9, 1997	82.97	83.13	81.66	82.63
1081	AMEX	SPY	Thu, May 8, 1997	81.31	83.22	81.19	82.06
1080	AMEX	SPY	Wed, May 7, 1997	83.00	83.00	81.41	81.50
1079	AMEX	SPY	Tue, May 6, 1997	82.97	83.47	82.50	83.31
1078	AMEX	SPY	Mon, May 5, 1997	81.66	83.56	81.30	83.38
1077	AMEX	SPY	Fri, May 2, 1997	80.28	81.67	80.06	81.44
1076	AMEX	SPY	Thu, May 1, 1997	80.22	80.53	79.31	80.00
1075	AMEX	SPY	Wed, Apr 30, 1997	79.25	80.69	79.22	80.09
1074	AMEX	SPY	Tue, Apr 29, 1997	78.59	79.78	78.30	79.72
1073	AMEX	SPY	Mon, Apr 28, 1997	76.50	77.81	76.38	77.28
1072	AMEX	SPY	Fri, Apr 25, 1997	77.06	77.20	76.42	76.53
1071	AMEX	SPY	Thu, Apr 24, 1997	78.05	78.28	76.88	77.42
1070	AMEX	SPY	Wed, Apr 23, 1997	77.66	78.03	77.19	77.81
1069	AMEX	SPY	Tue, Apr 22, 1997	76.11	77.73	76.00	77.73
1068	AMEX	SPY	Mon, Apr 21, 1997	76.75	76.91	75.47	76.06
1067	AMEX	SPY	Fri, Apr 18, 1997	76.81	76.98	76.25	76.56
1066	AMEX	SPY	Thu, Apr 17, 1997	76.50	77.00	76.00	76.19
1065	AMEX	SPY	Wed, Apr 16, 1997	75.38	76.61	75.25	76.50
1064	AMEX	SPY	Tue, Apr 15, 1997	75.25	75.64	74.50	75.63
1063	AMEX	SPY	Mon, Apr 14, 1997	73.73	74.45	73.31	74.36
1062	AMEX	SPY	Fri, Apr 11, 1997	75.06	75.31	73.38	73.38
1061	AMEX	SPY	Thu, Apr 10, 1997	76.09	76.55	75.69	75.78
1060	AMEX	SPY	Wed, Apr 9, 1997	77.00	77.05	75.84	76.06
1059	AMEX	SPY	Tue, Apr 8, 1997	76.13	76.78	75.84	76.69
1058	AMEX	SPY	Mon, Apr 7, 1997	76.19	76.63	76.14	76.14
1057	AMEX	SPY	Fri, Apr 4, 1997	74.50	75.86	74.16	75.84
1056	AMEX	SPY	Thu, Apr 3, 1997	74.44	75.13	74.19	74.91
1055	AMEX	SPY	Wed, Apr 2, 1997	75.63	75.94	74.44	74.50
1054	AMEX	SPY	Tue, Apr 1, 1997	75.25	76.19	75.05	75.86
1053	AMEX	SPY	Mon, Mar 31, 1997	76.91	77.13	75.25	75.38
1052	AMEX	SPY	Thu, Mar 27, 1997	79.38	79.38	76.16	77.00
1051	AMEX	SPY	Wed, Mar 26, 1997	79.06	79.66	78.69	79.09
1050	AMEX	SPY	Tue, Mar 25, 1997	79.34	79.97	78.53	78.75
1049	AMEX	SPY	Mon, Mar 24, 1997	78.50	79.58	78.09	79.53
1048	AMEX	SPY	Fri, Mar 21, 1997	78.69	78.75	78.34	78.44
1047	AMEX	SPY	Thu, Mar 20, 1997	78.75	79.00	77.88	78.38
1046	AMEX	SPY	Wed, Mar 19, 1997	78.84	79.50	78.06	78.78
1045	AMEX	SPY	Tue, Mar 18, 1997	80.00	80.11	78.72	79.05
1044	AMEX	SPY	Mon, Mar 17, 1997	79.25	80.03	78.44	79.91
1043	AMEX	SPY	Fri, Mar 14, 1997	79.64	80.03	79.25	79.69
1042	AMEX	SPY	Thu, Mar 13, 1997	80.25	80.47	79.06	79.28
1041	AMEX	SPY	Wed, Mar 12, 1997	81.31	81.34	80.30	80.53
1040	AMEX	SPY	Tue, Mar 11, 1997	81.75	81.80	81.25	81.25
1039	AMEX	SPY	Mon, Mar 10, 1997	80.94	81.69	80.55	81.69
1038	AMEX	SPY	Fri, Mar 7, 1997	80.44	81.16	80.25	80.84
1037	AMEX	SPY	Thu, Mar 6, 1997	80.63	80.91	79.88	80.13
1036	AMEX	SPY	Wed, Mar 5, 1997	79.72	80.59	79.45	80.59
1035	AMEX	SPY	Tue, Mar 4, 1997	79.91	80.13	79.09	79.25
1034	AMEX	SPY	Mon, Mar 3, 1997	78.75	79.75	78.69	79.69
1033	AMEX	SPY	Fri, Feb 28, 1997	79.25	79.88	79.06	79.16
1032	AMEX	SPY	Thu, Feb 27, 1997	80.81	80.81	79.38	79.39
1031	AMEX	SPY	Wed, Feb 26, 1997	81.31	81.44	79.63	80.59
1030	AMEX	SPY	Tue, Feb 25, 1997	81.41	81.53	80.88	81.39
1029	AMEX	SPY	Mon, Feb 24, 1997	79.97	81.38	79.97	81.33
1028	AMEX	SPY	Fri, Feb 21, 1997	80.41	80.77	80.14	80.38
1027	AMEX	SPY	Thu, Feb 20, 1997	81.03	81.36	80.16	80.34
1026	AMEX	SPY	Wed, Feb 19, 1997	81.66	82.00	81.16	81.33
1025	AMEX	SPY	Tue, Feb 18, 1997	81.34	81.94	80.75	81.88
1024	AMEX	SPY	Fri, Feb 14, 1997	81.19	81.47	80.91	81.19
1023	AMEX	SPY	Thu, Feb 13, 1997	80.81	81.56	80.69	81.38
1022	AMEX	SPY	Wed, Feb 12, 1997	79.38	80.64	79.27	80.50
1021	AMEX	SPY	Tue, Feb 11, 1997	78.78	79.38	78.13	79.38
1020	AMEX	SPY	Mon, Feb 10, 1997	79.25	79.53	78.42	78.47
1019	AMEX	SPY	Fri, Feb 7, 1997	78.81	79.25	77.78	79.22
1018	AMEX	SPY	Thu, Feb 6, 1997	77.78	78.20	77.41	78.16
1017	AMEX	SPY	Wed, Feb 5, 1997	79.23	79.47	77.13	77.64
1016	AMEX	SPY	Tue, Feb 4, 1997	78.75	79.20	78.44	79.13
1015	AMEX	SPY	Mon, Feb 3, 1997	78.72	78.89	78.36	78.64
1014	AMEX	SPY	Fri, Jan 31, 1997	78.94	79.41	78.38	78.41
1013	AMEX	SPY	Thu, Jan 30, 1997	77.88	78.53	77.41	78.50
1012	AMEX	SPY	Wed, Jan 29, 1997	76.88	77.50	76.59	77.50
1011	AMEX	SPY	Tue, Jan 28, 1997	77.63	77.84	76.00	76.75
1010	AMEX	SPY	Mon, Jan 27, 1997	76.88	77.23	76.38	76.53
1009	AMEX	SPY	Fri, Jan 24, 1997	77.88	77.91	76.75	76.75
1008	AMEX	SPY	Thu, Jan 23, 1997	79.06	79.69	76.91	77.75
1007	AMEX	SPY	Wed, Jan 22, 1997	78.31	78.84	77.88	78.84
1006	AMEX	SPY	Tue, Jan 21, 1997	77.38	78.55	77.11	78.28
1005	AMEX	SPY	Mon, Jan 20, 1997	77.75	78.09	77.47	77.66
1004	AMEX	SPY	Fri, Jan 17, 1997	77.20	77.75	77.11	77.56
1003	AMEX	SPY	Thu, Jan 16, 1997	77.03	77.30	76.50	77.09
1002	AMEX	SPY	Wed, Jan 15, 1997	76.72	77.20	76.38	76.78
1001	AMEX	SPY	Tue, Jan 14, 1997	76.69	77.39	76.50	76.97
1000	AMEX	SPY	Mon, Jan 13, 1997	76.50	76.50	75.64	76.02
999	AMEX	SPY	Fri, Jan 10, 1997	74.25	76.25	74.25	76.13
998	AMEX	SPY	Thu, Jan 9, 1997	75.06	75.88	74.94	75.31
997	AMEX	SPY	Wed, Jan 8, 1997	75.75	75.78	74.69	74.69
996	AMEX	SPY	Tue, Jan 7, 1997	74.44	75.47	74.13	75.34
995	AMEX	SPY	Mon, Jan 6, 1997	75.09	75.44	74.31	74.44
994	AMEX	SPY	Fri, Jan 3, 1997	74.38	75.13	74.08	75.09
993	AMEX	SPY	Thu, Jan 2, 1997	74.38	74.38	72.75	74.03
992	AMEX	SPY	Tue, Dec 31, 1996	75.28	75.38	73.84	73.84
991	AMEX	SPY	Mon, Dec 30, 1996	76.13	76.13	75.16	75.22
990	AMEX	SPY	Fri, Dec 27, 1996	75.78	76.03	75.50	75.88
989	AMEX	SPY	Thu, Dec 26, 1996	75.44	75.83	75.38	75.78
988	AMEX	SPY	Tue, Dec 24, 1996	74.84	75.20	74.80	75.20
987	AMEX	SPY	Mon, Dec 23, 1996	75.09	75.20	74.33	74.66
986	AMEX	SPY	Fri, Dec 20, 1996	75.13	75.72	74.75	74.84
985	AMEX	SPY	Thu, Dec 19, 1996	74.19	75.13	73.89	75.05
984	AMEX	SPY	Wed, Dec 18, 1996	73.38	73.77	73.27	73.53
983	AMEX	SPY	Tue, Dec 17, 1996	72.16	73.28	71.88	72.95
982	AMEX	SPY	Mon, Dec 16, 1996	73.50	73.69	72.06	72.38
981	AMEX	SPY	Fri, Dec 13, 1996	73.06	73.58	72.41	73.31
980	AMEX	SPY	Thu, Dec 12, 1996	74.78	74.88	72.94	73.13
979	AMEX	SPY	Wed, Dec 11, 1996	73.63	74.63	73.31	74.36
978	AMEX	SPY	Tue, Dec 10, 1996	75.56	75.67	74.97	75.05
977	AMEX	SPY	Mon, Dec 9, 1996	74.69	75.42	74.58	75.41
976	AMEX	SPY	Fri, Dec 6, 1996	73.25	74.75	72.66	74.31
975	AMEX	SPY	Thu, Dec 5, 1996	74.84	75.14	74.53	74.75
974	AMEX	SPY	Wed, Dec 4, 1996	74.88	75.06	74.09	74.95
973	AMEX	SPY	Tue, Dec 3, 1996	76.06	76.58	74.75	74.75
972	AMEX	SPY	Mon, Dec 2, 1996	75.92	76.13	75.39	76.05
971	AMEX	SPY	Fri, Nov 29, 1996	76.00	76.22	75.86	76.02
970	AMEX	SPY	Wed, Nov 27, 1996	76.06	76.19	75.64	75.73
969	AMEX	SPY	Tue, Nov 26, 1996	76.28	76.69	75.47	75.88
968	AMEX	SPY	Mon, Nov 25, 1996	75.25	76.16	75.08	76.13
967	AMEX	SPY	Fri, Nov 22, 1996	74.70	75.25	74.70	75.17
966	AMEX	SPY	Thu, Nov 21, 1996	74.80	74.84	74.38	74.59
965	AMEX	SPY	Wed, Nov 20, 1996	74.56	75.02	74.31	74.70
964	AMEX	SPY	Tue, Nov 19, 1996	74.14	74.59	74.03	74.58
963	AMEX	SPY	Mon, Nov 18, 1996	74.17	74.25	73.73	74.05
962	AMEX	SPY	Fri, Nov 15, 1996	74.13	74.50	73.72	74.03
961	AMEX	SPY	Thu, Nov 14, 1996	73.19	73.94	73.16	73.94
960	AMEX	SPY	Wed, Nov 13, 1996	73.20	73.56	73.02	73.45
959	AMEX	SPY	Tue, Nov 12, 1996	73.55	73.59	73.02	73.13
958	AMEX	SPY	Mon, Nov 11, 1996	73.25	73.52	73.22	73.34
957	AMEX	SPY	Fri, Nov 8, 1996	73.03	73.44	72.75	73.42
956	AMEX	SPY	Thu, Nov 7, 1996	72.63	73.30	72.53	73.02
955	AMEX	SPY	Wed, Nov 6, 1996	71.59	72.88	71.53	72.84
954	AMEX	SPY	Tue, Nov 5, 1996	71.30	71.80	71.28	71.47
953	AMEX	SPY	Mon, Nov 4, 1996	70.69	71.06	70.53	71.06
952	AMEX	SPY	Fri, Nov 1, 1996	70.98	71.16	70.27	70.59
951	AMEX	SPY	Thu, Oct 31, 1996	70.27	70.88	70.19	70.84
950	AMEX	SPY	Wed, Oct 30, 1996	70.63	70.63	70.09	70.17
949	AMEX	SPY	Tue, Oct 29, 1996	70.06	70.58	69.70	70.41
