iShares Core U.S. Aggregate Bond ETF AMEX:AGG Historical Prices

Below are the 5175 trading days of historical prices for AGG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5175	AMEX	AGG	Fri, Apr 19, 2024	95.53	95.55	95.33	95.38
5174	AMEX	AGG	Thu, Apr 18, 2024	95.55	95.57	95.22	95.28
5173	AMEX	AGG	Wed, Apr 17, 2024	95.40	95.61	95.25	95.55
5172	AMEX	AGG	Tue, Apr 16, 2024	95.01	95.18	94.90	95.11
5171	AMEX	AGG	Mon, Apr 15, 2024	95.47	95.53	95.21	95.38
5170	AMEX	AGG	Fri, Apr 12, 2024	96.08	96.20	95.96	95.96
5169	AMEX	AGG	Thu, Apr 11, 2024	95.98	96.03	95.59	95.78
5168	AMEX	AGG	Wed, Apr 10, 2024	96.22	96.27	95.74	95.76
5167	AMEX	AGG	Tue, Apr 9, 2024	96.83	96.98	96.83	96.92
5166	AMEX	AGG	Mon, Apr 8, 2024	96.56	96.70	96.50	96.59
5165	AMEX	AGG	Fri, Apr 5, 2024	96.76	97.00	96.68	96.68
5164	AMEX	AGG	Thu, Apr 4, 2024	97.11	97.17	96.92	97.16
5163	AMEX	AGG	Wed, Apr 3, 2024	96.58	96.95	96.49	96.93
5162	AMEX	AGG	Tue, Apr 2, 2024	96.66	96.89	96.54	96.87
5161	AMEX	AGG	Mon, Apr 1, 2024	97.32	97.34	96.89	96.94
5160	AMEX	AGG	Thu, Mar 28, 2024	97.93	98.08	97.85	97.65
5159	AMEX	AGG	Wed, Mar 27, 2024	97.80	98.08	97.79	98.06
5158	AMEX	AGG	Tue, Mar 26, 2024	97.66	97.76	97.52	97.74
5157	AMEX	AGG	Mon, Mar 25, 2024	97.76	97.76	97.57	97.64
5156	AMEX	AGG	Fri, Mar 22, 2024	97.91	97.91	97.74	97.82
5155	AMEX	AGG	Thu, Mar 21, 2024	97.62	97.68	97.41	97.51
5154	AMEX	AGG	Wed, Mar 20, 2024	97.29	97.63	97.13	97.44
5153	AMEX	AGG	Tue, Mar 19, 2024	97.15	97.34	97.11	97.24
5152	AMEX	AGG	Mon, Mar 18, 2024	97.07	97.12	96.92	97.00
5151	AMEX	AGG	Fri, Mar 15, 2024	97.15	97.20	97.02	97.10
5150	AMEX	AGG	Thu, Mar 14, 2024	97.48	97.48	97.10	97.11
5149	AMEX	AGG	Wed, Mar 13, 2024	97.82	97.93	97.73	97.73
5148	AMEX	AGG	Tue, Mar 12, 2024	98.02	98.04	97.80	97.91
5147	AMEX	AGG	Mon, Mar 11, 2024	98.28	98.31	98.09	98.16
5146	AMEX	AGG	Fri, Mar 8, 2024	98.34	98.41	98.19	98.27
5145	AMEX	AGG	Thu, Mar 7, 2024	98.22	98.24	97.97	98.18
5144	AMEX	AGG	Wed, Mar 6, 2024	97.95	98.16	97.91	97.97
5143	AMEX	AGG	Tue, Mar 5, 2024	97.69	97.92	97.60	97.82
5142	AMEX	AGG	Mon, Mar 4, 2024	97.26	97.38	97.23	97.29
5141	AMEX	AGG	Fri, Mar 1, 2024	96.99	97.55	96.81	97.53
5140	AMEX	AGG	Thu, Feb 29, 2024	97.38	97.56	97.29	97.06
5139	AMEX	AGG	Wed, Feb 28, 2024	97.07	97.23	97.01	97.19
5138	AMEX	AGG	Tue, Feb 27, 2024	97.10	97.22	96.94	97.00
5137	AMEX	AGG	Mon, Feb 26, 2024	97.34	97.35	96.97	97.13
5136	AMEX	AGG	Fri, Feb 23, 2024	96.99	97.39	96.99	97.34
5135	AMEX	AGG	Thu, Feb 22, 2024	96.93	97.09	96.84	96.98
5134	AMEX	AGG	Wed, Feb 21, 2024	97.28	97.28	96.87	96.90
5133	AMEX	AGG	Tue, Feb 20, 2024	97.23	97.36	97.16	97.19
5132	AMEX	AGG	Fri, Feb 16, 2024	96.95	97.10	96.90	97.10
5131	AMEX	AGG	Thu, Feb 15, 2024	97.49	97.55	97.23	97.41
5130	AMEX	AGG	Wed, Feb 14, 2024	96.84	97.22	96.84	97.18
5129	AMEX	AGG	Tue, Feb 13, 2024	97.04	97.10	96.75	96.75
5128	AMEX	AGG	Mon, Feb 12, 2024	97.70	97.75	97.52	97.65
5127	AMEX	AGG	Fri, Feb 9, 2024	97.54	97.63	97.50	97.63
5126	AMEX	AGG	Thu, Feb 8, 2024	97.78	97.84	97.62	97.66
5125	AMEX	AGG	Wed, Feb 7, 2024	97.99	98.28	97.94	97.96
5124	AMEX	AGG	Tue, Feb 6, 2024	97.79	98.20	97.78	98.16
5123	AMEX	AGG	Mon, Feb 5, 2024	97.89	97.91	97.56	97.65
5122	AMEX	AGG	Fri, Feb 2, 2024	98.49	98.62	98.26	98.46
5121	AMEX	AGG	Thu, Feb 1, 2024	99.20	99.57	99.02	99.37
5120	AMEX	AGG	Wed, Jan 31, 2024	99.00	99.26	98.81	98.81
5119	AMEX	AGG	Tue, Jan 30, 2024	98.64	98.69	98.29	98.65
5118	AMEX	AGG	Mon, Jan 29, 2024	98.30	98.53	98.19	98.46
5117	AMEX	AGG	Fri, Jan 26, 2024	98.20	98.20	97.98	98.07
5116	AMEX	AGG	Thu, Jan 25, 2024	98.01	98.20	97.96	98.18
5115	AMEX	AGG	Wed, Jan 24, 2024	98.29	98.33	97.70	97.74
5114	AMEX	AGG	Tue, Jan 23, 2024	97.99	98.00	97.82	97.96
5113	AMEX	AGG	Mon, Jan 22, 2024	98.26	98.36	98.10	98.20
5112	AMEX	AGG	Fri, Jan 19, 2024	97.89	98.02	97.67	98.02
5111	AMEX	AGG	Thu, Jan 18, 2024	98.16	98.20	97.89	98.00
5110	AMEX	AGG	Wed, Jan 17, 2024	98.16	98.21	97.94	98.09
5109	AMEX	AGG	Tue, Jan 16, 2024	98.72	98.85	98.27	98.36
5108	AMEX	AGG	Fri, Jan 12, 2024	99.14	99.36	98.96	99.10
5107	AMEX	AGG	Thu, Jan 11, 2024	98.53	98.96	98.41	98.92
5106	AMEX	AGG	Wed, Jan 10, 2024	98.74	98.80	98.36	98.36
5105	AMEX	AGG	Tue, Jan 9, 2024	98.39	98.66	98.39	98.55
5104	AMEX	AGG	Mon, Jan 8, 2024	98.24	98.71	98.21	98.57
5103	AMEX	AGG	Fri, Jan 5, 2024	98.13	98.69	98.07	98.20
5102	AMEX	AGG	Thu, Jan 4, 2024	98.42	98.55	98.33	98.43