948	AMEX	SPY	Mon, Oct 28, 1996	70.38	70.73	69.81	69.84
947	AMEX	SPY	Fri, Oct 25, 1996	70.23	70.56	70.13	70.31
946	AMEX	SPY	Thu, Oct 24, 1996	70.86	70.98	70.22	70.25
945	AMEX	SPY	Wed, Oct 23, 1996	70.47	70.89	70.19	70.86
944	AMEX	SPY	Tue, Oct 22, 1996	71.06	71.08	70.59	70.63
943	AMEX	SPY	Mon, Oct 21, 1996	71.28	71.63	70.94	71.13
942	AMEX	SPY	Fri, Oct 18, 1996	70.88	71.31	70.72	71.22
941	AMEX	SPY	Thu, Oct 17, 1996	70.88	71.03	70.55	70.84
940	AMEX	SPY	Wed, Oct 16, 1996	70.50	70.66	69.94	70.66
939	AMEX	SPY	Tue, Oct 15, 1996	71.13	71.13	69.95	70.31
938	AMEX	SPY	Mon, Oct 14, 1996	70.31	70.69	70.30	70.41
937	AMEX	SPY	Fri, Oct 11, 1996	69.72	70.31	69.72	70.31
936	AMEX	SPY	Thu, Oct 10, 1996	69.59	69.86	69.38	69.45
935	AMEX	SPY	Wed, Oct 9, 1996	70.25	70.38	69.52	69.59
934	AMEX	SPY	Tue, Oct 8, 1996	70.45	70.69	70.02	70.14
933	AMEX	SPY	Mon, Oct 7, 1996	70.31	70.63	70.25	70.42
932	AMEX	SPY	Fri, Oct 4, 1996	69.69	70.34	69.50	70.34
931	AMEX	SPY	Thu, Oct 3, 1996	69.50	69.53	69.20	69.41
930	AMEX	SPY	Wed, Oct 2, 1996	69.25	69.59	69.16	69.47
929	AMEX	SPY	Tue, Oct 1, 1996	68.70	69.05	68.44	69.00
928	AMEX	SPY	Mon, Sep 30, 1996	68.78	69.06	68.58	68.63
927	AMEX	SPY	Fri, Sep 27, 1996	68.72	68.72	68.38	68.69
926	AMEX	SPY	Thu, Sep 26, 1996	68.75	69.19	68.39	68.63
925	AMEX	SPY	Wed, Sep 25, 1996	68.94	68.94	68.50	68.66
924	AMEX	SPY	Tue, Sep 24, 1996	68.56	69.25	68.31	68.61
923	AMEX	SPY	Mon, Sep 23, 1996	68.47	68.75	68.16	68.63
922	AMEX	SPY	Fri, Sep 20, 1996	68.59	68.78	68.38	68.64
921	AMEX	SPY	Thu, Sep 19, 1996	68.38	68.80	68.28	68.75
920	AMEX	SPY	Wed, Sep 18, 1996	68.56	68.75	68.22	68.48
919	AMEX	SPY	Tue, Sep 17, 1996	68.88	68.98	68.23	68.66
918	AMEX	SPY	Mon, Sep 16, 1996	68.66	69.16	68.56	68.81
917	AMEX	SPY	Fri, Sep 13, 1996	68.31	68.63	68.13	68.56
916	AMEX	SPY	Thu, Sep 12, 1996	67.25	67.73	67.16	67.53
915	AMEX	SPY	Wed, Sep 11, 1996	66.56	67.13	66.41	67.06
914	AMEX	SPY	Tue, Sep 10, 1996	66.63	66.91	66.38	66.69
913	AMEX	SPY	Mon, Sep 9, 1996	66.19	66.73	66.08	66.72
912	AMEX	SPY	Fri, Sep 6, 1996	65.25	66.17	65.14	65.94
911	AMEX	SPY	Thu, Sep 5, 1996	65.50	65.77	65.02	65.02
910	AMEX	SPY	Wed, Sep 4, 1996	65.75	66.75	65.48	65.81
909	AMEX	SPY	Tue, Sep 3, 1996	64.47	65.84	64.38	65.75
908	AMEX	SPY	Fri, Aug 30, 1996	66.00	66.02	65.13	65.33
907	AMEX	SPY	Thu, Aug 29, 1996	66.59	66.59	65.63	66.02
906	AMEX	SPY	Wed, Aug 28, 1996	66.94	67.00	66.66	66.67
905	AMEX	SPY	Tue, Aug 27, 1996	66.72	66.84	66.50	66.78
904	AMEX	SPY	Mon, Aug 26, 1996	66.70	66.78	66.42	66.53
903	AMEX	SPY	Fri, Aug 23, 1996	67.09	67.20	66.64	66.86
902	AMEX	SPY	Thu, Aug 22, 1996	66.75	67.34	66.72	67.22
901	AMEX	SPY	Wed, Aug 21, 1996	66.66	66.81	66.38	66.59
900	AMEX	SPY	Tue, Aug 20, 1996	66.89	66.91	66.67	66.83
899	AMEX	SPY	Mon, Aug 19, 1996	66.86	66.92	66.63	66.88
898	AMEX	SPY	Fri, Aug 16, 1996	66.47	66.88	66.47	66.84
897	AMEX	SPY	Thu, Aug 15, 1996	66.23	66.63	66.20	66.28
896	AMEX	SPY	Wed, Aug 14, 1996	66.19	66.47	66.00	66.41
895	AMEX	SPY	Tue, Aug 13, 1996	66.58	66.63	66.00	66.17
894	AMEX	SPY	Mon, Aug 12, 1996	66.25	66.86	66.00	66.70
893	AMEX	SPY	Fri, Aug 9, 1996	66.67	66.77	66.06	66.22
892	AMEX	SPY	Thu, Aug 8, 1996	66.56	66.56	66.19	66.44
891	AMEX	SPY	Wed, Aug 7, 1996	66.63	66.75	66.13	66.55
890	AMEX	SPY	Tue, Aug 6, 1996	66.16	66.52	65.80	66.38
889	AMEX	SPY	Mon, Aug 5, 1996	66.58	66.59	65.97	66.17
888	AMEX	SPY	Fri, Aug 2, 1996	66.00	66.59	65.75	66.56
887	AMEX	SPY	Thu, Aug 1, 1996	64.16	65.39	64.06	65.16
886	AMEX	SPY	Wed, Jul 31, 1996	63.67	64.27	63.52	64.09
885	AMEX	SPY	Tue, Jul 30, 1996	63.44	63.69	62.94	63.63
884	AMEX	SPY	Mon, Jul 29, 1996	63.63	63.72	62.94	63.02
883	AMEX	SPY	Fri, Jul 26, 1996	63.56	63.81	63.39	63.72
882	AMEX	SPY	Thu, Jul 25, 1996	63.44	63.56	63.13	63.38
881	AMEX	SPY	Wed, Jul 24, 1996	61.94	63.19	61.63	62.81
880	AMEX	SPY	Tue, Jul 23, 1996	63.59	63.94	62.58	62.69
879	AMEX	SPY	Mon, Jul 22, 1996	63.53	63.75	63.02	63.50
878	AMEX	SPY	Fri, Jul 19, 1996	64.28	64.38	63.63	63.97
877	AMEX	SPY	Thu, Jul 18, 1996	63.75	64.55	63.33	64.44
876	AMEX	SPY	Wed, Jul 17, 1996	63.75	64.00	63.00	63.56
875	AMEX	SPY	Tue, Jul 16, 1996	62.84	63.50	60.38	62.81
874	AMEX	SPY	Mon, Jul 15, 1996	64.72	64.72	62.66	62.66
873	AMEX	SPY	Fri, Jul 12, 1996	64.63	64.91	64.08	64.56
872	AMEX	SPY	Thu, Jul 11, 1996	65.56	65.69	63.88	64.52
871	AMEX	SPY	Wed, Jul 10, 1996	65.56	65.84	64.92	65.84
870	AMEX	SPY	Tue, Jul 9, 1996	65.61	65.81	65.38	65.58
869	AMEX	SPY	Mon, Jul 8, 1996	65.63	65.98	65.13	65.31
868	AMEX	SPY	Fri, Jul 5, 1996	66.13	66.44	65.38	65.58
867	AMEX	SPY	Wed, Jul 3, 1996	67.41	67.50	67.06	67.30
866	AMEX	SPY	Tue, Jul 2, 1996	67.63	67.64	67.33	67.44
865	AMEX	SPY	Mon, Jul 1, 1996	67.28	67.70	67.19	67.69
864	AMEX	SPY	Fri, Jun 28, 1996	67.16	67.50	66.97	67.11
863	AMEX	SPY	Thu, Jun 27, 1996	66.41	67.05	66.16	66.88
862	AMEX	SPY	Wed, Jun 26, 1996	66.78	66.92	66.39	66.41
861	AMEX	SPY	Tue, Jun 25, 1996	67.13	67.17	66.78	66.86
860	AMEX	SPY	Mon, Jun 24, 1996	66.97	67.22	66.84	66.94
859	AMEX	SPY	Fri, Jun 21, 1996	66.56	66.81	66.38	66.81
858	AMEX	SPY	Thu, Jun 20, 1996	66.70	66.92	66.19	66.59
857	AMEX	SPY	Wed, Jun 19, 1996	66.66	67.00	66.42	66.64
856	AMEX	SPY	Tue, Jun 18, 1996	66.84	67.03	66.33	66.34
855	AMEX	SPY	Mon, Jun 17, 1996	66.97	67.22	66.72	66.89
854	AMEX	SPY	Fri, Jun 14, 1996	67.25	67.25	66.72	66.94
853	AMEX	SPY	Thu, Jun 13, 1996	67.38	67.47	66.83	67.22
852	AMEX	SPY	Wed, Jun 12, 1996	67.56	67.73	67.11	67.22
851	AMEX	SPY	Tue, Jun 11, 1996	67.66	68.03	67.34	67.34
850	AMEX	SPY	Mon, Jun 10, 1996	67.53	67.73	67.30	67.41
849	AMEX	SPY	Fri, Jun 7, 1996	66.19	67.64	66.19	67.63
848	AMEX	SPY	Thu, Jun 6, 1996	68.50	68.50	67.50	67.63
847	AMEX	SPY	Wed, Jun 5, 1996	67.56	68.20	67.42	68.13
846	AMEX	SPY	Tue, Jun 4, 1996	67.38	67.59	67.25	67.53
845	AMEX	SPY	Mon, Jun 3, 1996	66.89	67.11	66.70	67.06
844	AMEX	SPY	Fri, May 31, 1996	67.36	67.64	66.88	66.88
843	AMEX	SPY	Thu, May 30, 1996	66.94	67.72	66.75	67.38
842	AMEX	SPY	Wed, May 29, 1996	67.63	67.69	66.81	67.03
841	AMEX	SPY	Tue, May 28, 1996	68.38	68.38	67.31	67.48
840	AMEX	SPY	Fri, May 24, 1996	67.97	68.33	67.94	68.17
839	AMEX	SPY	Thu, May 23, 1996	68.28	68.44	67.53	67.91
838	AMEX	SPY	Wed, May 22, 1996	67.63	68.19	67.39	68.19
837	AMEX	SPY	Tue, May 21, 1996	67.75	67.88	67.50	67.55
836	AMEX	SPY	Mon, May 20, 1996	67.66	67.75	66.98	67.64
835	AMEX	SPY	Fri, May 17, 1996	67.00	67.30	67.00	67.19
834	AMEX	SPY	Thu, May 16, 1996	66.31	66.94	66.28	66.83
833	AMEX	SPY	Wed, May 15, 1996	66.78	67.31	66.64	66.69
832	AMEX	SPY	Tue, May 14, 1996	66.63	66.94	66.56	66.77
831	AMEX	SPY	Mon, May 13, 1996	65.53	66.64	65.47	66.36
830	AMEX	SPY	Fri, May 10, 1996	65.38	65.59	65.06	65.38
829	AMEX	SPY	Thu, May 9, 1996	64.56	65.06	64.50	64.73
828	AMEX	SPY	Wed, May 8, 1996	63.67	64.78	63.08	64.78
827	AMEX	SPY	Tue, May 7, 1996	64.25	64.25	63.77	63.98
826	AMEX	SPY	Mon, May 6, 1996	64.56	64.56	63.69	64.25
825	AMEX	SPY	Fri, May 3, 1996	64.78	64.98	63.75	64.31
824	AMEX	SPY	Thu, May 2, 1996	65.02	65.38	64.09	64.41
823	AMEX	SPY	Wed, May 1, 1996	65.38	65.80	65.28	65.53
822	AMEX	SPY	Tue, Apr 30, 1996	65.44	65.56	65.13	65.39
821	AMEX	SPY	Mon, Apr 29, 1996	65.16	65.56	65.16	65.44
820	AMEX	SPY	Fri, Apr 26, 1996	65.47	65.81	65.23	65.44
819	AMEX	SPY	Thu, Apr 25, 1996	65.14	65.56	64.75	65.30
818	AMEX	SPY	Wed, Apr 24, 1996	65.56	65.56	64.86	65.00
817	AMEX	SPY	Tue, Apr 23, 1996	64.92	65.28	64.78	65.23
816	AMEX	SPY	Mon, Apr 22, 1996	65.13	65.28	64.59	65.03
815	AMEX	SPY	Fri, Apr 19, 1996	64.69	64.86	64.42	64.53
814	AMEX	SPY	Thu, Apr 18, 1996	64.44	64.58	64.09	64.38
813	AMEX	SPY	Wed, Apr 17, 1996	64.38	64.56	63.84	64.28