5101	AMEX	AGG	Wed, Jan 3, 2024	98.45	98.94	98.31	98.83
5100	AMEX	AGG	Tue, Jan 2, 2024	98.84	98.97	98.73	98.78
5099	AMEX	AGG	Fri, Dec 29, 2023	99.20	99.43	99.13	99.25
5098	AMEX	AGG	Thu, Dec 28, 2023	99.54	99.65	99.31	99.44
5097	AMEX	AGG	Wed, Dec 27, 2023	99.40	99.70	99.31	99.66
5096	AMEX	AGG	Tue, Dec 26, 2023	98.93	99.08	98.89	99.03
5095	AMEX	AGG	Fri, Dec 22, 2023	99.13	99.14	98.81	98.83
5094	AMEX	AGG	Thu, Dec 21, 2023	99.22	99.26	98.83	98.96
5093	AMEX	AGG	Wed, Dec 20, 2023	98.87	99.04	98.69	98.97
5092	AMEX	AGG	Tue, Dec 19, 2023	98.63	98.78	98.59	98.61
5091	AMEX	AGG	Mon, Dec 18, 2023	98.58	98.58	98.42	98.49
5090	AMEX	AGG	Fri, Dec 15, 2023	98.80	98.88	98.59	98.69
5089	AMEX	AGG	Thu, Dec 14, 2023	98.68	99.04	98.61	98.92
5088	AMEX	AGG	Wed, Dec 13, 2023	97.39	98.45	97.33	98.13
5087	AMEX	AGG	Tue, Dec 12, 2023	96.94	97.19	96.82	97.19
5086	AMEX	AGG	Mon, Dec 11, 2023	96.80	96.95	96.60	96.90
5085	AMEX	AGG	Fri, Dec 8, 2023	96.99	97.07	96.72	96.89
5084	AMEX	AGG	Thu, Dec 7, 2023	97.22	97.56	97.22	97.38
5083	AMEX	AGG	Wed, Dec 6, 2023	97.24	97.49	97.15	97.35
5082	AMEX	AGG	Tue, Dec 5, 2023	96.85	97.15	96.79	97.10
5081	AMEX	AGG	Mon, Dec 4, 2023	96.58	96.67	96.31	96.46
5080	AMEX	AGG	Fri, Dec 1, 2023	96.00	96.87	95.97	96.83
5079	AMEX	AGG	Thu, Nov 30, 2023	96.38	96.41	96.13	95.99
5078	AMEX	AGG	Wed, Nov 29, 2023	96.42	96.67	96.34	96.58
5077	AMEX	AGG	Tue, Nov 28, 2023	95.61	96.13	95.57	96.11
5076	AMEX	AGG	Mon, Nov 27, 2023	95.36	95.72	95.33	95.69
5075	AMEX	AGG	Fri, Nov 24, 2023	95.24	95.32	95.12	95.15
5074	AMEX	AGG	Wed, Nov 22, 2023	95.68	95.75	95.37	95.59
5073	AMEX	AGG	Tue, Nov 21, 2023	95.45	95.57	95.28	95.50
5072	AMEX	AGG	Mon, Nov 20, 2023	95.07	95.42	95.07	95.40
5071	AMEX	AGG	Fri, Nov 17, 2023	95.21	95.36	95.03	95.25
5070	AMEX	AGG	Thu, Nov 16, 2023	94.85	95.20	94.85	95.06
5069	AMEX	AGG	Wed, Nov 15, 2023	94.70	94.72	94.46	94.54
5068	AMEX	AGG	Tue, Nov 14, 2023	95.03	95.20	94.93	95.13
5067	AMEX	AGG	Mon, Nov 13, 2023	93.64	93.97	93.53	93.95
5066	AMEX	AGG	Fri, Nov 10, 2023	94.19	94.22	93.88	93.96
5065	AMEX	AGG	Thu, Nov 9, 2023	94.42	94.44	93.73	93.74
5064	AMEX	AGG	Wed, Nov 8, 2023	94.27	94.62	94.25	94.53
5063	AMEX	AGG	Tue, Nov 7, 2023	93.94	94.36	93.91	94.21
5062	AMEX	AGG	Mon, Nov 6, 2023	93.93	93.99	93.63	93.71
5061	AMEX	AGG	Fri, Nov 3, 2023	94.54	94.69	94.14	94.18
5060	AMEX	AGG	Thu, Nov 2, 2023	93.68	93.76	93.37	93.61
5059	AMEX	AGG	Wed, Nov 1, 2023	92.23	93.05	92.23	93.05
5058	AMEX	AGG	Tue, Oct 31, 2023	92.45	92.63	92.31	92.03
5057	AMEX	AGG	Mon, Oct 30, 2023	92.29	92.51	92.15	92.37
5056	AMEX	AGG	Fri, Oct 27, 2023	92.56	92.64	92.37	92.59
5055	AMEX	AGG	Thu, Oct 26, 2023	92.12	92.64	92.11	92.62
5054	AMEX	AGG	Wed, Oct 25, 2023	92.33	92.35	91.92	92.00
5053	AMEX	AGG	Tue, Oct 24, 2023	92.43	92.69	92.28	92.69
5052	AMEX	AGG	Mon, Oct 23, 2023	91.70	92.50	91.58	92.36
5051	AMEX	AGG	Fri, Oct 20, 2023	91.94	92.14	91.90	92.00
5050	AMEX	AGG	Thu, Oct 19, 2023	91.89	92.17	91.61	91.67
5049	AMEX	AGG	Wed, Oct 18, 2023	92.29	92.38	91.94	92.02
5048	AMEX	AGG	Tue, Oct 17, 2023	92.51	92.69	92.35	92.45
5047	AMEX	AGG	Mon, Oct 16, 2023	93.32	93.41	93.10	93.12
5046	AMEX	AGG	Fri, Oct 13, 2023	93.68	93.79	93.52	93.64
5045	AMEX	AGG	Thu, Oct 12, 2023	93.87	93.91	93.17	93.24
5044	AMEX	AGG	Wed, Oct 11, 2023	93.94	94.05	93.76	94.05
5043	AMEX	AGG	Tue, Oct 10, 2023	93.39	93.81	93.26	93.62
5042	AMEX	AGG	Mon, Oct 9, 2023	93.22	93.72	93.15	93.71
5041	AMEX	AGG	Fri, Oct 6, 2023	92.46	92.98	92.37	92.75
5040	AMEX	AGG	Thu, Oct 5, 2023	93.17	93.22	92.99	93.11
5039	AMEX	AGG	Wed, Oct 4, 2023	92.77	93.05	92.55	93.05
5038	AMEX	AGG	Tue, Oct 3, 2023	92.99	93.09	92.37	92.40
5037	AMEX	AGG	Mon, Oct 2, 2023	93.43	93.51	93.10	93.13
5036	AMEX	AGG	Fri, Sep 29, 2023	94.50	94.57	93.97	93.78
5035	AMEX	AGG	Thu, Sep 28, 2023	93.70	94.16	93.53	94.13
5034	AMEX	AGG	Wed, Sep 27, 2023	94.47	94.51	93.66	93.85
5033	AMEX	AGG	Tue, Sep 26, 2023	94.47	94.51	94.15	94.18
5032	AMEX	AGG	Mon, Sep 25, 2023	94.49	94.62	94.29	94.30
5031	AMEX	AGG	Fri, Sep 22, 2023	94.78	95.09	94.73	95.05
5030	AMEX	AGG	Thu, Sep 21, 2023	94.80	94.81	94.64	94.65
5029	AMEX	AGG	Wed, Sep 20, 2023	95.57	95.70	95.30	95.30
5028	AMEX	AGG	Tue, Sep 19, 2023	95.54	95.59	95.35	95.35
5027	AMEX	AGG	Mon, Sep 18, 2023	95.37	95.64	95.36	95.63
5026	AMEX	AGG	Fri, Sep 15, 2023	95.64	95.70	95.48	95.49
5025	AMEX	AGG	Thu, Sep 14, 2023	95.96	95.98	95.68	95.71
5024	AMEX	AGG	Wed, Sep 13, 2023	95.61	95.95	95.59	95.84
5023	AMEX	AGG	Tue, Sep 12, 2023	95.71	95.73	95.57	95.70
5022	AMEX	AGG	Mon, Sep 11, 2023	95.66	95.73	95.57	95.67
5021	AMEX	AGG	Fri, Sep 8, 2023	95.93	96.02	95.76	95.78
5020	AMEX	AGG	Thu, Sep 7, 2023	95.59	95.74	95.49	95.73
5019	AMEX	AGG	Wed, Sep 6, 2023	95.63	95.64	95.31	95.43
5018	AMEX	AGG	Tue, Sep 5, 2023	95.85	95.87	95.52	95.52
5017	AMEX	AGG	Fri, Sep 1, 2023	96.54	96.57	95.98	96.04
5016	AMEX	AGG	Thu, Aug 31, 2023	96.78	96.96	96.72	96.54
5015	AMEX	AGG	Wed, Aug 30, 2023	96.78	96.83	96.62	96.66
5014	AMEX	AGG	Tue, Aug 29, 2023	95.91	96.71	95.91	96.70
5013	AMEX	AGG	Mon, Aug 28, 2023	96.10	96.11	95.93	96.08
5012	AMEX	AGG	Fri, Aug 25, 2023	95.82	96.08	95.60	95.87
5011	AMEX	AGG	Thu, Aug 24, 2023	95.99	96.12	95.85	95.93
5010	AMEX	AGG	Wed, Aug 23, 2023	95.75	96.15	95.73	96.15
5009	AMEX	AGG	Tue, Aug 22, 2023	95.17	95.32	95.06	95.24
5008	AMEX	AGG	Mon, Aug 21, 2023	95.26	95.30	95.04	95.14
5007	AMEX	AGG	Fri, Aug 18, 2023	95.47	95.75	95.43	95.62
5006	AMEX	AGG	Thu, Aug 17, 2023	95.50	95.55	95.21	95.41
5005	AMEX	AGG	Wed, Aug 16, 2023	95.76	95.93	95.45	95.51
5004	AMEX	AGG	Tue, Aug 15, 2023	95.81	96.07	95.74	95.74
5003	AMEX	AGG	Mon, Aug 14, 2023	95.98	96.22	95.83	96.00
5002	AMEX	AGG	Fri, Aug 11, 2023	96.12	96.42	96.07	96.07
5001	AMEX	AGG	Thu, Aug 10, 2023	97.06	97.22	96.37	96.37
5000	AMEX	AGG	Wed, Aug 9, 2023	97.01	97.12	96.91	97.00
4999	AMEX	AGG	Tue, Aug 8, 2023	96.94	97.11	96.84	96.93
4998	AMEX	AGG	Mon, Aug 7, 2023	96.64	96.70	96.48	96.70
4997	AMEX	AGG	Fri, Aug 4, 2023	96.25	96.75	96.25	96.68
4996	AMEX	AGG	Thu, Aug 3, 2023	95.93	96.02	95.80	95.89
4995	AMEX	AGG	Wed, Aug 2, 2023	96.48	96.56	96.23	96.54
4994	AMEX	AGG	Tue, Aug 1, 2023	97.01	97.09	96.71	96.77
4993	AMEX	AGG	Mon, Jul 31, 2023	97.53	97.80	97.52	97.42
4992	AMEX	AGG	Fri, Jul 28, 2023	97.39	97.59	97.31	97.56
4991	AMEX	AGG	Thu, Jul 27, 2023	97.84	97.93	97.11	97.18
4990	AMEX	AGG	Wed, Jul 26, 2023	97.93	98.07	97.68	98.02
4989	AMEX	AGG	Tue, Jul 25, 2023	97.58	97.79	97.57	97.70
4988	AMEX	AGG	Mon, Jul 24, 2023	98.10	98.16	97.79	97.81
4987	AMEX	AGG	Fri, Jul 21, 2023	98.11	98.15	97.94	97.99
4986	AMEX	AGG	Thu, Jul 20, 2023	98.06	98.08	97.73	97.92
4985	AMEX	AGG	Wed, Jul 19, 2023	98.35	98.48	98.19	98.43
4984	AMEX	AGG	Tue, Jul 18, 2023	98.33	98.41	98.13	98.13
4983	AMEX	AGG	Mon, Jul 17, 2023	97.95	98.10	97.85	98.05
4982	AMEX	AGG	Fri, Jul 14, 2023	98.23	98.31	97.92	97.94
4981	AMEX	AGG	Thu, Jul 13, 2023	98.18	98.44	98.12	98.41
4980	AMEX	AGG	Wed, Jul 12, 2023	97.51	97.85	97.45	97.80
4979	AMEX	AGG	Tue, Jul 11, 2023	96.94	97.10	96.86	97.01
4978	AMEX	AGG	Mon, Jul 10, 2023	96.57	96.94	96.55	96.80
4977	AMEX	AGG	Fri, Jul 7, 2023	96.42	96.75	96.42	96.53
4976	AMEX	AGG	Thu, Jul 6, 2023	96.56	96.64	96.28	96.51
4975	AMEX	AGG	Wed, Jul 5, 2023	97.51	97.53	97.05	97.14
4974	AMEX	AGG	Mon, Jul 3, 2023	97.82	98.04	97.54	97.58
4973	AMEX	AGG	Fri, Jun 30, 2023	97.86	98.10	97.74	97.70
4972	AMEX	AGG	Thu, Jun 29, 2023	97.80	97.87	97.61	97.72
4971	AMEX	AGG	Wed, Jun 28, 2023	98.34	98.54	98.20	98.48
4970	AMEX	AGG	Tue, Jun 27, 2023	98.45	98.59	98.10	98.19
4969	AMEX	AGG	Mon, Jun 26, 2023	98.50	98.51	98.31	98.38
4968	AMEX	AGG	Fri, Jun 23, 2023	98.49	98.50	98.10	98.26
4967	AMEX	AGG	Thu, Jun 22, 2023	98.17	98.33	97.92	97.97
4966	AMEX	AGG	Wed, Jun 21, 2023	98.09	98.53	97.98	98.48
4965	AMEX	AGG	Tue, Jun 20, 2023	98.28	98.51	98.17	98.32
4964	AMEX	AGG	Fri, Jun 16, 2023	98.09	98.28	97.91	98.14
4963	AMEX	AGG	Thu, Jun 15, 2023	98.29	98.46	98.13	98.45
4962	AMEX	AGG	Wed, Jun 14, 2023	97.88	97.99	97.45	97.77
4961	AMEX	AGG	Tue, Jun 13, 2023	98.48	98.48	97.60	97.68
4960	AMEX	AGG	Mon, Jun 12, 2023	98.09	98.16	97.73	98.14
4959	AMEX	AGG	Fri, Jun 9, 2023	97.91	98.05	97.79	97.97
4958	AMEX	AGG	Thu, Jun 8, 2023	97.80	98.21	97.77	98.20
4957	AMEX	AGG	Wed, Jun 7, 2023	98.15	98.22	97.59	97.68
4956	AMEX	AGG	Tue, Jun 6, 2023	98.12	98.21	97.89	98.20
4955	AMEX	AGG	Mon, Jun 5, 2023	97.85	98.32	97.77	98.09
4954	AMEX	AGG	Fri, Jun 2, 2023	98.54	98.58	98.08	98.09
4953	AMEX	AGG	Thu, Jun 1, 2023	98.60	98.80	98.48	98.61
4952	AMEX	AGG	Wed, May 31, 2023	98.22	98.72	98.21	98.31
4951	AMEX	AGG	Tue, May 30, 2023	97.90	98.24	97.85	98.22
4950	AMEX	AGG	Fri, May 26, 2023	97.36	97.59	97.24	97.57
4949	AMEX	AGG	Thu, May 25, 2023	97.74	97.80	97.44	97.49
4948	AMEX	AGG	Wed, May 24, 2023	98.17	98.19	97.82	97.85