812	AMEX	SPY	Tue, Apr 16, 1996	64.38	64.66	64.23	64.44
811	AMEX	SPY	Mon, Apr 15, 1996	64.05	64.33	63.84	64.25
810	AMEX	SPY	Fri, Apr 12, 1996	63.36	63.81	63.17	63.72
809	AMEX	SPY	Thu, Apr 11, 1996	63.16	63.47	62.13	62.92
808	AMEX	SPY	Wed, Apr 10, 1996	64.03	64.31	62.75	63.00
807	AMEX	SPY	Tue, Apr 9, 1996	64.64	64.64	64.02	64.14
806	AMEX	SPY	Mon, Apr 8, 1996	63.88	64.39	63.59	64.39
805	AMEX	SPY	Thu, Apr 4, 1996	65.56	65.72	65.50	65.52
804	AMEX	SPY	Wed, Apr 3, 1996	65.33	65.61	65.17	65.56
803	AMEX	SPY	Tue, Apr 2, 1996	65.52	65.56	65.30	65.56
802	AMEX	SPY	Mon, Apr 1, 1996	65.00	65.45	64.80	65.44
801	AMEX	SPY	Fri, Mar 29, 1996	65.19	65.19	64.38	64.69
800	AMEX	SPY	Thu, Mar 28, 1996	64.52	65.03	64.50	65.00
799	AMEX	SPY	Wed, Mar 27, 1996	65.44	65.48	64.69	64.75
798	AMEX	SPY	Tue, Mar 26, 1996	64.92	65.52	64.86	65.34
797	AMEX	SPY	Mon, Mar 25, 1996	65.75	65.81	64.86	65.03
796	AMEX	SPY	Fri, Mar 22, 1996	65.02	65.33	64.94	65.16
795	AMEX	SPY	Thu, Mar 21, 1996	65.22	65.25	64.77	64.98
794	AMEX	SPY	Wed, Mar 20, 1996	65.53	65.53	64.64	65.14
793	AMEX	SPY	Tue, Mar 19, 1996	65.94	65.94	65.00	65.22
792	AMEX	SPY	Mon, Mar 18, 1996	64.72	65.36	64.58	65.36
791	AMEX	SPY	Fri, Mar 15, 1996	64.06	64.33	63.75	64.13
790	AMEX	SPY	Thu, Mar 14, 1996	64.27	64.81	64.23	64.45
789	AMEX	SPY	Wed, Mar 13, 1996	64.16	64.44	63.80	64.17
788	AMEX	SPY	Tue, Mar 12, 1996	63.81	64.05	62.91	63.73
787	AMEX	SPY	Mon, Mar 11, 1996	63.25	64.33	63.06	64.23
786	AMEX	SPY	Fri, Mar 8, 1996	64.19	64.88	62.00	63.50
785	AMEX	SPY	Thu, Mar 7, 1996	65.42	65.66	65.23	65.63
784	AMEX	SPY	Wed, Mar 6, 1996	65.78	65.97	65.30	65.30
783	AMEX	SPY	Tue, Mar 5, 1996	65.11	65.88	65.08	65.88
782	AMEX	SPY	Mon, Mar 4, 1996	65.03	65.66	64.81	65.27
781	AMEX	SPY	Fri, Mar 1, 1996	64.64	64.89	63.61	64.89
780	AMEX	SPY	Thu, Feb 29, 1996	64.13	64.95	63.88	63.88
779	AMEX	SPY	Wed, Feb 28, 1996	65.31	65.73	64.50	64.50
778	AMEX	SPY	Tue, Feb 27, 1996	65.16	65.17	64.50	64.80
777	AMEX	SPY	Mon, Feb 26, 1996	65.75	65.89	64.97	65.00
776	AMEX	SPY	Fri, Feb 23, 1996	66.50	66.61	65.33	65.94
775	AMEX	SPY	Thu, Feb 22, 1996	65.45	66.33	65.41	66.13
774	AMEX	SPY	Wed, Feb 21, 1996	64.42	65.14	64.42	65.09
773	AMEX	SPY	Tue, Feb 20, 1996	64.44	64.63	63.88	64.30
772	AMEX	SPY	Fri, Feb 16, 1996	65.08	65.23	64.73	64.94
771	AMEX	SPY	Thu, Feb 15, 1996	65.47	65.91	65.13	65.20
770	AMEX	SPY	Wed, Feb 14, 1996	66.14	66.36	65.58	65.61
769	AMEX	SPY	Tue, Feb 13, 1996	66.05	66.69	66.00	66.19
768	AMEX	SPY	Mon, Feb 12, 1996	65.95	66.63	65.89	66.33
767	AMEX	SPY	Fri, Feb 9, 1996	65.81	66.38	65.52	65.83
766	AMEX	SPY	Thu, Feb 8, 1996	65.05	65.91	64.92	65.84
765	AMEX	SPY	Wed, Feb 7, 1996	64.75	65.14	64.69	65.14
764	AMEX	SPY	Tue, Feb 6, 1996	64.19	64.83	64.09	64.77
763	AMEX	SPY	Mon, Feb 5, 1996	63.53	64.25	63.44	64.16
762	AMEX	SPY	Fri, Feb 2, 1996	63.88	64.02	63.50	63.64
761	AMEX	SPY	Thu, Feb 1, 1996	63.61	63.91	63.56	63.91
760	AMEX	SPY	Wed, Jan 31, 1996	63.00	63.69	62.97	63.67
759	AMEX	SPY	Tue, Jan 30, 1996	62.61	63.14	62.53	63.02
758	AMEX	SPY	Mon, Jan 29, 1996	62.19	62.48	62.14	62.48
757	AMEX	SPY	Fri, Jan 26, 1996	61.66	62.27	61.58	62.23
756	AMEX	SPY	Thu, Jan 25, 1996	61.97	62.00	61.63	61.70
755	AMEX	SPY	Wed, Jan 24, 1996	61.52	62.05	61.48	61.92
754	AMEX	SPY	Tue, Jan 23, 1996	61.25	61.42	61.13	61.42
753	AMEX	SPY	Mon, Jan 22, 1996	61.22	61.42	61.11	61.28
752	AMEX	SPY	Fri, Jan 19, 1996	60.86	61.42	60.80	61.27
751	AMEX	SPY	Thu, Jan 18, 1996	60.89	60.91	60.38	60.86
750	AMEX	SPY	Wed, Jan 17, 1996	60.70	61.13	60.45	60.66
749	AMEX	SPY	Tue, Jan 16, 1996	60.41	60.89	59.89	60.84
748	AMEX	SPY	Mon, Jan 15, 1996	60.25	60.45	59.86	60.11
747	AMEX	SPY	Fri, Jan 12, 1996	60.48	60.50	59.67	60.23
746	AMEX	SPY	Thu, Jan 11, 1996	60.06	60.33	59.78	60.33
745	AMEX	SPY	Wed, Jan 10, 1996	60.69	60.81	59.64	59.97
744	AMEX	SPY	Tue, Jan 9, 1996	62.02	62.06	60.63	60.77
743	AMEX	SPY	Mon, Jan 8, 1996	61.81	61.91	61.73	61.83
742	AMEX	SPY	Fri, Jan 5, 1996	61.31	61.75	61.17	61.59
741	AMEX	SPY	Thu, Jan 4, 1996	62.39	62.63	61.22	61.72
740	AMEX	SPY	Wed, Jan 3, 1996	62.34	62.50	62.00	62.31
739	AMEX	SPY	Tue, Jan 2, 1996	61.41	62.14	61.34	62.14
738	AMEX	SPY	Fri, Dec 29, 1995	61.47	61.53	61.25	61.48
737	AMEX	SPY	Thu, Dec 28, 1995	61.34	61.66	61.25	61.41
736	AMEX	SPY	Wed, Dec 27, 1995	61.66	61.66	61.36	61.47
735	AMEX	SPY	Tue, Dec 26, 1995	61.45	61.53	61.33	61.50
734	AMEX	SPY	Fri, Dec 22, 1995	61.31	61.38	61.14	61.20
733	AMEX	SPY	Thu, Dec 21, 1995	61.03	61.17	60.75	60.98
732	AMEX	SPY	Wed, Dec 20, 1995	61.45	61.52	60.67	60.67
731	AMEX	SPY	Tue, Dec 19, 1995	60.66	61.34	60.58	61.27
730	AMEX	SPY	Mon, Dec 18, 1995	61.27	61.27	60.61	60.63
729	AMEX	SPY	Fri, Dec 15, 1995	61.88	61.88	61.59	61.81
728	AMEX	SPY	Thu, Dec 14, 1995	62.69	62.80	62.02	62.17
727	AMEX	SPY	Wed, Dec 13, 1995	62.31	62.70	62.31	62.63
726	AMEX	SPY	Tue, Dec 12, 1995	62.14	62.36	62.14	62.23
725	AMEX	SPY	Mon, Dec 11, 1995	62.28	62.55	62.16	62.42
724	AMEX	SPY	Fri, Dec 8, 1995	62.22	62.23	61.77	62.16
723	AMEX	SPY	Thu, Dec 7, 1995	62.20	62.28	61.91	61.95
722	AMEX	SPY	Wed, Dec 6, 1995	62.30	62.53	62.00	62.28
721	AMEX	SPY	Tue, Dec 5, 1995	61.67	62.20	61.63	62.14
720	AMEX	SPY	Mon, Dec 4, 1995	61.13	61.73	61.05	61.73
719	AMEX	SPY	Fri, Dec 1, 1995	60.98	61.08	60.84	60.98
718	AMEX	SPY	Thu, Nov 30, 1995	61.05	61.20	60.84	60.91
717	AMEX	SPY	Wed, Nov 29, 1995	61.09	61.09	60.84	61.05
716	AMEX	SPY	Tue, Nov 28, 1995	60.30	60.98	60.16	60.98
715	AMEX	SPY	Mon, Nov 27, 1995	60.45	60.64	60.34	60.34
714	AMEX	SPY	Fri, Nov 24, 1995	60.23	60.33	60.19	60.33
713	AMEX	SPY	Wed, Nov 22, 1995	60.31	60.38	60.17	60.17
712	AMEX	SPY	Tue, Nov 21, 1995	59.94	60.36	59.92	60.36
711	AMEX	SPY	Mon, Nov 20, 1995	60.28	60.30	59.86	59.88
710	AMEX	SPY	Fri, Nov 17, 1995	60.09	60.20	60.02	60.19
709	AMEX	SPY	Thu, Nov 16, 1995	59.67	60.06	59.66	60.00
708	AMEX	SPY	Wed, Nov 15, 1995	59.14	59.69	59.11	59.67
707	AMEX	SPY	Tue, Nov 14, 1995	59.36	59.48	59.08	59.08
706	AMEX	SPY	Mon, Nov 13, 1995	59.42	59.66	59.31	59.47
705	AMEX	SPY	Fri, Nov 10, 1995	59.23	59.61	59.22	59.53
704	AMEX	SPY	Thu, Nov 9, 1995	59.58	59.58	59.28	59.56
703	AMEX	SPY	Wed, Nov 8, 1995	58.89	59.38	58.89	59.34
702	AMEX	SPY	Tue, Nov 7, 1995	59.00	59.00	58.63	58.81
701	AMEX	SPY	Mon, Nov 6, 1995	59.22	59.22	59.02	59.03
700	AMEX	SPY	Fri, Nov 3, 1995	59.23	59.25	59.06	59.23
699	AMEX	SPY	Thu, Nov 2, 1995	58.69	59.16	58.69	59.16
698	AMEX	SPY	Wed, Nov 1, 1995	58.28	58.78	58.23	58.78
697	AMEX	SPY	Tue, Oct 31, 1995	58.72	58.84	58.31	58.31
696	AMEX	SPY	Mon, Oct 30, 1995	58.33	58.59	58.33	58.56
695	AMEX	SPY	Fri, Oct 27, 1995	57.69	58.19	57.42	58.19
694	AMEX	SPY	Thu, Oct 26, 1995	58.38	58.42	57.28	57.75
693	AMEX	SPY	Wed, Oct 25, 1995	58.81	58.89	58.28	58.28
692	AMEX	SPY	Tue, Oct 24, 1995	58.78	58.84	58.63	58.77
691	AMEX	SPY	Mon, Oct 23, 1995	58.55	58.81	58.55	58.70
690	AMEX	SPY	Fri, Oct 20, 1995	59.14	59.19	58.83	58.83
689	AMEX	SPY	Thu, Oct 19, 1995	58.88	59.19	58.80	59.19
688	AMEX	SPY	Wed, Oct 18, 1995	59.02	59.09	58.72	58.91
687	AMEX	SPY	Tue, Oct 17, 1995	58.41	58.80	58.30	58.73
686	AMEX	SPY	Mon, Oct 16, 1995	58.45	58.56	58.34	58.34
685	AMEX	SPY	Fri, Oct 13, 1995	58.70	58.86	58.63	58.63
684	AMEX	SPY	Thu, Oct 12, 1995	58.13	58.47	58.13	58.44
683	AMEX	SPY	Wed, Oct 11, 1995	58.09	58.09	57.88	58.08
682	AMEX	SPY	Tue, Oct 10, 1995	57.33	57.89	57.27	57.89
681	AMEX	SPY	Mon, Oct 9, 1995	58.19	58.22	57.81	57.92
680	AMEX	SPY	Fri, Oct 6, 1995	58.39	58.58	58.39	58.41
679	AMEX	SPY	Thu, Oct 5, 1995	58.25	58.36	58.09	58.36
678	AMEX	SPY	Wed, Oct 4, 1995	58.28	58.28	58.11	58.19