4947	AMEX	AGG	Tue, May 23, 2023	97.92	98.21	97.81	98.10
4946	AMEX	AGG	Mon, May 22, 2023	98.14	98.33	97.97	97.99
4945	AMEX	AGG	Fri, May 19, 2023	98.13	98.44	98.00	98.08
4944	AMEX	AGG	Thu, May 18, 2023	98.49	98.51	98.27	98.30
4943	AMEX	AGG	Wed, May 17, 2023	98.99	99.03	98.68	98.76
4942	AMEX	AGG	Tue, May 16, 2023	98.89	98.95	98.74	98.91
4941	AMEX	AGG	Mon, May 15, 2023	99.21	99.22	99.10	99.14
4940	AMEX	AGG	Fri, May 12, 2023	99.89	99.95	99.39	99.39
4939	AMEX	AGG	Thu, May 11, 2023	100.11	100.19	99.88	99.95
4938	AMEX	AGG	Wed, May 10, 2023	99.43	99.68	99.39	99.65
4937	AMEX	AGG	Tue, May 9, 2023	99.11	99.19	99.01	99.01
4936	AMEX	AGG	Mon, May 8, 2023	99.21	99.35	99.08	99.10
4935	AMEX	AGG	Fri, May 5, 2023	99.64	99.72	99.45	99.65
4934	AMEX	AGG	Thu, May 4, 2023	99.77	100.42	99.75	99.97
4933	AMEX	AGG	Wed, May 3, 2023	99.89	100.13	99.69	100.09
4932	AMEX	AGG	Tue, May 2, 2023	98.96	99.67	98.93	99.65
4931	AMEX	AGG	Mon, May 1, 2023	99.35	99.41	98.60	98.69
4930	AMEX	AGG	Fri, Apr 28, 2023	99.99	99.99	99.72	99.71
4929	AMEX	AGG	Thu, Apr 27, 2023	99.61	99.63	99.39	99.45
4928	AMEX	AGG	Wed, Apr 26, 2023	100.16	100.22	99.72	99.81
4927	AMEX	AGG	Tue, Apr 25, 2023	99.97	100.25	99.96	100.18
4926	AMEX	AGG	Mon, Apr 24, 2023	99.42	99.59	99.36	99.56
4925	AMEX	AGG	Fri, Apr 21, 2023	99.51	99.56	99.11	99.17
4924	AMEX	AGG	Thu, Apr 20, 2023	99.21	99.36	99.19	99.34
4923	AMEX	AGG	Wed, Apr 19, 2023	98.89	98.93	98.71	98.89
4922	AMEX	AGG	Tue, Apr 18, 2023	98.91	99.16	98.91	99.04
4921	AMEX	AGG	Mon, Apr 17, 2023	99.13	99.18	98.88	98.90
4920	AMEX	AGG	Fri, Apr 14, 2023	99.56	99.59	99.32	99.40
4919	AMEX	AGG	Thu, Apr 13, 2023	100.16	100.27	99.81	99.89
4918	AMEX	AGG	Wed, Apr 12, 2023	100.17	100.20	99.61	99.93
4917	AMEX	AGG	Tue, Apr 11, 2023	99.81	99.88	99.59	99.81
4916	AMEX	AGG	Mon, Apr 10, 2023	99.89	99.91	99.60	99.75
4915	AMEX	AGG	Thu, Apr 6, 2023	100.56	100.69	100.44	100.44
4914	AMEX	AGG	Wed, Apr 5, 2023	100.50	100.98	100.41	100.53
4913	AMEX	AGG	Tue, Apr 4, 2023	99.55	100.30	99.50	100.19
4912	AMEX	AGG	Mon, Apr 3, 2023	99.28	99.86	99.21	99.82
4911	AMEX	AGG	Fri, Mar 31, 2023	99.39	99.69	99.16	99.39
4910	AMEX	AGG	Thu, Mar 30, 2023	99.03	99.23	98.95	99.16
4909	AMEX	AGG	Wed, Mar 29, 2023	98.74	99.11	98.72	99.05
4908	AMEX	AGG	Tue, Mar 28, 2023	98.98	99.05	98.82	98.93
4907	AMEX	AGG	Mon, Mar 27, 2023	99.39	99.52	99.07	99.08
4906	AMEX	AGG	Fri, Mar 24, 2023	100.28	100.49	99.95	100.16
4905	AMEX	AGG	Thu, Mar 23, 2023	99.68	100.05	99.51	99.99
4904	AMEX	AGG	Wed, Mar 22, 2023	98.80	99.82	98.64	99.75
4903	AMEX	AGG	Tue, Mar 21, 2023	98.88	99.03	98.70	98.80
4902	AMEX	AGG	Mon, Mar 20, 2023	99.73	99.73	99.02	99.10
4901	AMEX	AGG	Fri, Mar 17, 2023	99.29	99.80	99.21	99.50
4900	AMEX	AGG	Thu, Mar 16, 2023	99.53	99.72	98.68	98.88
4899	AMEX	AGG	Wed, Mar 15, 2023	99.43	99.70	98.81	99.27
4898	AMEX	AGG	Tue, Mar 14, 2023	98.77	98.82	98.09	98.29
4897	AMEX	AGG	Mon, Mar 13, 2023	99.05	99.65	98.62	98.87
4896	AMEX	AGG	Fri, Mar 10, 2023	97.79	98.32	97.76	98.09
4895	AMEX	AGG	Thu, Mar 9, 2023	96.76	97.15	96.70	96.96
4894	AMEX	AGG	Wed, Mar 8, 2023	96.90	97.08	96.48	96.61
4893	AMEX	AGG	Tue, Mar 7, 2023	96.98	97.03	96.57	96.71
4892	AMEX	AGG	Mon, Mar 6, 2023	97.27	97.29	96.81	96.84
4891	AMEX	AGG	Fri, Mar 3, 2023	96.85	97.08	96.59	97.08
4890	AMEX	AGG	Thu, Mar 2, 2023	96.15	96.35	96.11	96.32
4889	AMEX	AGG	Wed, Mar 1, 2023	96.83	97.04	96.50	96.52
4888	AMEX	AGG	Tue, Feb 28, 2023	96.99	97.37	96.93	97.08
4887	AMEX	AGG	Mon, Feb 27, 2023	97.41	97.49	97.22	97.32
4886	AMEX	AGG	Fri, Feb 24, 2023	97.22	97.26	96.97	97.13
4885	AMEX	AGG	Thu, Feb 23, 2023	97.40	97.72	97.37	97.69
4884	AMEX	AGG	Wed, Feb 22, 2023	97.40	97.59	97.30	97.34
4883	AMEX	AGG	Tue, Feb 21, 2023	97.36	97.46	97.08	97.08
4882	AMEX	AGG	Fri, Feb 17, 2023	97.53	98.01	97.53	98.00
4881	AMEX	AGG	Thu, Feb 16, 2023	97.88	98.03	97.69	97.77
4880	AMEX	AGG	Wed, Feb 15, 2023	98.24	98.36	98.03	98.18
4879	AMEX	AGG	Tue, Feb 14, 2023	98.67	98.76	98.11	98.37
4878	AMEX	AGG	Mon, Feb 13, 2023	98.49	98.72	98.46	98.72
4877	AMEX	AGG	Fri, Feb 10, 2023	98.82	98.83	98.40	98.42
4876	AMEX	AGG	Thu, Feb 9, 2023	99.54	99.56	98.83	98.85
4875	AMEX	AGG	Wed, Feb 8, 2023	99.14	99.43	98.95	99.24
4874	AMEX	AGG	Tue, Feb 7, 2023	99.15	99.57	99.06	99.10
4873	AMEX	AGG	Mon, Feb 6, 2023	99.31	99.42	99.23	99.27
4872	AMEX	AGG	Fri, Feb 3, 2023	99.95	100.13	99.52	99.82
4871	AMEX	AGG	Thu, Feb 2, 2023	101.04	101.15	100.74	100.79
4870	AMEX	AGG	Wed, Feb 1, 2023	100.19	100.78	99.86	100.68
4869	AMEX	AGG	Tue, Jan 31, 2023	100.16	100.34	99.83	99.97
4868	AMEX	AGG	Mon, Jan 30, 2023	99.90	100.09	99.80	99.81
4867	AMEX	AGG	Fri, Jan 27, 2023	99.96	100.14	99.91	100.08
4866	AMEX	AGG	Thu, Jan 26, 2023	100.33	100.46	100.07	100.23
4865	AMEX	AGG	Wed, Jan 25, 2023	100.26	100.47	100.10	100.40
4864	AMEX	AGG	Tue, Jan 24, 2023	99.84	100.32	99.68	100.28
4863	AMEX	AGG	Mon, Jan 23, 2023	99.80	100.06	99.78	99.84
4862	AMEX	AGG	Fri, Jan 20, 2023	100.17	100.26	99.89	100.09
4861	AMEX	AGG	Thu, Jan 19, 2023	100.73	100.73	100.33	100.50
4860	AMEX	AGG	Wed, Jan 18, 2023	100.76	100.88	100.37	100.73
4859	AMEX	AGG	Tue, Jan 17, 2023	99.74	99.96	99.65	99.74
4858	AMEX	AGG	Fri, Jan 13, 2023	100.02	100.26	99.83	99.92
4857	AMEX	AGG	Thu, Jan 12, 2023	99.84	100.53	99.49	100.29
4856	AMEX	AGG	Wed, Jan 11, 2023	99.28	99.57	99.26	99.57
4855	AMEX	AGG	Tue, Jan 10, 2023	99.02	99.15	98.74	98.96
4854	AMEX	AGG	Mon, Jan 9, 2023	99.06	99.50	99.00	99.34
4853	AMEX	AGG	Fri, Jan 6, 2023	98.13	99.15	98.04	99.09
4852	AMEX	AGG	Thu, Jan 5, 2023	97.64	98.06	97.57	98.02
4851	AMEX	AGG	Wed, Jan 4, 2023	98.17	98.25	97.89	98.10
4850	AMEX	AGG	Tue, Jan 3, 2023	97.97	97.97	97.37	97.56
4849	AMEX	AGG	Fri, Dec 30, 2022	97.25	97.36	96.97	96.99
4848	AMEX	AGG	Thu, Dec 29, 2022	97.21	97.47	97.18	97.45
4847	AMEX	AGG	Wed, Dec 28, 2022	97.47	97.50	97.08	97.09
4846	AMEX	AGG	Tue, Dec 27, 2022	97.46	97.62	97.21	97.26
4845	AMEX	AGG	Fri, Dec 23, 2022	98.05	98.11	97.90	97.97
4844	AMEX	AGG	Thu, Dec 22, 2022	98.32	98.47	98.22	98.31
4843	AMEX	AGG	Wed, Dec 21, 2022	98.49	98.54	98.19	98.34
4842	AMEX	AGG	Tue, Dec 20, 2022	98.10	98.26	97.98	98.07
4841	AMEX	AGG	Mon, Dec 19, 2022	98.90	98.93	98.61	98.74
4840	AMEX	AGG	Fri, Dec 16, 2022	98.96	99.52	98.94	99.35
4839	AMEX	AGG	Thu, Dec 15, 2022	99.57	99.70	99.37	99.61
4838	AMEX	AGG	Wed, Dec 14, 2022	99.52	99.79	99.17	99.46
4837	AMEX	AGG	Tue, Dec 13, 2022	100.18	100.18	99.40	99.47
4836	AMEX	AGG	Mon, Dec 12, 2022	99.19	99.24	98.63	98.81
4835	AMEX	AGG	Fri, Dec 9, 2022	99.12	99.21	98.77	98.79
4834	AMEX	AGG	Thu, Dec 8, 2022	99.39	99.60	99.24	99.38
4833	AMEX	AGG	Wed, Dec 7, 2022	99.29	99.73	99.17	99.68
4832	AMEX	AGG	Tue, Dec 6, 2022	98.71	98.92	98.59	98.80
4831	AMEX	AGG	Mon, Dec 5, 2022	98.82	99.29	98.30	98.51
4830	AMEX	AGG	Fri, Dec 2, 2022	98.49	99.30	98.30	99.29
4829	AMEX	AGG	Thu, Dec 1, 2022	98.30	98.89	98.17	98.88
4828	AMEX	AGG	Wed, Nov 30, 2022	97.48	98.32	97.29	98.06
4827	AMEX	AGG	Tue, Nov 29, 2022	97.54	97.79	97.49	97.53
4826	AMEX	AGG	Mon, Nov 28, 2022	98.14	98.19	97.84	97.88
4825	AMEX	AGG	Fri, Nov 25, 2022	97.81	98.04	97.81	98.04
4824	AMEX	AGG	Wed, Nov 23, 2022	97.58	98.02	97.58	98.02
4823	AMEX	AGG	Tue, Nov 22, 2022	97.18	97.50	97.18	97.44
4822	AMEX	AGG	Mon, Nov 21, 2022	97.27	97.34	96.91	96.94
4821	AMEX	AGG	Fri, Nov 18, 2022	97.22	97.33	96.91	97.00
4820	AMEX	AGG	Thu, Nov 17, 2022	97.03	97.17	96.85	97.14
4819	AMEX	AGG	Wed, Nov 16, 2022	97.25	97.63	97.14	97.55
4818	AMEX	AGG	Tue, Nov 15, 2022	96.80	96.95	96.61	96.95
4817	AMEX	AGG	Mon, Nov 14, 2022	96.43	96.45	96.18	96.24
4816	AMEX	AGG	Fri, Nov 11, 2022	96.23	96.61	96.23	96.51
4815	AMEX	AGG	Thu, Nov 10, 2022	95.98	96.58	95.79	96.58
4814	AMEX	AGG	Wed, Nov 9, 2022	94.39	94.70	94.25	94.55
4813	AMEX	AGG	Tue, Nov 8, 2022	94.24	94.61	94.22	94.44
4812	AMEX	AGG	Mon, Nov 7, 2022	94.41	94.46	94.03	94.04
4811	AMEX	AGG	Fri, Nov 4, 2022	94.43	94.64	94.17	94.34
4810	AMEX	AGG	Thu, Nov 3, 2022	93.97	94.51	93.93	94.35
4809	AMEX	AGG	Wed, Nov 2, 2022	94.98	95.51	94.53	94.70
4808	AMEX	AGG	Tue, Nov 1, 2022	95.25	95.35	94.65	94.86
4807	AMEX	AGG	Mon, Oct 31, 2022	95.01	95.06	94.60	94.68
4806	AMEX	AGG	Fri, Oct 28, 2022	95.01	95.46	94.98	95.22
4805	AMEX	AGG	Thu, Oct 27, 2022	95.21	95.62	94.99	95.46
4804	AMEX	AGG	Wed, Oct 26, 2022	94.78	95.17	94.76	94.98
4803	AMEX	AGG	Tue, Oct 25, 2022	94.39	94.71	94.36	94.56
4802	AMEX	AGG	Mon, Oct 24, 2022	93.77	94.03	93.45	93.64
4801	AMEX	AGG	Fri, Oct 21, 2022	93.27	93.87	93.20	93.77
4800	AMEX	AGG	Thu, Oct 20, 2022	94.06	94.26	93.56	93.63
4799	AMEX	AGG	Wed, Oct 19, 2022	94.41	94.56	94.15	94.20
4798	AMEX	AGG	Tue, Oct 18, 2022	95.11	95.18	94.64	95.02
4797	AMEX	AGG	Mon, Oct 17, 2022	95.25	95.40	94.83	94.86
4796	AMEX	AGG	Fri, Oct 14, 2022	95.63	95.63	94.61	94.66
4795	AMEX	AGG	Thu, Oct 13, 2022	94.23	95.44	94.18	95.18
4794	AMEX	AGG	Wed, Oct 12, 2022	95.25	95.61	95.23	95.48