677	AMEX	SPY	Tue, Oct 3, 1995	58.19	58.34	57.95	58.25
676	AMEX	SPY	Mon, Oct 2, 1995	58.48	58.63	58.05	58.19
675	AMEX	SPY	Fri, Sep 29, 1995	58.55	58.91	58.41	58.48
674	AMEX	SPY	Thu, Sep 28, 1995	58.20	58.59	58.16	58.59
673	AMEX	SPY	Wed, Sep 27, 1995	57.95	58.19	57.59	58.16
672	AMEX	SPY	Tue, Sep 26, 1995	58.39	58.53	58.06	58.20
671	AMEX	SPY	Mon, Sep 25, 1995	58.38	58.38	58.02	58.22
670	AMEX	SPY	Fri, Sep 22, 1995	57.83	58.38	57.78	58.31
669	AMEX	SPY	Thu, Sep 21, 1995	58.70	58.75	58.06	58.30
668	AMEX	SPY	Wed, Sep 20, 1995	58.59	58.78	58.55	58.78
667	AMEX	SPY	Tue, Sep 19, 1995	58.33	58.53	58.13	58.50
666	AMEX	SPY	Mon, Sep 18, 1995	58.23	58.27	57.94	58.22
665	AMEX	SPY	Fri, Sep 15, 1995	58.41	58.58	58.20	58.44
664	AMEX	SPY	Thu, Sep 14, 1995	58.44	58.81	58.28	58.77
663	AMEX	SPY	Wed, Sep 13, 1995	57.91	58.31	57.89	58.23
662	AMEX	SPY	Tue, Sep 12, 1995	57.72	57.97	57.58	57.97
661	AMEX	SPY	Mon, Sep 11, 1995	57.64	57.81	57.64	57.70
660	AMEX	SPY	Fri, Sep 8, 1995	57.55	57.55	57.17	57.55
659	AMEX	SPY	Thu, Sep 7, 1995	57.36	57.39	57.25	57.33
658	AMEX	SPY	Wed, Sep 6, 1995	57.23	57.36	57.22	57.30
657	AMEX	SPY	Tue, Sep 5, 1995	56.83	57.22	56.73	57.19
656	AMEX	SPY	Fri, Sep 1, 1995	56.39	56.75	56.34	56.66
655	AMEX	SPY	Thu, Aug 31, 1995	56.34	56.50	56.30	56.41
654	AMEX	SPY	Wed, Aug 30, 1995	56.28	56.42	56.22	56.36
653	AMEX	SPY	Tue, Aug 29, 1995	56.16	56.25	55.77	56.23
652	AMEX	SPY	Mon, Aug 28, 1995	56.45	56.45	56.00	56.09
651	AMEX	SPY	Fri, Aug 25, 1995	56.08	56.39	56.08	56.30
650	AMEX	SPY	Thu, Aug 24, 1995	55.94	56.09	55.75	55.98
649	AMEX	SPY	Wed, Aug 23, 1995	56.17	56.20	55.92	55.92
648	AMEX	SPY	Tue, Aug 22, 1995	56.09	56.22	55.81	56.13
647	AMEX	SPY	Mon, Aug 21, 1995	56.41	56.64	56.00	56.02
646	AMEX	SPY	Fri, Aug 18, 1995	56.39	56.41	56.13	56.17
645	AMEX	SPY	Thu, Aug 17, 1995	56.23	56.23	55.91	56.11
644	AMEX	SPY	Wed, Aug 16, 1995	56.00	56.20	55.94	56.20
643	AMEX	SPY	Tue, Aug 15, 1995	56.14	56.14	55.66	56.05
642	AMEX	SPY	Mon, Aug 14, 1995	55.80	56.16	55.67	56.16
641	AMEX	SPY	Fri, Aug 11, 1995	55.92	55.98	55.42	55.66
640	AMEX	SPY	Thu, Aug 10, 1995	56.16	56.28	55.73	55.97
639	AMEX	SPY	Wed, Aug 9, 1995	56.30	56.30	56.05	56.09
638	AMEX	SPY	Tue, Aug 8, 1995	56.14	56.31	55.94	56.11
637	AMEX	SPY	Mon, Aug 7, 1995	56.11	56.28	56.08	56.11
636	AMEX	SPY	Fri, Aug 4, 1995	56.03	56.08	55.92	55.98
635	AMEX	SPY	Thu, Aug 3, 1995	55.55	55.95	55.45	55.92
634	AMEX	SPY	Wed, Aug 2, 1995	56.39	56.80	55.84	55.94
633	AMEX	SPY	Tue, Aug 1, 1995	56.23	56.23	55.75	56.06
632	AMEX	SPY	Mon, Jul 31, 1995	56.34	56.39	56.03	56.16
631	AMEX	SPY	Fri, Jul 28, 1995	56.70	56.70	56.25	56.30
630	AMEX	SPY	Thu, Jul 27, 1995	56.45	56.70	56.45	56.66
629	AMEX	SPY	Wed, Jul 26, 1995	56.20	56.47	56.17	56.19
628	AMEX	SPY	Tue, Jul 25, 1995	55.88	56.31	55.70	56.23
627	AMEX	SPY	Mon, Jul 24, 1995	55.48	55.88	55.48	55.81
626	AMEX	SPY	Fri, Jul 21, 1995	55.42	55.63	55.19	55.41
625	AMEX	SPY	Thu, Jul 20, 1995	55.33	55.58	55.03	55.47
624	AMEX	SPY	Wed, Jul 19, 1995	55.66	55.72	54.20	55.27
623	AMEX	SPY	Tue, Jul 18, 1995	56.27	56.27	55.83	55.88
622	AMEX	SPY	Mon, Jul 17, 1995	56.13	56.42	56.08	56.36
621	AMEX	SPY	Fri, Jul 14, 1995	55.80	56.09	55.75	56.05
620	AMEX	SPY	Thu, Jul 13, 1995	56.14	56.27	56.03	56.09
619	AMEX	SPY	Wed, Jul 12, 1995	55.64	56.31	55.53	56.22
618	AMEX	SPY	Tue, Jul 11, 1995	55.75	55.80	55.45	55.53
617	AMEX	SPY	Mon, Jul 10, 1995	55.81	55.95	55.70	55.80
616	AMEX	SPY	Fri, Jul 7, 1995	55.41	55.78	55.38	55.77
615	AMEX	SPY	Thu, Jul 6, 1995	54.83	55.52	54.72	55.52
614	AMEX	SPY	Wed, Jul 5, 1995	54.77	55.06	54.64	54.81
613	AMEX	SPY	Mon, Jul 3, 1995	54.47	54.61	54.47	54.61
612	AMEX	SPY	Fri, Jun 30, 1995	54.55	54.73	54.30	54.41
611	AMEX	SPY	Thu, Jun 29, 1995	54.53	54.67	54.06	54.44
610	AMEX	SPY	Wed, Jun 28, 1995	54.25	54.75	54.08	54.53
609	AMEX	SPY	Tue, Jun 27, 1995	54.34	54.70	54.22	54.25
608	AMEX	SPY	Mon, Jun 26, 1995	54.86	54.95	54.36	54.36
607	AMEX	SPY	Fri, Jun 23, 1995	55.00	55.03	54.84	55.02
606	AMEX	SPY	Thu, Jun 22, 1995	54.64	55.16	54.64	55.13
605	AMEX	SPY	Wed, Jun 21, 1995	54.61	54.66	54.41	54.41
604	AMEX	SPY	Tue, Jun 20, 1995	54.42	54.61	54.39	54.44
603	AMEX	SPY	Mon, Jun 19, 1995	54.13	54.61	54.09	54.58
602	AMEX	SPY	Fri, Jun 16, 1995	53.70	53.97	53.70	53.97
601	AMEX	SPY	Thu, Jun 15, 1995	53.97	54.23	53.88	54.13
600	AMEX	SPY	Wed, Jun 14, 1995	53.86	53.95	53.69	53.89
599	AMEX	SPY	Tue, Jun 13, 1995	53.61	53.97	53.56	53.94
598	AMEX	SPY	Mon, Jun 12, 1995	53.23	53.58	53.20	53.36
597	AMEX	SPY	Fri, Jun 9, 1995	53.27	53.33	52.75	53.06
596	AMEX	SPY	Thu, Jun 8, 1995	53.48	53.64	53.38	53.38
595	AMEX	SPY	Wed, Jun 7, 1995	53.67	53.70	53.44	53.50
594	AMEX	SPY	Tue, Jun 6, 1995	53.83	54.02	53.78	53.78
593	AMEX	SPY	Mon, Jun 5, 1995	53.55	54.05	53.50	53.88
592	AMEX	SPY	Fri, Jun 2, 1995	53.28	53.92	53.09	53.55
591	AMEX	SPY	Thu, Jun 1, 1995	53.41	53.91	53.25	53.50
590	AMEX	SPY	Wed, May 31, 1995	52.45	53.64	52.45	53.64
589	AMEX	SPY	Tue, May 30, 1995	52.69	52.83	52.38	52.55
588	AMEX	SPY	Fri, May 26, 1995	52.97	52.98	52.36	52.56
587	AMEX	SPY	Thu, May 25, 1995	52.97	53.22	52.72	53.17
586	AMEX	SPY	Wed, May 24, 1995	53.25	53.42	52.80	53.13
585	AMEX	SPY	Tue, May 23, 1995	52.77	53.16	52.61	53.16
584	AMEX	SPY	Mon, May 22, 1995	52.27	52.75	52.23	52.67
583	AMEX	SPY	Fri, May 19, 1995	51.98	52.19	51.91	52.09
582	AMEX	SPY	Thu, May 18, 1995	52.73	52.77	52.06	52.06
581	AMEX	SPY	Wed, May 17, 1995	53.03	53.05	52.78	52.83
580	AMEX	SPY	Tue, May 16, 1995	52.98	53.16	52.89	53.03
579	AMEX	SPY	Mon, May 15, 1995	52.89	53.00	52.78	53.00
578	AMEX	SPY	Fri, May 12, 1995	52.52	52.88	52.50	52.75
577	AMEX	SPY	Thu, May 11, 1995	52.66	52.72	52.48	52.72
576	AMEX	SPY	Wed, May 10, 1995	52.66	52.67	52.33	52.58
575	AMEX	SPY	Tue, May 9, 1995	52.78	52.84	52.44	52.52
574	AMEX	SPY	Mon, May 8, 1995	52.14	52.73	52.09	52.56
573	AMEX	SPY	Fri, May 5, 1995	52.47	52.47	52.08	52.19
572	AMEX	SPY	Thu, May 4, 1995	52.34	52.69	52.13	52.25
571	AMEX	SPY	Wed, May 3, 1995	51.73	52.28	51.73	52.28
570	AMEX	SPY	Tue, May 2, 1995	51.50	51.64	51.39	51.56
569	AMEX	SPY	Mon, May 1, 1995	51.55	51.66	51.45	51.45
568	AMEX	SPY	Fri, Apr 28, 1995	51.50	51.67	51.17	51.59
567	AMEX	SPY	Thu, Apr 27, 1995	51.31	51.55	51.28	51.52
566	AMEX	SPY	Wed, Apr 26, 1995	51.25	51.42	51.13	51.39
565	AMEX	SPY	Tue, Apr 25, 1995	51.41	51.48	51.31	51.34
564	AMEX	SPY	Mon, Apr 24, 1995	50.86	51.48	50.86	51.48
563	AMEX	SPY	Fri, Apr 21, 1995	50.66	50.91	50.66	50.89
562	AMEX	SPY	Thu, Apr 20, 1995	50.70	50.78	50.44	50.64
561	AMEX	SPY	Wed, Apr 19, 1995	50.61	50.72	50.30	50.56
560	AMEX	SPY	Tue, Apr 18, 1995	50.83	50.83	50.48	50.61
559	AMEX	SPY	Mon, Apr 17, 1995	51.27	51.31	50.63	50.78
558	AMEX	SPY	Thu, Apr 13, 1995	50.89	51.09	50.86	51.08
557	AMEX	SPY	Wed, Apr 12, 1995	50.70	50.80	50.61	50.80
556	AMEX	SPY	Tue, Apr 11, 1995	50.92	50.94	50.59	50.63
555	AMEX	SPY	Mon, Apr 10, 1995	50.63	50.80	50.59	50.80
554	AMEX	SPY	Fri, Apr 7, 1995	50.86	50.86	50.47	50.70
553	AMEX	SPY	Thu, Apr 6, 1995	50.69	50.80	50.59	50.75
552	AMEX	SPY	Wed, Apr 5, 1995	50.45	50.61	50.42	50.56
551	AMEX	SPY	Tue, Apr 4, 1995	50.25	50.56	50.25	50.56
550	AMEX	SPY	Mon, Apr 3, 1995	50.09	50.23	50.06	50.23
549	AMEX	SPY	Fri, Mar 31, 1995	49.92	50.17	49.55	50.11
548	AMEX	SPY	Thu, Mar 30, 1995	50.52	50.52	50.11	50.31
547	AMEX	SPY	Wed, Mar 29, 1995	50.38	50.89	50.13	50.41
546	AMEX	SPY	Tue, Mar 28, 1995	50.30	50.42	50.23	50.42
545	AMEX	SPY	Mon, Mar 27, 1995	50.30	50.42	50.17	50.42
544	AMEX	SPY	Fri, Mar 24, 1995	49.67	50.22	49.67	50.22
543	AMEX	SPY	Thu, Mar 23, 1995	49.42	49.66	49.36	49.52
542	AMEX	SPY	Wed, Mar 22, 1995	49.53	49.53	49.33	49.48
541	AMEX	SPY	Tue, Mar 21, 1995	49.56	49.88	49.36	49.44
540	AMEX	SPY	Mon, Mar 20, 1995	49.63	49.63	49.47	49.56
539	AMEX	SPY	Fri, Mar 17, 1995	49.44	49.63	49.41	49.56
538	AMEX	SPY	Thu, Mar 16, 1995	49.44	49.81	49.44	49.78
537	AMEX	SPY	Wed, Mar 15, 1995	49.50	49.58	49.30	49.48
536	AMEX	SPY	Tue, Mar 14, 1995	49.36	49.64	49.36	49.58
535	AMEX	SPY	Mon, Mar 13, 1995	49.23	49.39	49.17	49.22
534	AMEX	SPY	Fri, Mar 10, 1995	48.59	49.39	48.53	49.27
533	AMEX	SPY	Thu, Mar 9, 1995	48.55	48.59	48.42	48.55
532	AMEX	SPY	Wed, Mar 8, 1995	48.52	48.63	48.34	48.56
531	AMEX	SPY	Tue, Mar 7, 1995	48.64	48.75	48.22	48.44
530	AMEX	SPY	Mon, Mar 6, 1995	48.45	48.81	48.39	48.81
529	AMEX	SPY	Fri, Mar 3, 1995	48.61	48.78	48.48	48.78
528	AMEX	SPY	Thu, Mar 2, 1995	48.69	48.77	48.55	48.77
527	AMEX	SPY	Wed, Mar 1, 1995	48.97	49.03	48.66	48.70
526	AMEX	SPY	Tue, Feb 28, 1995	48.56	49.02	48.56	49.02
525	AMEX	SPY	Mon, Feb 27, 1995	48.86	49.00	48.53	48.61
524	AMEX	SPY	Fri, Feb 24, 1995	48.94	49.02	48.81	49.00
523	AMEX	SPY	Thu, Feb 23, 1995	48.98	49.16	48.86	48.88
522	AMEX	SPY	Wed, Feb 22, 1995	48.48	48.80	48.45	48.80
521	AMEX	SPY	Tue, Feb 21, 1995	48.45	48.53	48.42	48.44
520	AMEX	SPY	Fri, Feb 17, 1995	48.59	48.63	48.44	48.45
519	AMEX	SPY	Thu, Feb 16, 1995	48.64	48.69	48.50	48.64
518	AMEX	SPY	Wed, Feb 15, 1995	48.44	48.77	48.39	48.70
517	AMEX	SPY	Tue, Feb 14, 1995	48.53	48.53	48.25	48.44
516	AMEX	SPY	Mon, Feb 13, 1995	48.33	48.47	48.33	48.38
515	AMEX	SPY	Fri, Feb 10, 1995	48.23	48.36	48.09	48.36
514	AMEX	SPY	Thu, Feb 9, 1995	48.22	48.30	48.13	48.30
513	AMEX	SPY	Wed, Feb 8, 1995	48.23	48.47	48.20	48.30
512	AMEX	SPY	Tue, Feb 7, 1995	48.31	48.31	48.14	48.30
511	AMEX	SPY	Mon, Feb 6, 1995	48.02	48.38	47.97	48.23
510	AMEX	SPY	Fri, Feb 3, 1995	47.66	48.11	47.58	48.03
509	AMEX	SPY	Thu, Feb 2, 1995	47.06	47.36	47.06	47.36
508	AMEX	SPY	Wed, Feb 1, 1995	47.16	47.33	47.00	47.08
507	AMEX	SPY	Tue, Jan 31, 1995	47.00	47.17	46.92	47.09
506	AMEX	SPY	Mon, Jan 30, 1995	47.02	47.05	46.84	46.91
505	AMEX	SPY	Fri, Jan 27, 1995	47.23	47.23	46.92	47.11
504	AMEX	SPY	Thu, Jan 26, 1995	46.84	46.98	46.75	46.92
503	AMEX	SPY	Wed, Jan 25, 1995	46.52	47.05	46.52	46.88
502	AMEX	SPY	Tue, Jan 24, 1995	46.67	46.75	46.64	46.75
501	AMEX	SPY	Mon, Jan 23, 1995	46.23	46.69	46.20	46.69
500	AMEX	SPY	Fri, Jan 20, 1995	46.66	46.67	46.45	46.55
499	AMEX	SPY	Thu, Jan 19, 1995	46.83	46.88	46.69	46.72
498	AMEX	SPY	Wed, Jan 18, 1995	47.00	47.08	46.88	46.98
497	AMEX	SPY	Tue, Jan 17, 1995	46.92	47.06	46.86	47.03
496	AMEX	SPY	Mon, Jan 16, 1995	46.72	47.03	46.72	47.02
495	AMEX	SPY	Fri, Jan 13, 1995	46.44	46.73	46.38	46.73
494	AMEX	SPY	Thu, Jan 12, 1995	46.13	46.22	46.03	46.19
493	AMEX	SPY	Wed, Jan 11, 1995	46.30	46.30	45.81	46.17
492	AMEX	SPY	Tue, Jan 10, 1995	46.20	46.39	46.14	46.14
491	AMEX	SPY	Mon, Jan 9, 1995	46.03	46.09	46.00	46.09
490	AMEX	SPY	Fri, Jan 6, 1995	46.09	46.25	45.91	46.05
489	AMEX	SPY	Thu, Jan 5, 1995	46.03	46.11	45.95	46.00
488	AMEX	SPY	Wed, Jan 4, 1995	45.98	46.00	45.75	46.00
487	AMEX	SPY	Tue, Jan 3, 1995	45.70	45.84	45.69	45.78
486	AMEX	SPY	Fri, Dec 30, 1994	46.20	46.25	45.56	45.56
485	AMEX	SPY	Thu, Dec 29, 1994	46.25	46.25	46.06	46.11
484	AMEX	SPY	Wed, Dec 28, 1994	46.36	46.36	45.97	46.08
483	AMEX	SPY	Tue, Dec 27, 1994	46.22	46.41	46.19	46.31
482	AMEX	SPY	Fri, Dec 23, 1994	45.98	46.17	45.98	46.06
481	AMEX	SPY	Thu, Dec 22, 1994	46.16	46.20	45.97	46.02
480	AMEX	SPY	Wed, Dec 21, 1994	45.70	46.27	45.70	46.16
479	AMEX	SPY	Tue, Dec 20, 1994	45.86	45.89	45.67	45.67
478	AMEX	SPY	Mon, Dec 19, 1994	45.75	45.84	45.61	45.81
477	AMEX	SPY	Fri, Dec 16, 1994	45.67	45.84	45.63	45.75
476	AMEX	SPY	Thu, Dec 15, 1994	45.81	46.03	45.81	45.89
475	AMEX	SPY	Wed, Dec 14, 1994	45.45	45.95	45.45	45.75
474	AMEX	SPY	Tue, Dec 13, 1994	45.31	45.53	45.31	45.52
473	AMEX	SPY	Mon, Dec 12, 1994	44.95	45.34	44.95	45.34
472	AMEX	SPY	Fri, Dec 9, 1994	44.88	45.08	44.69	45.05
471	AMEX	SPY	Thu, Dec 8, 1994	45.50	45.56	44.75	44.88
470	AMEX	SPY	Wed, Dec 7, 1994	45.36	45.50	45.27	45.31
469	AMEX	SPY	Tue, Dec 6, 1994	45.44	45.66	45.36	45.64
468	AMEX	SPY	Mon, Dec 5, 1994	45.66	45.81	45.50	45.61
467	AMEX	SPY	Fri, Dec 2, 1994	45.05	45.56	45.05	45.56
466	AMEX	SPY	Thu, Dec 1, 1994	45.64	45.64	45.05	45.14
465	AMEX	SPY	Wed, Nov 30, 1994	45.89	45.95	45.59	45.59
464	AMEX	SPY	Tue, Nov 29, 1994	45.66	45.75	45.50	45.66
463	AMEX	SPY	Mon, Nov 28, 1994	45.45	45.69	45.34	45.67
462	AMEX	SPY	Fri, Nov 25, 1994	45.28	45.53	45.28	45.47
461	AMEX	SPY	Wed, Nov 23, 1994	45.03	45.27	44.61	45.25
460	AMEX	SPY	Tue, Nov 22, 1994	45.83	46.00	45.00	45.00
459	AMEX	SPY	Mon, Nov 21, 1994	46.44	46.58	46.00	46.00
458	AMEX	SPY	Fri, Nov 18, 1994	46.55	46.63	46.27	46.47
457	AMEX	SPY	Thu, Nov 17, 1994	46.88	46.88	46.34	46.53
456	AMEX	SPY	Wed, Nov 16, 1994	46.77	46.84	46.61	46.84
455	AMEX	SPY	Tue, Nov 15, 1994	46.80	47.09	46.33	46.69
454	AMEX	SPY	Mon, Nov 14, 1994	46.61	46.86	46.61	46.84
453	AMEX	SPY	Fri, Nov 11, 1994	46.52	46.56	46.28	46.41
452	AMEX	SPY	Thu, Nov 10, 1994	46.94	47.03	46.55	46.58
451	AMEX	SPY	Wed, Nov 9, 1994	47.33	47.33	46.50	46.91
450	AMEX	SPY	Tue, Nov 8, 1994	46.63	46.98	46.55	46.83
449	AMEX	SPY	Mon, Nov 7, 1994	46.44	46.59	46.31	46.47
448	AMEX	SPY	Fri, Nov 4, 1994	47.16	47.16	46.33	46.33
447	AMEX	SPY	Thu, Nov 3, 1994	46.84	47.02	46.78	46.94
446	AMEX	SPY	Wed, Nov 2, 1994	46.81	47.23	46.69	46.69
445	AMEX	SPY	Tue, Nov 1, 1994	47.28	47.28	46.94	46.95
444	AMEX	SPY	Mon, Oct 31, 1994	47.55	47.59	47.47	47.48
443	AMEX	SPY	Fri, Oct 28, 1994	46.77	47.70	46.77	47.66
442	AMEX	SPY	Thu, Oct 27, 1994	46.56	46.67	46.45	46.67
441	AMEX	SPY	Wed, Oct 26, 1994	46.39	46.44	46.17	46.39
440	AMEX	SPY	Tue, Oct 25, 1994	46.02	46.31	46.00	46.22
439	AMEX	SPY	Mon, Oct 24, 1994	46.58	46.77	46.16	46.17
438	AMEX	SPY	Fri, Oct 21, 1994	46.63	46.69	46.36	46.56
437	AMEX	SPY	Thu, Oct 20, 1994	47.06	47.06	46.61	46.75
436	AMEX	SPY	Wed, Oct 19, 1994	46.67	47.23	46.66	47.06
435	AMEX	SPY	Tue, Oct 18, 1994	46.91	46.91	46.69	46.84
434	AMEX	SPY	Mon, Oct 17, 1994	47.00	47.06	46.91	46.95
433	AMEX	SPY	Fri, Oct 14, 1994	47.00	47.06	46.69	47.05
432	AMEX	SPY	Thu, Oct 13, 1994	47.22	47.33	46.80	46.84
431	AMEX	SPY	Wed, Oct 12, 1994	46.69	46.75	46.58	46.69
430	AMEX	SPY	Tue, Oct 11, 1994	46.14	46.75	46.14	46.63
429	AMEX	SPY	Mon, Oct 10, 1994	45.66	46.02	45.64	45.94
428	AMEX	SPY	Fri, Oct 7, 1994	45.25	45.58	45.20	45.45
427	AMEX	SPY	Thu, Oct 6, 1994	45.42	45.45	45.17	45.25
426	AMEX	SPY	Wed, Oct 5, 1994	45.30	45.39	45.00	45.39
425	AMEX	SPY	Tue, Oct 4, 1994	46.30	46.30	45.34	45.38
424	AMEX	SPY	Mon, Oct 3, 1994	46.20	46.25	45.98	46.06
423	AMEX	SPY	Fri, Sep 30, 1994	46.22	46.44	46.17	46.17
422	AMEX	SPY	Thu, Sep 29, 1994	46.47	46.47	46.09	46.23
421	AMEX	SPY	Wed, Sep 28, 1994	46.36	46.53	46.33	46.47
420	AMEX	SPY	Tue, Sep 27, 1994	46.14	46.27	46.00	46.11
419	AMEX	SPY	Mon, Sep 26, 1994	46.08	46.17	45.98	46.14
418	AMEX	SPY	Fri, Sep 23, 1994	46.08	46.17	45.83	45.91
417	AMEX	SPY	Thu, Sep 22, 1994	46.28	46.28	46.02	46.06
416	AMEX	SPY	Wed, Sep 21, 1994	46.31	46.31	45.73	46.17
415	AMEX	SPY	Tue, Sep 20, 1994	46.81	46.86	46.17	46.17
414	AMEX	SPY	Mon, Sep 19, 1994	47.13	47.33	47.02	47.06
413	AMEX	SPY	Fri, Sep 16, 1994	47.00	47.14	46.84	47.02
412	AMEX	SPY	Thu, Sep 15, 1994	47.17	47.64	47.17	47.64
411	AMEX	SPY	Wed, Sep 14, 1994	46.84	47.11	46.84	47.05
410	AMEX	SPY	Tue, Sep 13, 1994	46.95	47.13	46.86	47.00
409	AMEX	SPY	Mon, Sep 12, 1994	47.00	47.06	46.78	46.86
408	AMEX	SPY	Fri, Sep 9, 1994	47.03	47.13	46.81	47.00
407	AMEX	SPY	Thu, Sep 8, 1994	47.36	47.56	47.34	47.50