4793	AMEX	AGG	Tue, Oct 11, 2022	95.63	95.83	95.27	95.40
4792	AMEX	AGG	Mon, Oct 10, 2022	95.73	95.75	95.15	95.34
4791	AMEX	AGG	Fri, Oct 7, 2022	95.81	96.01	95.68	95.77
4790	AMEX	AGG	Thu, Oct 6, 2022	96.59	96.71	96.21	96.28
4789	AMEX	AGG	Wed, Oct 5, 2022	96.69	96.99	96.27	96.66
4788	AMEX	AGG	Tue, Oct 4, 2022	97.21	97.55	97.08	97.17
4787	AMEX	AGG	Mon, Oct 3, 2022	96.89	97.48	96.64	96.91
4786	AMEX	AGG	Fri, Sep 30, 2022	96.86	97.09	96.19	96.13
4785	AMEX	AGG	Thu, Sep 29, 2022	96.48	96.80	96.29	96.57
4784	AMEX	AGG	Wed, Sep 28, 2022	96.47	97.13	96.27	97.08
4783	AMEX	AGG	Tue, Sep 27, 2022	95.97	96.08	95.38	95.54
4782	AMEX	AGG	Mon, Sep 26, 2022	96.87	96.91	95.87	95.95
4781	AMEX	AGG	Fri, Sep 23, 2022	97.40	97.45	96.89	97.20
4780	AMEX	AGG	Thu, Sep 22, 2022	97.90	97.92	97.40	97.50
4779	AMEX	AGG	Wed, Sep 21, 2022	98.40	98.60	97.86	98.55
4778	AMEX	AGG	Tue, Sep 20, 2022	98.21	98.40	98.08	98.24
4777	AMEX	AGG	Mon, Sep 19, 2022	98.53	98.84	98.48	98.68
4776	AMEX	AGG	Fri, Sep 16, 2022	98.66	99.01	98.61	98.83
4775	AMEX	AGG	Thu, Sep 15, 2022	99.04	99.11	98.84	98.90
4774	AMEX	AGG	Wed, Sep 14, 2022	99.00	99.35	98.97	99.20
4773	AMEX	AGG	Tue, Sep 13, 2022	98.91	99.19	98.90	99.07
4772	AMEX	AGG	Mon, Sep 12, 2022	100.00	100.09	99.51	99.63
4771	AMEX	AGG	Fri, Sep 9, 2022	99.99	100.13	99.73	99.78
4770	AMEX	AGG	Thu, Sep 8, 2022	100.00	100.18	99.79	99.79
4769	AMEX	AGG	Wed, Sep 7, 2022	99.73	100.13	99.72	100.11
4768	AMEX	AGG	Tue, Sep 6, 2022	99.96	99.97	99.41	99.42
4767	AMEX	AGG	Fri, Sep 2, 2022	100.37	100.67	100.13	100.36
4766	AMEX	AGG	Thu, Sep 1, 2022	100.07	100.15	99.66	100.07
4765	AMEX	AGG	Wed, Aug 31, 2022	101.04	101.23	100.64	100.51
4764	AMEX	AGG	Tue, Aug 30, 2022	101.26	101.45	100.93	101.25
4763	AMEX	AGG	Mon, Aug 29, 2022	101.27	101.28	101.06	101.12
4762	AMEX	AGG	Fri, Aug 26, 2022	101.67	101.85	101.42	101.61
4761	AMEX	AGG	Thu, Aug 25, 2022	101.33	101.87	101.24	101.80
4760	AMEX	AGG	Wed, Aug 24, 2022	101.35	101.40	101.15	101.24
4759	AMEX	AGG	Tue, Aug 23, 2022	101.54	101.97	101.40	101.51
4758	AMEX	AGG	Mon, Aug 22, 2022	101.82	101.89	101.52	101.55
4757	AMEX	AGG	Fri, Aug 19, 2022	102.13	102.13	101.85	101.99
4756	AMEX	AGG	Thu, Aug 18, 2022	102.70	102.93	102.64	102.71
4755	AMEX	AGG	Wed, Aug 17, 2022	102.64	102.74	102.34	102.49
4754	AMEX	AGG	Tue, Aug 16, 2022	103.13	103.13	102.79	103.10
4753	AMEX	AGG	Mon, Aug 15, 2022	103.37	103.45	103.24	103.25
4752	AMEX	AGG	Fri, Aug 12, 2022	102.97	103.12	102.72	103.12
4751	AMEX	AGG	Thu, Aug 11, 2022	103.38	103.63	102.62	102.66
4750	AMEX	AGG	Wed, Aug 10, 2022	103.43	103.68	103.11	103.21
4749	AMEX	AGG	Tue, Aug 9, 2022	102.92	103.05	102.84	102.95
4748	AMEX	AGG	Mon, Aug 8, 2022	103.10	103.29	103.04	103.18
4747	AMEX	AGG	Fri, Aug 5, 2022	102.81	102.83	102.52	102.71
4746	AMEX	AGG	Thu, Aug 4, 2022	103.67	103.89	103.57	103.87
4745	AMEX	AGG	Wed, Aug 3, 2022	103.03	103.64	102.72	103.62
4744	AMEX	AGG	Tue, Aug 2, 2022	104.27	104.35	103.14	103.16
4743	AMEX	AGG	Mon, Aug 1, 2022	103.99	104.31	103.91	104.23
4742	AMEX	AGG	Fri, Jul 29, 2022	103.94	104.40	103.83	103.87
4741	AMEX	AGG	Thu, Jul 28, 2022	104.09	104.21	103.84	104.06
4740	AMEX	AGG	Wed, Jul 27, 2022	103.19	103.64	103.18	103.32
4739	AMEX	AGG	Tue, Jul 26, 2022	103.44	103.51	102.96	102.96
4738	AMEX	AGG	Mon, Jul 25, 2022	102.90	103.09	102.87	102.98
4737	AMEX	AGG	Fri, Jul 22, 2022	103.26	103.60	103.12	103.36
4736	AMEX	AGG	Thu, Jul 21, 2022	101.96	102.58	101.96	102.56
4735	AMEX	AGG	Wed, Jul 20, 2022	102.16	102.17	101.67	101.71
4734	AMEX	AGG	Tue, Jul 19, 2022	101.95	101.99	101.66	101.78
4733	AMEX	AGG	Mon, Jul 18, 2022	102.00	102.03	101.72	101.92
4732	AMEX	AGG	Fri, Jul 15, 2022	101.94	102.35	101.90	102.25
4731	AMEX	AGG	Thu, Jul 14, 2022	101.51	101.98	101.33	101.85
4730	AMEX	AGG	Wed, Jul 13, 2022	101.23	102.24	101.19	102.21
4729	AMEX	AGG	Tue, Jul 12, 2022	102.02	102.19	101.82	101.84
4728	AMEX	AGG	Mon, Jul 11, 2022	101.67	101.92	101.60	101.70
4727	AMEX	AGG	Fri, Jul 8, 2022	101.35	101.45	101.16	101.23
4726	AMEX	AGG	Thu, Jul 7, 2022	101.94	101.98	101.52	101.61
4725	AMEX	AGG	Wed, Jul 6, 2022	102.78	102.80	101.84	101.84
4724	AMEX	AGG	Tue, Jul 5, 2022	102.54	102.70	102.35	102.53
4723	AMEX	AGG	Fri, Jul 1, 2022	102.21	102.79	102.09	102.34
4722	AMEX	AGG	Thu, Jun 30, 2022	101.60	101.96	101.58	101.49
4721	AMEX	AGG	Wed, Jun 29, 2022	100.80	101.24	100.68	101.22
4720	AMEX	AGG	Tue, Jun 28, 2022	100.53	100.66	100.40	100.64
4719	AMEX	AGG	Mon, Jun 27, 2022	100.67	100.95	100.48	100.60
4718	AMEX	AGG	Fri, Jun 24, 2022	101.11	101.47	101.00	101.05
4717	AMEX	AGG	Thu, Jun 23, 2022	101.25	101.76	101.13	101.21
4716	AMEX	AGG	Wed, Jun 22, 2022	100.67	100.93	100.67	100.79
4715	AMEX	AGG	Tue, Jun 21, 2022	100.02	100.26	99.79	99.94
4714	AMEX	AGG	Fri, Jun 17, 2022	100.42	100.57	99.98	100.34
4713	AMEX	AGG	Thu, Jun 16, 2022	99.24	100.36	99.14	100.35
4712	AMEX	AGG	Wed, Jun 15, 2022	99.69	100.16	99.18	100.11
4711	AMEX	AGG	Tue, Jun 14, 2022	99.84	99.94	98.86	99.01
4710	AMEX	AGG	Mon, Jun 13, 2022	100.10	100.35	99.13	99.60
4709	AMEX	AGG	Fri, Jun 10, 2022	101.67	101.72	101.03	101.26
4708	AMEX	AGG	Thu, Jun 9, 2022	102.07	102.22	101.97	102.05
4707	AMEX	AGG	Wed, Jun 8, 2022	102.42	102.56	102.16	102.16
4706	AMEX	AGG	Tue, Jun 7, 2022	102.42	102.76	102.40	102.58
4705	AMEX	AGG	Mon, Jun 6, 2022	102.67	102.77	102.16	102.19
4704	AMEX	AGG	Fri, Jun 3, 2022	102.67	102.91	102.64	102.82
4703	AMEX	AGG	Thu, Jun 2, 2022	103.06	103.09	102.73	102.99
4702	AMEX	AGG	Wed, Jun 1, 2022	103.39	103.53	102.75	102.86
4701	AMEX	AGG	Tue, May 31, 2022	103.53	103.64	103.29	103.28
4700	AMEX	AGG	Fri, May 27, 2022	104.09	104.31	104.02	104.13
4699	AMEX	AGG	Thu, May 26, 2022	104.07	104.19	103.80	103.96
4698	AMEX	AGG	Wed, May 25, 2022	103.93	104.07	103.77	104.04
4697	AMEX	AGG	Tue, May 24, 2022	103.14	103.74	103.13	103.61
4696	AMEX	AGG	Mon, May 23, 2022	103.01	103.20	102.73	102.82
4695	AMEX	AGG	Fri, May 20, 2022	102.95	103.21	102.88	103.16
4694	AMEX	AGG	Thu, May 19, 2022	103.20	103.22	102.75	102.85
4693	AMEX	AGG	Wed, May 18, 2022	102.11	102.64	102.08	102.59
4692	AMEX	AGG	Tue, May 17, 2022	102.27	102.43	102.14	102.18
4691	AMEX	AGG	Mon, May 16, 2022	102.71	102.97	102.69	102.74
4690	AMEX	AGG	Fri, May 13, 2022	102.75	102.78	102.48	102.51
4689	AMEX	AGG	Thu, May 12, 2022	102.94	103.14	102.87	102.95
4688	AMEX	AGG	Wed, May 11, 2022	102.07	102.79	101.96	102.76
4687	AMEX	AGG	Tue, May 10, 2022	102.52	102.72	102.32	102.38
4686	AMEX	AGG	Mon, May 9, 2022	101.54	102.10	101.48	102.07
4685	AMEX	AGG	Fri, May 6, 2022	101.66	101.95	101.49	101.57
4684	AMEX	AGG	Thu, May 5, 2022	102.48	102.52	101.59	102.00
4683	AMEX	AGG	Wed, May 4, 2022	102.32	103.05	102.12	103.02
4682	AMEX	AGG	Tue, May 3, 2022	102.71	102.79	102.29	102.36
4681	AMEX	AGG	Mon, May 2, 2022	102.32	102.36	102.00	102.13
4680	AMEX	AGG	Fri, Apr 29, 2022	102.92	103.27	102.82	102.69
4679	AMEX	AGG	Thu, Apr 28, 2022	103.33	103.51	103.17	103.49
4678	AMEX	AGG	Wed, Apr 27, 2022	103.91	104.01	103.53	103.53
4677	AMEX	AGG	Tue, Apr 26, 2022	104.13	104.13	103.80	103.95
4676	AMEX	AGG	Mon, Apr 25, 2022	103.47	103.93	103.47	103.63
4675	AMEX	AGG	Fri, Apr 22, 2022	102.73	103.18	102.67	102.94
4674	AMEX	AGG	Thu, Apr 21, 2022	103.44	103.47	102.79	103.04
4673	AMEX	AGG	Wed, Apr 20, 2022	103.36	103.74	103.30	103.61
4672	AMEX	AGG	Tue, Apr 19, 2022	103.26	103.43	102.97	103.02
4671	AMEX	AGG	Mon, Apr 18, 2022	103.97	104.02	103.61	103.65
4670	AMEX	AGG	Thu, Apr 14, 2022	104.73	104.74	103.93	103.97
4669	AMEX	AGG	Wed, Apr 13, 2022	104.77	105.09	104.74	104.82
4668	AMEX	AGG	Tue, Apr 12, 2022	104.80	104.92	104.58	104.61
4667	AMEX	AGG	Mon, Apr 11, 2022	104.44	104.51	104.17	104.28
4666	AMEX	AGG	Fri, Apr 8, 2022	104.82	105.01	104.62	104.73
4665	AMEX	AGG	Thu, Apr 7, 2022	105.38	105.51	105.13	105.26
4664	AMEX	AGG	Wed, Apr 6, 2022	105.21	105.81	105.12	105.49
4663	AMEX	AGG	Tue, Apr 5, 2022	106.58	106.63	105.74	105.76
4662	AMEX	AGG	Mon, Apr 4, 2022	106.84	106.87	106.56	106.84
4661	AMEX	AGG	Fri, Apr 1, 2022	106.35	106.95	106.25	106.75
4660	AMEX	AGG	Thu, Mar 31, 2022	107.17	107.38	107.06	106.94
4659	AMEX	AGG	Wed, Mar 30, 2022	106.60	107.15	106.59	107.15
4658	AMEX	AGG	Tue, Mar 29, 2022	106.61	106.89	106.46	106.86
4657	AMEX	AGG	Mon, Mar 28, 2022	106.25	106.53	106.16	106.36
4656	AMEX	AGG	Fri, Mar 25, 2022	106.57	106.65	105.98	106.10
4655	AMEX	AGG	Thu, Mar 24, 2022	106.72	107.04	106.65	106.95
4654	AMEX	AGG	Wed, Mar 23, 2022	106.96	107.21	106.71	107.19
4653	AMEX	AGG	Tue, Mar 22, 2022	106.74	106.88	106.61	106.75
4652	AMEX	AGG	Mon, Mar 21, 2022	107.58	107.65	106.98	107.04
4651	AMEX	AGG	Fri, Mar 18, 2022	107.93	108.14	107.92	108.10
4650	AMEX	AGG	Thu, Mar 17, 2022	107.85	108.06	107.73	107.86
4649	AMEX	AGG	Wed, Mar 16, 2022	107.63	107.73	107.00	107.68