406	AMEX	SPY	Wed, Sep 7, 1994	47.42	47.42	47.22	47.27
405	AMEX	SPY	Tue, Sep 6, 1994	47.27	47.36	47.13	47.31
404	AMEX	SPY	Fri, Sep 2, 1994	47.72	47.72	47.22	47.30
403	AMEX	SPY	Thu, Sep 1, 1994	47.50	47.53	47.33	47.50
402	AMEX	SPY	Wed, Aug 31, 1994	47.70	47.89	47.59	47.66
401	AMEX	SPY	Tue, Aug 30, 1994	47.64	47.86	47.58	47.78
400	AMEX	SPY	Mon, Aug 29, 1994	47.81	47.98	47.64	47.66
399	AMEX	SPY	Fri, Aug 26, 1994	47.13	47.78	47.13	47.69
398	AMEX	SPY	Thu, Aug 25, 1994	47.09	47.20	46.89	47.02
397	AMEX	SPY	Wed, Aug 24, 1994	46.69	47.14	46.67	47.14
396	AMEX	SPY	Tue, Aug 23, 1994	46.58	46.86	46.52	46.64
395	AMEX	SPY	Mon, Aug 22, 1994	46.44	46.44	46.28	46.38
394	AMEX	SPY	Fri, Aug 19, 1994	46.47	46.52	46.31	46.42
393	AMEX	SPY	Thu, Aug 18, 1994	46.45	46.56	46.41	46.45
392	AMEX	SPY	Wed, Aug 17, 1994	46.70	46.73	46.58	46.61
391	AMEX	SPY	Tue, Aug 16, 1994	46.34	46.69	46.16	46.64
390	AMEX	SPY	Mon, Aug 15, 1994	46.38	46.48	46.31	46.31
389	AMEX	SPY	Fri, Aug 12, 1994	46.05	46.34	46.05	46.33
388	AMEX	SPY	Thu, Aug 11, 1994	46.03	46.23	45.73	45.97
387	AMEX	SPY	Wed, Aug 10, 1994	46.00	46.19	45.94	46.14
386	AMEX	SPY	Tue, Aug 9, 1994	45.72	45.97	45.72	45.97
385	AMEX	SPY	Mon, Aug 8, 1994	45.83	45.94	45.78	45.89
384	AMEX	SPY	Fri, Aug 5, 1994	45.70	45.84	45.66	45.78
383	AMEX	SPY	Thu, Aug 4, 1994	46.17	46.22	45.92	45.94
382	AMEX	SPY	Wed, Aug 3, 1994	46.17	46.23	46.09	46.20
381	AMEX	SPY	Tue, Aug 2, 1994	46.28	46.38	46.03	46.19
380	AMEX	SPY	Mon, Aug 1, 1994	45.94	46.16	45.89	46.13
379	AMEX	SPY	Fri, Jul 29, 1994	45.77	46.05	45.75	45.91
378	AMEX	SPY	Thu, Jul 28, 1994	45.36	45.58	45.36	45.45
377	AMEX	SPY	Wed, Jul 27, 1994	45.36	45.36	45.17	45.36
376	AMEX	SPY	Tue, Jul 26, 1994	45.39	45.42	45.31	45.36
375	AMEX	SPY	Mon, Jul 25, 1994	45.36	45.45	45.31	45.41
374	AMEX	SPY	Fri, Jul 22, 1994	45.38	45.41	45.25	45.34
373	AMEX	SPY	Thu, Jul 21, 1994	45.17	45.30	45.08	45.27
372	AMEX	SPY	Wed, Jul 20, 1994	45.41	45.41	45.06	45.17
371	AMEX	SPY	Tue, Jul 19, 1994	45.55	45.56	45.38	45.38
370	AMEX	SPY	Mon, Jul 18, 1994	45.39	45.58	45.39	45.47
369	AMEX	SPY	Fri, Jul 15, 1994	45.34	45.48	45.33	45.39
368	AMEX	SPY	Thu, Jul 14, 1994	45.11	45.47	45.08	45.38
367	AMEX	SPY	Wed, Jul 13, 1994	44.83	45.03	44.83	44.89
366	AMEX	SPY	Tue, Jul 12, 1994	44.77	44.83	44.52	44.81
365	AMEX	SPY	Mon, Jul 11, 1994	44.94	45.02	44.53	44.75
364	AMEX	SPY	Fri, Jul 8, 1994	44.64	44.98	44.63	44.91
363	AMEX	SPY	Thu, Jul 7, 1994	44.73	44.92	44.69	44.92
362	AMEX	SPY	Wed, Jul 6, 1994	44.63	44.81	44.47	44.73
361	AMEX	SPY	Tue, Jul 5, 1994	44.66	44.86	44.52	44.80
360	AMEX	SPY	Fri, Jul 1, 1994	44.69	44.69	44.38	44.56
359	AMEX	SPY	Thu, Jun 30, 1994	44.83	44.84	44.31	44.47
358	AMEX	SPY	Wed, Jun 29, 1994	44.67	45.02	44.63	44.75
357	AMEX	SPY	Tue, Jun 28, 1994	44.84	44.84	44.25	44.61
356	AMEX	SPY	Mon, Jun 27, 1994	44.23	44.83	44.02	44.83
355	AMEX	SPY	Fri, Jun 24, 1994	44.78	44.78	44.00	44.06
354	AMEX	SPY	Thu, Jun 23, 1994	45.34	45.41	44.94	45.00
353	AMEX	SPY	Wed, Jun 22, 1994	45.22	45.42	45.17	45.27
352	AMEX	SPY	Tue, Jun 21, 1994	45.45	45.45	44.91	45.09
351	AMEX	SPY	Mon, Jun 20, 1994	45.55	45.63	45.44	45.48
350	AMEX	SPY	Fri, Jun 17, 1994	46.16	46.20	45.81	45.88
349	AMEX	SPY	Thu, Jun 16, 1994	46.34	46.47	46.30	46.44
348	AMEX	SPY	Wed, Jun 15, 1994	46.55	46.56	46.31	46.34
347	AMEX	SPY	Tue, Jun 14, 1994	46.31	46.55	46.31	46.53
346	AMEX	SPY	Mon, Jun 13, 1994	46.05	46.19	46.03	46.17
345	AMEX	SPY	Fri, Jun 10, 1994	46.08	46.20	46.08	46.11
344	AMEX	SPY	Thu, Jun 9, 1994	45.98	46.03	45.89	46.03
343	AMEX	SPY	Wed, Jun 8, 1994	46.27	46.27	45.78	45.78
342	AMEX	SPY	Tue, Jun 7, 1994	46.14	46.22	46.03	46.16
341	AMEX	SPY	Mon, Jun 6, 1994	46.33	46.47	46.19	46.22
340	AMEX	SPY	Fri, Jun 3, 1994	46.00	46.39	45.86	46.23
339	AMEX	SPY	Thu, Jun 2, 1994	46.05	46.05	45.89	45.97
338	AMEX	SPY	Wed, Jun 1, 1994	45.70	46.02	45.56	46.02
337	AMEX	SPY	Tue, May 31, 1994	45.73	45.91	45.66	45.81
336	AMEX	SPY	Fri, May 27, 1994	45.75	45.88	45.67	45.88
335	AMEX	SPY	Thu, May 26, 1994	45.78	45.94	45.73	45.83
334	AMEX	SPY	Wed, May 25, 1994	45.50	45.83	45.34	45.80
333	AMEX	SPY	Tue, May 24, 1994	45.61	45.84	45.61	45.67
332	AMEX	SPY	Mon, May 23, 1994	45.52	45.53	45.34	45.48
331	AMEX	SPY	Fri, May 20, 1994	45.66	45.69	45.50	45.56
330	AMEX	SPY	Thu, May 19, 1994	45.42	45.86	45.42	45.73
329	AMEX	SPY	Wed, May 18, 1994	45.22	45.69	45.02	45.52
328	AMEX	SPY	Tue, May 17, 1994	44.56	45.19	44.50	45.19
327	AMEX	SPY	Mon, May 16, 1994	44.61	44.75	44.52	44.53
326	AMEX	SPY	Fri, May 13, 1994	44.64	44.64	44.30	44.52
325	AMEX	SPY	Thu, May 12, 1994	44.58	44.63	44.41	44.52
324	AMEX	SPY	Wed, May 11, 1994	44.66	44.72	44.17	44.30
323	AMEX	SPY	Tue, May 10, 1994	44.58	44.84	44.55	44.70
322	AMEX	SPY	Mon, May 9, 1994	44.63	44.75	44.28	44.36
321	AMEX	SPY	Fri, May 6, 1994	44.97	44.97	44.59	44.75
320	AMEX	SPY	Thu, May 5, 1994	45.30	45.38	45.19	45.19
319	AMEX	SPY	Wed, May 4, 1994	45.42	45.42	45.08	45.25
318	AMEX	SPY	Tue, May 3, 1994	45.39	45.41	45.06	45.33
317	AMEX	SPY	Mon, May 2, 1994	45.09	45.72	44.94	45.38
316	AMEX	SPY	Fri, Apr 29, 1994	44.88	45.16	44.81	45.09
315	AMEX	SPY	Thu, Apr 28, 1994	45.19	45.25	44.81	44.95
314	AMEX	SPY	Tue, Apr 26, 1994	45.27	45.34	45.19	45.28
313	AMEX	SPY	Mon, Apr 25, 1994	44.84	45.36	44.84	45.33
312	AMEX	SPY	Fri, Apr 22, 1994	45.02	45.05	44.73	44.86
311	AMEX	SPY	Thu, Apr 21, 1994	44.50	44.97	44.34	44.91
310	AMEX	SPY	Wed, Apr 20, 1994	44.41	44.52	44.08	44.31
309	AMEX	SPY	Tue, Apr 19, 1994	44.25	44.53	43.98	44.36
308	AMEX	SPY	Mon, Apr 18, 1994	44.64	44.77	44.16	44.30
307	AMEX	SPY	Fri, Apr 15, 1994	44.58	44.78	44.52	44.59
306	AMEX	SPY	Thu, Apr 14, 1994	44.50	44.83	44.41	44.59
305	AMEX	SPY	Wed, Apr 13, 1994	44.80	44.91	44.25	44.58
304	AMEX	SPY	Tue, Apr 12, 1994	44.92	45.00	44.72	44.81
303	AMEX	SPY	Mon, Apr 11, 1994	44.81	45.06	44.70	44.88
302	AMEX	SPY	Fri, Apr 8, 1994	44.94	44.94	44.47	44.69
301	AMEX	SPY	Thu, Apr 7, 1994	44.78	45.13	44.53	45.03
300	AMEX	SPY	Wed, Apr 6, 1994	44.88	44.91	44.50	44.81
299	AMEX	SPY	Tue, Apr 5, 1994	44.34	44.81	44.34	44.81
298	AMEX	SPY	Mon, Apr 4, 1994	43.34	44.03	43.34	43.91
297	AMEX	SPY	Thu, Mar 31, 1994	44.47	44.69	43.53	44.59
296	AMEX	SPY	Wed, Mar 30, 1994	45.13	45.25	44.47	44.47
295	AMEX	SPY	Tue, Mar 29, 1994	46.00	46.03	45.09	45.09
294	AMEX	SPY	Mon, Mar 28, 1994	46.00	46.06	45.59	46.00
293	AMEX	SPY	Fri, Mar 25, 1994	46.41	46.53	45.94	45.94
292	AMEX	SPY	Thu, Mar 24, 1994	46.75	46.84	46.16	46.38
291	AMEX	SPY	Wed, Mar 23, 1994	46.94	47.06	46.91	46.94
290	AMEX	SPY	Tue, Mar 22, 1994	46.84	47.06	46.75	46.97
289	AMEX	SPY	Mon, Mar 21, 1994	46.81	46.94	46.72	46.84
288	AMEX	SPY	Fri, Mar 18, 1994	46.75	47.03	46.72	46.97
287	AMEX	SPY	Thu, Mar 17, 1994	47.09	47.31	47.09	47.25
286	AMEX	SPY	Wed, Mar 16, 1994	46.94	47.25	46.78	47.25
285	AMEX	SPY	Tue, Mar 15, 1994	47.00	47.09	46.84	46.88
284	AMEX	SPY	Mon, Mar 14, 1994	47.03	47.03	46.84	46.91
283	AMEX	SPY	Fri, Mar 11, 1994	46.66	46.91	46.41	46.84
282	AMEX	SPY	Thu, Mar 10, 1994	46.94	46.94	46.44	46.59
281	AMEX	SPY	Wed, Mar 9, 1994	46.81	47.00	46.59	46.97
280	AMEX	SPY	Tue, Mar 8, 1994	46.97	46.97	46.69	46.75
279	AMEX	SPY	Mon, Mar 7, 1994	46.84	47.00	46.84	46.94
278	AMEX	SPY	Fri, Mar 4, 1994	46.56	46.81	46.41	46.69
277	AMEX	SPY	Thu, Mar 3, 1994	46.63	46.63	46.44	46.56
276	AMEX	SPY	Wed, Mar 2, 1994	46.03	46.69	45.91	46.69
275	AMEX	SPY	Tue, Mar 1, 1994	46.81	46.91	46.38	46.63
274	AMEX	SPY	Mon, Feb 28, 1994	46.94	47.06	46.81	46.81
273	AMEX	SPY	Fri, Feb 25, 1994	46.66	46.81	46.56	46.81
272	AMEX	SPY	Thu, Feb 24, 1994	47.06	47.06	46.56	46.59
271	AMEX	SPY	Wed, Feb 23, 1994	47.41	47.44	47.06	47.22
270	AMEX	SPY	Tue, Feb 22, 1994	47.00	47.34	47.00	47.34
269	AMEX	SPY	Fri, Feb 18, 1994	47.19	47.22	46.75	46.88
268	AMEX	SPY	Thu, Feb 17, 1994	47.66	47.69	47.03	47.16
267	AMEX	SPY	Wed, Feb 16, 1994	47.53	47.53	47.34	47.44
266	AMEX	SPY	Tue, Feb 15, 1994	47.31	47.50	47.25	47.47
265	AMEX	SPY	Mon, Feb 14, 1994	47.06	47.38	47.00	47.22
264	AMEX	SPY	Fri, Feb 11, 1994	47.03	47.28	46.81	47.16
263	AMEX	SPY	Thu, Feb 10, 1994	47.38	47.41	47.00	47.00
262	AMEX	SPY	Wed, Feb 9, 1994	47.25	47.44	47.19	47.41
261	AMEX	SPY	Tue, Feb 8, 1994	47.28	47.28	47.03	47.22
260	AMEX	SPY	Mon, Feb 7, 1994	46.84	47.31	46.84	47.19
259	AMEX	SPY	Fri, Feb 4, 1994	48.06	48.13	46.97	46.97
258	AMEX	SPY	Thu, Feb 3, 1994	48.19	48.19	47.91	48.06
257	AMEX	SPY	Wed, Feb 2, 1994	48.13	48.28	48.09	48.28
256	AMEX	SPY	Tue, Feb 1, 1994	48.16	48.16	47.91	47.97
255	AMEX	SPY	Mon, Jan 31, 1994	48.06	48.31	48.00	48.22
254	AMEX	SPY	Fri, Jan 28, 1994	47.94	48.03	47.88	47.88
253	AMEX	SPY	Thu, Jan 27, 1994	47.41	47.81	47.34	47.75
252	AMEX	SPY	Wed, Jan 26, 1994	47.19	47.34	47.13	47.31
251	AMEX	SPY	Tue, Jan 25, 1994	47.22	47.25	47.09	47.19
250	AMEX	SPY	Mon, Jan 24, 1994	47.34	47.56	47.19	47.19
249	AMEX	SPY	Fri, Jan 21, 1994	47.53	47.53	47.34	47.38
248	AMEX	SPY	Thu, Jan 20, 1994	47.41	47.50	47.38	47.47
247	AMEX	SPY	Wed, Jan 19, 1994	47.41	47.47	47.25	47.34
246	AMEX	SPY	Tue, Jan 18, 1994	47.47	47.53	47.38	47.47
245	AMEX	SPY	Mon, Jan 17, 1994	47.41	47.47	47.31	47.41
244	AMEX	SPY	Fri, Jan 14, 1994	47.38	47.50	47.38	47.41
243	AMEX	SPY	Thu, Jan 13, 1994	47.22	47.31	47.16	47.22
242	AMEX	SPY	Wed, Jan 12, 1994	47.53	47.53	47.19	47.34
241	AMEX	SPY	Tue, Jan 11, 1994	47.56	47.56	47.34	47.50
240	AMEX	SPY	Mon, Jan 10, 1994	47.09	47.59	46.97	47.59
239	AMEX	SPY	Fri, Jan 7, 1994	46.84	47.06	46.72	47.03
238	AMEX	SPY	Thu, Jan 6, 1994	46.81	46.84	46.69	46.75
237	AMEX	SPY	Wed, Jan 5, 1994	46.72	46.78	46.53	46.75
236	AMEX	SPY	Tue, Jan 4, 1994	46.53	46.66	46.47	46.66
235	AMEX	SPY	Mon, Jan 3, 1994	46.59	46.66	46.41	46.47
234	AMEX	SPY	Fri, Dec 31, 1993	46.94	47.00	46.56	46.59
233	AMEX	SPY	Thu, Dec 30, 1993	47.00	47.00	46.75	46.84
232	AMEX	SPY	Wed, Dec 29, 1993	47.13	47.16	47.00	47.03
231	AMEX	SPY	Tue, Dec 28, 1993	46.97	47.13	46.94	47.09
230	AMEX	SPY	Mon, Dec 27, 1993	46.75	47.00	46.75	47.00
229	AMEX	SPY	Thu, Dec 23, 1993	46.75	46.84	46.69	46.75
228	AMEX	SPY	Wed, Dec 22, 1993	46.59	46.81	46.50	46.78
227	AMEX	SPY	Tue, Dec 21, 1993	46.56	46.56	46.41	46.47
226	AMEX	SPY	Mon, Dec 20, 1993	46.53	46.66	46.50	46.63
225	AMEX	SPY	Fri, Dec 17, 1993	46.41	46.59	46.38	46.56
224	AMEX	SPY	Thu, Dec 16, 1993	46.66	46.66	46.56	46.63
223	AMEX	SPY	Wed, Dec 15, 1993	46.59	46.63	46.47	46.47
222	AMEX	SPY	Tue, Dec 14, 1993	46.91	46.91	46.53	46.53
221	AMEX	SPY	Mon, Dec 13, 1993	46.59	46.88	46.53	46.88
220	AMEX	SPY	Fri, Dec 10, 1993	46.72	46.72	46.50	46.59
219	AMEX	SPY	Thu, Dec 9, 1993	46.84	46.91	46.63	46.69
218	AMEX	SPY	Wed, Dec 8, 1993	46.84	46.84	46.78	46.84
217	AMEX	SPY	Tue, Dec 7, 1993	46.88	46.91	46.78	46.84
216	AMEX	SPY	Mon, Dec 6, 1993	46.78	46.94	46.78	46.88
215	AMEX	SPY	Fri, Dec 3, 1993	46.50	46.72	46.50	46.72
214	AMEX	SPY	Thu, Dec 2, 1993	46.50	46.56	46.41	46.53
213	AMEX	SPY	Wed, Dec 1, 1993	46.59	46.63	46.41	46.41
212	AMEX	SPY	Tue, Nov 30, 1993	46.28	46.56	46.25	46.34
211	AMEX	SPY	Mon, Nov 29, 1993	46.63	46.72	46.31	46.31
210	AMEX	SPY	Fri, Nov 26, 1993	46.59	46.59	46.47	46.50
209	AMEX	SPY	Wed, Nov 24, 1993	46.41	46.50	46.34	46.47
208	AMEX	SPY	Tue, Nov 23, 1993	46.28	46.31	46.03	46.28
207	AMEX	SPY	Mon, Nov 22, 1993	46.19	46.22	45.88	46.03
206	AMEX	SPY	Fri, Nov 19, 1993	46.25	46.38	46.22	46.31
205	AMEX	SPY	Thu, Nov 18, 1993	46.47	46.56	46.28	46.41
204	AMEX	SPY	Wed, Nov 17, 1993	46.81	46.81	46.41	46.53
203	AMEX	SPY	Tue, Nov 16, 1993	46.66	46.81	46.47	46.78
202	AMEX	SPY	Mon, Nov 15, 1993	46.69	46.69	46.44	46.56
201	AMEX	SPY	Fri, Nov 12, 1993	46.47	46.75	46.44	46.59
200	AMEX	SPY	Thu, Nov 11, 1993	46.50	46.63	46.34	46.38
199	AMEX	SPY	Wed, Nov 10, 1993	46.16	46.50	46.03	46.50
198	AMEX	SPY	Tue, Nov 9, 1993	46.44	46.47	46.13	46.16
197	AMEX	SPY	Mon, Nov 8, 1993	46.09	46.25	45.97	46.13
196	AMEX	SPY	Fri, Nov 5, 1993	45.72	46.06	45.53	46.06
195	AMEX	SPY	Thu, Nov 4, 1993	46.34	46.34	45.81	45.84
194	AMEX	SPY	Wed, Nov 3, 1993	46.91	46.91	46.13	46.34
193	AMEX	SPY	Tue, Nov 2, 1993	46.91	47.00	46.66	46.94
192	AMEX	SPY	Mon, Nov 1, 1993	46.78	47.00	46.78	46.97
191	AMEX	SPY	Fri, Oct 29, 1993	46.81	46.88	46.78	46.84
190	AMEX	SPY	Thu, Oct 28, 1993	46.56	46.97	46.56	46.84
189	AMEX	SPY	Wed, Oct 27, 1993	46.41	46.53	46.41	46.50
188	AMEX	SPY	Tue, Oct 26, 1993	46.47	46.50	46.31	46.47
187	AMEX	SPY	Mon, Oct 25, 1993	46.41	46.56	46.28	46.50
186	AMEX	SPY	Fri, Oct 22, 1993	46.66	46.84	46.38	46.38
185	AMEX	SPY	Thu, Oct 21, 1993	46.69	46.69	46.53	46.59
184	AMEX	SPY	Wed, Oct 20, 1993	46.75	46.75	46.56	46.66
183	AMEX	SPY	Tue, Oct 19, 1993	46.88	46.97	46.59	46.59
182	AMEX	SPY	Mon, Oct 18, 1993	47.03	47.03	46.88	46.94
181	AMEX	SPY	Fri, Oct 15, 1993	47.03	47.16	46.91	47.06
180	AMEX	SPY	Thu, Oct 14, 1993	46.41	46.81	46.28	46.81
179	AMEX	SPY	Wed, Oct 13, 1993	46.25	46.25	46.16	46.22
178	AMEX	SPY	Tue, Oct 12, 1993	46.22	46.25	46.19	46.22
177	AMEX	SPY	Mon, Oct 11, 1993	46.16	46.25	46.16	46.16
176	AMEX	SPY	Fri, Oct 8, 1993	46.13	46.16	45.72	46.06
175	AMEX	SPY	Thu, Oct 7, 1993	46.19	46.19	45.97	46.00
174	AMEX	SPY	Wed, Oct 6, 1993	46.19	46.38	46.13	46.13
173	AMEX	SPY	Tue, Oct 5, 1993	46.31	46.31	46.00	46.16
172	AMEX	SPY	Mon, Oct 4, 1993	46.22	46.22	46.09	46.22
171	AMEX	SPY	Fri, Oct 1, 1993	45.88	46.22	45.81	46.16
170	AMEX	SPY	Thu, Sep 30, 1993	46.03	46.13	45.84	45.94
169	AMEX	SPY	Wed, Sep 29, 1993	46.19	46.31	45.97	46.03
168	AMEX	SPY	Tue, Sep 28, 1993	46.31	46.31	46.16	46.19
167	AMEX	SPY	Mon, Sep 27, 1993	46.13	46.28	46.13	46.28
166	AMEX	SPY	Fri, Sep 24, 1993	45.84	45.88	45.72	45.78
165	AMEX	SPY	Thu, Sep 23, 1993	45.78	45.94	45.72	45.91
164	AMEX	SPY	Wed, Sep 22, 1993	45.44	45.72	45.38	45.66
163	AMEX	SPY	Tue, Sep 21, 1993	45.50	45.56	44.81	45.28
162	AMEX	SPY	Mon, Sep 20, 1993	45.88	45.97	45.44	45.44
161	AMEX	SPY	Fri, Sep 17, 1993	45.88	45.91	45.75	45.81
160	AMEX	SPY	Thu, Sep 16, 1993	46.31	46.34	46.16	46.19
159	AMEX	SPY	Wed, Sep 15, 1993	46.06	46.41	45.91	46.38
158	AMEX	SPY	Tue, Sep 14, 1993	46.31	46.31	46.09	46.25
157	AMEX	SPY	Mon, Sep 13, 1993	46.56	46.56	46.44	46.44
156	AMEX	SPY	Fri, Sep 10, 1993	46.13	46.44	46.06	46.41
155	AMEX	SPY	Thu, Sep 9, 1993	45.72	46.03	45.72	46.00
154	AMEX	SPY	Wed, Sep 8, 1993	46.06	46.06	45.59	45.91
153	AMEX	SPY	Tue, Sep 7, 1993	46.38	46.44	46.00	46.06
152	AMEX	SPY	Fri, Sep 3, 1993	46.31	46.44	46.25	46.38
151	AMEX	SPY	Thu, Sep 2, 1993	46.53	46.59	46.31	46.34
150	AMEX	SPY	Wed, Sep 1, 1993	46.41	46.59	46.41	46.50
149	AMEX	SPY	Tue, Aug 31, 1993	46.41	46.56	46.34	46.56
148	AMEX	SPY	Mon, Aug 30, 1993	46.28	46.50	46.28	46.44
147	AMEX	SPY	Fri, Aug 27, 1993	46.16	46.25	46.16	46.25
146	AMEX	SPY	Thu, Aug 26, 1993	46.28	46.53	46.09	46.28
145	AMEX	SPY	Wed, Aug 25, 1993	46.22	46.44	46.16	46.25
144	AMEX	SPY	Tue, Aug 24, 1993	45.72	46.22	45.72	46.22
143	AMEX	SPY	Mon, Aug 23, 1993	45.63	45.75	45.63	45.72
142	AMEX	SPY	Fri, Aug 20, 1993	45.69	45.81	45.66	45.81
141	AMEX	SPY	Thu, Aug 19, 1993	45.81	45.81	45.72	45.78
140	AMEX	SPY	Wed, Aug 18, 1993	45.69	45.88	45.66	45.78
139	AMEX	SPY	Tue, Aug 17, 1993	45.34	45.53	45.34	45.53
138	AMEX	SPY	Mon, Aug 16, 1993	45.16	45.50	45.16	45.38
137	AMEX	SPY	Fri, Aug 13, 1993	45.09	45.16	45.09	45.13
136	AMEX	SPY	Thu, Aug 12, 1993	45.31	45.31	44.91	45.06
135	AMEX	SPY	Wed, Aug 11, 1993	45.16	45.31	45.16	45.19
134	AMEX	SPY	Tue, Aug 10, 1993	45.19	45.22	45.13	45.19
133	AMEX	SPY	Mon, Aug 9, 1993	45.09	45.34	45.00	45.22
132	AMEX	SPY	Fri, Aug 6, 1993	45.03	45.06	44.91	44.97
131	AMEX	SPY	Thu, Aug 5, 1993	45.00	45.00	44.84	44.91
130	AMEX	SPY	Wed, Aug 4, 1993	45.00	45.09	44.88	45.00
129	AMEX	SPY	Tue, Aug 3, 1993	45.06	45.19	44.84	45.00
128	AMEX	SPY	Mon, Aug 2, 1993	44.91	45.13	44.91	44.97
127	AMEX	SPY	Fri, Jul 30, 1993	45.09	45.09	44.78	44.84
126	AMEX	SPY	Thu, Jul 29, 1993	44.94	45.22	44.88	45.09
125	AMEX	SPY	Wed, Jul 28, 1993	44.84	44.94	44.78	44.84
124	AMEX	SPY	Tue, Jul 27, 1993	45.00	45.03	44.78	44.94
123	AMEX	SPY	Mon, Jul 26, 1993	44.84	45.06	44.84	44.97
122	AMEX	SPY	Fri, Jul 23, 1993	44.59	44.72	44.56	44.72
121	AMEX	SPY	Thu, Jul 22, 1993	44.75	44.81	44.50	44.50
120	AMEX	SPY	Wed, Jul 21, 1993	44.78	44.81	44.66	44.81
119	AMEX	SPY	Tue, Jul 20, 1993	44.69	44.84	44.47	44.84
118	AMEX	SPY	Mon, Jul 19, 1993	44.75	44.75	44.59	44.72
117	AMEX	SPY	Fri, Jul 16, 1993	44.91	44.94	44.69	44.75
116	AMEX	SPY	Thu, Jul 15, 1993	45.03	45.03	44.78	44.88
115	AMEX	SPY	Wed, Jul 14, 1993	44.94	45.19	44.91	45.06
114	AMEX	SPY	Tue, Jul 13, 1993	44.97	45.09	44.66	44.91
113	AMEX	SPY	Mon, Jul 12, 1993	44.91	44.97	44.84	44.94
112	AMEX	SPY	Fri, Jul 9, 1993	44.84	44.97	44.75	44.97
111	AMEX	SPY	Thu, Jul 8, 1993	44.38	44.94	44.31	44.84
110	AMEX	SPY	Wed, Jul 7, 1993	44.19	44.41	44.19	44.34
109	AMEX	SPY	Tue, Jul 6, 1993	44.63	44.75	44.16	44.22
108	AMEX	SPY	Fri, Jul 2, 1993	44.78	44.81	44.53	44.69
107	AMEX	SPY	Thu, Jul 1, 1993	45.13	45.13	44.88	44.94
106	AMEX	SPY	Wed, Jun 30, 1993	45.13	45.22	45.00	45.06
105	AMEX	SPY	Tue, Jun 29, 1993	45.22	45.22	45.00	45.06
104	AMEX	SPY	Mon, Jun 28, 1993	45.00	45.28	44.94	45.28
103	AMEX	SPY	Fri, Jun 25, 1993	44.78	44.91	44.75	44.78
102	AMEX	SPY	Thu, Jun 24, 1993	44.34	44.81	44.34	44.81
101	AMEX	SPY	Wed, Jun 23, 1993	44.63	44.63	44.22	44.22
100	AMEX	SPY	Tue, Jun 22, 1993	44.66	44.66	44.56	44.63
99	AMEX	SPY	Mon, Jun 21, 1993	44.63	44.63	44.53	44.59
98	AMEX	SPY	Fri, Jun 18, 1993	44.84	44.84	44.50	44.50
97	AMEX	SPY	Thu, Jun 17, 1993	45.13	45.19	45.03	45.19
96	AMEX	SPY	Wed, Jun 16, 1993	44.94	45.03	44.81	45.03
95	AMEX	SPY	Tue, Jun 15, 1993	45.09	45.13	44.94	44.94
94	AMEX	SPY	Mon, Jun 14, 1993	45.16	45.19	45.03	45.03
93	AMEX	SPY	Fri, Jun 11, 1993	45.06	45.16	44.91	45.09
92	AMEX	SPY	Thu, Jun 10, 1993	44.84	44.94	44.75	44.91
91	AMEX	SPY	Wed, Jun 9, 1993	44.88	45.06	44.81	44.88
90	AMEX	SPY	Tue, Jun 8, 1993	45.00	45.00	44.72	44.72
89	AMEX	SPY	Mon, Jun 7, 1993	45.38	45.38	45.13	45.13
88	AMEX	SPY	Fri, Jun 4, 1993	45.31	45.31	45.09	45.28
87	AMEX	SPY	Thu, Jun 3, 1993	45.50	45.50	45.34	45.44
86	AMEX	SPY	Wed, Jun 2, 1993	45.53	45.75	45.34	45.59
85	AMEX	SPY	Tue, Jun 1, 1993	45.38	45.81	45.31	45.66
84	AMEX	SPY	Fri, May 28, 1993	45.41	45.41	45.00	45.22
83	AMEX	SPY	Thu, May 27, 1993	45.66	45.66	45.38	45.44
82	AMEX	SPY	Wed, May 26, 1993	45.16	45.63	45.13	45.59
81	AMEX	SPY	Tue, May 25, 1993	45.13	45.13	45.03	45.03
80	AMEX	SPY	Mon, May 24, 1993	44.84	45.09	44.84	44.94
79	AMEX	SPY	Fri, May 21, 1993	45.19	45.25	44.72	44.75
78	AMEX	SPY	Thu, May 20, 1993	45.03	45.16	44.94	45.16
77	AMEX	SPY	Wed, May 19, 1993	44.13	45.03	43.84	45.03
76	AMEX	SPY	Tue, May 18, 1993	44.19	44.22	43.97	44.13
75	AMEX	SPY	Mon, May 17, 1993	44.13	44.16	43.94	44.16
74	AMEX	SPY	Fri, May 14, 1993	44.03	44.16	43.97	44.00
73	AMEX	SPY	Thu, May 13, 1993	44.38	44.38	44.00	44.03
72	AMEX	SPY	Wed, May 12, 1993	44.44	44.59	44.44	44.56
71	AMEX	SPY	Tue, May 11, 1993	44.44	44.63	44.31	44.63
70	AMEX	SPY	Mon, May 10, 1993	44.41	44.69	44.41	44.44
69	AMEX	SPY	Fri, May 7, 1993	44.47	44.47	44.28	44.34
68	AMEX	SPY	Thu, May 6, 1993	44.53	44.56	44.41	44.44
67	AMEX	SPY	Wed, May 5, 1993	44.47	44.75	44.47	44.59
66	AMEX	SPY	Tue, May 4, 1993	44.41	44.63	44.34	44.47
65	AMEX	SPY	Mon, May 3, 1993	44.09	44.31	43.91	44.31
64	AMEX	SPY	Fri, Apr 30, 1993	44.13	44.28	44.03	44.03
63	AMEX	SPY	Thu, Apr 29, 1993	43.88	43.97	43.63	43.97
62	AMEX	SPY	Wed, Apr 28, 1993	43.81	43.91	43.72	43.78
61	AMEX	SPY	Tue, Apr 27, 1993	43.34	43.88	43.34	43.88
60	AMEX	SPY	Mon, Apr 26, 1993	43.78	43.94	43.28	43.41
59	AMEX	SPY	Fri, Apr 23, 1993	43.84	43.97	43.69	43.75
58	AMEX	SPY	Thu, Apr 22, 1993	44.31	44.69	43.94	43.94
57	AMEX	SPY	Wed, Apr 21, 1993	44.63	44.63	44.38	44.50
56	AMEX	SPY	Tue, Apr 20, 1993	44.69	44.75	44.25	44.53
55	AMEX	SPY	Mon, Apr 19, 1993	44.94	45.06	44.72	44.75
54	AMEX	SPY	Fri, Apr 16, 1993	44.97	45.03	44.88	44.94
53	AMEX	SPY	Thu, Apr 15, 1993	44.91	45.03	44.75	44.94
52	AMEX	SPY	Wed, Apr 14, 1993	45.03	45.06	44.91	44.94
51	AMEX	SPY	Tue, Apr 13, 1993	44.88	45.16	44.84	45.00
50	AMEX	SPY	Mon, Apr 12, 1993	44.72	44.94	44.66	44.91
49	AMEX	SPY	Thu, Apr 8, 1993	44.53	44.53	44.09	44.28
48	AMEX	SPY	Wed, Apr 7, 1993	44.25	44.34	44.16	44.34
47	AMEX	SPY	Tue, Apr 6, 1993	44.41	44.41	44.06	44.19
46	AMEX	SPY	Mon, Apr 5, 1993	44.44	44.44	44.19	44.31
45	AMEX	SPY	Fri, Apr 2, 1993	44.66	44.66	44.09	44.09
44	AMEX	SPY	Thu, Apr 1, 1993	45.25	45.25	44.94	45.03
43	AMEX	SPY	Wed, Mar 31, 1993	45.34	45.47	45.19	45.19
42	AMEX	SPY	Tue, Mar 30, 1993	45.16	45.22	45.09	45.22
41	AMEX	SPY	Mon, Mar 29, 1993	44.94	45.31	44.94	45.09
40	AMEX	SPY	Fri, Mar 26, 1993	45.13	45.16	44.88	44.91
39	AMEX	SPY	Thu, Mar 25, 1993	44.91	45.25	44.84	45.16
38	AMEX	SPY	Wed, Mar 24, 1993	44.81	45.06	44.59	44.88
37	AMEX	SPY	Tue, Mar 23, 1993	44.91	44.94	44.81	44.88
36	AMEX	SPY	Mon, Mar 22, 1993	44.59	44.88	44.56	44.78
35	AMEX	SPY	Fri, Mar 19, 1993	45.28	45.28	45.03	45.03
34	AMEX	SPY	Thu, Mar 18, 1993	45.22	45.50	45.22	45.31
33	AMEX	SPY	Wed, Mar 17, 1993	45.25	45.25	44.97	45.03
32	AMEX	SPY	Tue, Mar 16, 1993	45.31	45.44	45.31	45.31
31	AMEX	SPY	Mon, Mar 15, 1993	45.06	45.31	45.06	45.31
30	AMEX	SPY	Fri, Mar 12, 1993	45.19	45.22	44.81	45.09
29	AMEX	SPY	Thu, Mar 11, 1993	45.72	45.84	45.50	45.56
28	AMEX	SPY	Wed, Mar 10, 1993	45.59	45.69	45.41	45.69
27	AMEX	SPY	Tue, Mar 9, 1993	45.66	45.69	45.50	45.59
26	AMEX	SPY	Mon, Mar 8, 1993	44.84	45.75	44.84	45.75
25	AMEX	SPY	Fri, Mar 5, 1993	44.94	45.13	44.72	44.75
24	AMEX	SPY	Thu, Mar 4, 1993	45.19	45.19	44.88	44.88
23	AMEX	SPY	Wed, Mar 3, 1993	45.00	45.16	44.94	45.13
22	AMEX	SPY	Tue, Mar 2, 1993	44.31	44.94	44.25	44.94
21	AMEX	SPY	Mon, Mar 1, 1993	44.56	44.56	44.22	44.28
20	AMEX	SPY	Fri, Feb 26, 1993	44.44	44.44	44.19	44.41
19	AMEX	SPY	Thu, Feb 25, 1993	44.22	44.38	44.13	44.34
18	AMEX	SPY	Wed, Feb 24, 1993	43.72	44.25	43.72	44.25
17	AMEX	SPY	Tue, Feb 23, 1993	43.84	43.88	43.47	43.69
16	AMEX	SPY	Mon, Feb 22, 1993	43.69	43.78	43.56	43.72
15	AMEX	SPY	Fri, Feb 19, 1993	43.41	43.56	43.34	43.56
14	AMEX	SPY	Thu, Feb 18, 1993	43.94	43.94	42.81	43.41
13	AMEX	SPY	Wed, Feb 17, 1993	43.47	43.53	43.28	43.44
12	AMEX	SPY	Tue, Feb 16, 1993	44.47	44.47	43.41	43.47
11	AMEX	SPY	Fri, Feb 12, 1993	44.88	44.88	44.59	44.59
10	AMEX	SPY	Thu, Feb 11, 1993	44.78	45.13	44.78	44.94
9	AMEX	SPY	Wed, Feb 10, 1993	44.66	44.75	44.53	44.72
8	AMEX	SPY	Tue, Feb 9, 1993	44.81	44.81	44.56	44.66
7	AMEX	SPY	Mon, Feb 8, 1993	44.97	45.13	44.91	44.97
6	AMEX	SPY	Fri, Feb 5, 1993	44.97	45.06	44.72	44.97
5	AMEX	SPY	Thu, Feb 4, 1993	44.97	45.09	44.47	45.00
4	AMEX	SPY	Wed, Feb 3, 1993	44.41	44.84	44.38	44.81
3	AMEX	SPY	Tue, Feb 2, 1993	44.22	44.38	44.13	44.34
2	AMEX	SPY	Mon, Feb 1, 1993	43.97	44.25	43.97	44.25
1	AMEX	SPY	Fri, Jan 29, 1993	43.97	43.97	43.75	43.94
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P 500 AMEX:SPY 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