4648	AMEX	AGG	Tue, Mar 15, 2022	107.84	107.92	107.43	107.60
4647	AMEX	AGG	Mon, Mar 14, 2022	107.79	107.82	107.36	107.36
4646	AMEX	AGG	Fri, Mar 11, 2022	108.44	108.55	108.34	108.41
4645	AMEX	AGG	Thu, Mar 10, 2022	108.66	108.68	108.25	108.43
4644	AMEX	AGG	Wed, Mar 9, 2022	109.10	109.21	108.93	109.04
4643	AMEX	AGG	Tue, Mar 8, 2022	109.25	109.33	109.12	109.27
4642	AMEX	AGG	Mon, Mar 7, 2022	109.87	110.14	109.64	109.66
4641	AMEX	AGG	Fri, Mar 4, 2022	110.40	110.55	110.23	110.30
4640	AMEX	AGG	Thu, Mar 3, 2022	109.79	110.00	109.65	109.86
4639	AMEX	AGG	Wed, Mar 2, 2022	110.30	110.38	109.46	109.49
4638	AMEX	AGG	Tue, Mar 1, 2022	110.60	111.17	110.57	110.82
4637	AMEX	AGG	Mon, Feb 28, 2022	110.03	110.43	110.02	110.20
4636	AMEX	AGG	Fri, Feb 25, 2022	109.45	109.58	109.33	109.57
4635	AMEX	AGG	Thu, Feb 24, 2022	109.67	109.77	109.17	109.46
4634	AMEX	AGG	Wed, Feb 23, 2022	109.52	109.55	109.23	109.26
4633	AMEX	AGG	Tue, Feb 22, 2022	109.68	109.78	109.56	109.75
4632	AMEX	AGG	Fri, Feb 18, 2022	109.83	109.88	109.71	109.87
4631	AMEX	AGG	Thu, Feb 17, 2022	109.58	109.81	109.51	109.64
4630	AMEX	AGG	Wed, Feb 16, 2022	109.44	109.48	109.10	109.41
4629	AMEX	AGG	Tue, Feb 15, 2022	109.36	109.51	109.24	109.28
4628	AMEX	AGG	Mon, Feb 14, 2022	109.66	109.76	109.40	109.46
4627	AMEX	AGG	Fri, Feb 11, 2022	109.74	110.16	109.34	110.10
4626	AMEX	AGG	Thu, Feb 10, 2022	109.97	110.06	109.38	109.38
4625	AMEX	AGG	Wed, Feb 9, 2022	110.51	110.68	110.39	110.40
4624	AMEX	AGG	Tue, Feb 8, 2022	110.44	110.48	110.32	110.33
4623	AMEX	AGG	Mon, Feb 7, 2022	110.57	110.71	110.47	110.67
4622	AMEX	AGG	Fri, Feb 4, 2022	110.75	110.75	110.47	110.57
4621	AMEX	AGG	Thu, Feb 3, 2022	111.26	111.37	111.13	111.27
4620	AMEX	AGG	Wed, Feb 2, 2022	111.70	111.97	111.67	111.72
4619	AMEX	AGG	Tue, Feb 1, 2022	111.66	111.68	111.38	111.60
4618	AMEX	AGG	Mon, Jan 31, 2022	111.64	111.89	111.60	111.64
4617	AMEX	AGG	Fri, Jan 28, 2022	111.46	111.86	111.44	111.81
4616	AMEX	AGG	Thu, Jan 27, 2022	111.62	111.88	111.62	111.73
4615	AMEX	AGG	Wed, Jan 26, 2022	112.06	112.13	111.36	111.36
4614	AMEX	AGG	Tue, Jan 25, 2022	112.18	112.30	111.96	111.99
4613	AMEX	AGG	Mon, Jan 24, 2022	112.38	112.42	112.10	112.10
4612	AMEX	AGG	Fri, Jan 21, 2022	112.19	112.35	112.11	112.23
4611	AMEX	AGG	Thu, Jan 20, 2022	111.84	111.90	111.75	111.79
4610	AMEX	AGG	Wed, Jan 19, 2022	111.70	111.89	111.65	111.73
4609	AMEX	AGG	Tue, Jan 18, 2022	111.81	111.86	111.47	111.49
4608	AMEX	AGG	Fri, Jan 14, 2022	112.53	112.55	112.15	112.17
4607	AMEX	AGG	Thu, Jan 13, 2022	112.60	112.80	112.51	112.80
4606	AMEX	AGG	Wed, Jan 12, 2022	112.72	112.79	112.58	112.60
4605	AMEX	AGG	Tue, Jan 11, 2022	112.33	112.63	112.27	112.60
4604	AMEX	AGG	Mon, Jan 10, 2022	112.23	112.42	112.14	112.39
4603	AMEX	AGG	Fri, Jan 7, 2022	112.69	112.71	112.34	112.49
4602	AMEX	AGG	Thu, Jan 6, 2022	112.75	112.84	112.66	112.82
4601	AMEX	AGG	Wed, Jan 5, 2022	113.34	113.36	112.90	112.94
4600	AMEX	AGG	Tue, Jan 4, 2022	113.22	113.30	113.08	113.29
4599	AMEX	AGG	Mon, Jan 3, 2022	113.67	113.68	113.30	113.30
4598	AMEX	AGG	Fri, Dec 31, 2021	114.15	114.31	114.06	114.08
4597	AMEX	AGG	Thu, Dec 30, 2021	113.99	114.13	113.83	114.12
4596	AMEX	AGG	Wed, Dec 29, 2021	113.99	114.05	113.81	113.87
4595	AMEX	AGG	Tue, Dec 28, 2021	114.43	114.45	114.17	114.21
4594	AMEX	AGG	Mon, Dec 27, 2021	114.15	114.30	114.13	114.26
4593	AMEX	AGG	Thu, Dec 23, 2021	114.29	114.31	114.07	114.20
4592	AMEX	AGG	Wed, Dec 22, 2021	114.33	114.35	114.17	114.34
4591	AMEX	AGG	Tue, Dec 21, 2021	114.07	114.32	113.97	114.24
4590	AMEX	AGG	Mon, Dec 20, 2021	114.57	114.61	114.32	114.33
4589	AMEX	AGG	Fri, Dec 17, 2021	114.55	114.68	114.47	114.50
4588	AMEX	AGG	Thu, Dec 16, 2021	114.26	114.48	114.26	114.36
4587	AMEX	AGG	Wed, Dec 15, 2021	114.23	114.45	114.11	114.20
4586	AMEX	AGG	Tue, Dec 14, 2021	114.46	114.54	114.26	114.41
4585	AMEX	AGG	Mon, Dec 13, 2021	114.51	114.71	114.46	114.63
4584	AMEX	AGG	Fri, Dec 10, 2021	114.37	114.51	114.22	114.23
4583	AMEX	AGG	Thu, Dec 9, 2021	114.28	114.39	114.12	114.20
4582	AMEX	AGG	Wed, Dec 8, 2021	114.37	114.37	114.05	114.19
4581	AMEX	AGG	Tue, Dec 7, 2021	114.52	114.71	114.45	114.49
4580	AMEX	AGG	Mon, Dec 6, 2021	114.98	115.04	114.62	114.67
4579	AMEX	AGG	Fri, Dec 3, 2021	114.50	115.24	114.46	115.07
4578	AMEX	AGG	Thu, Dec 2, 2021	114.67	114.79	114.40	114.61
4577	AMEX	AGG	Wed, Dec 1, 2021	114.27	114.64	114.21	114.63
4576	AMEX	AGG	Tue, Nov 30, 2021	114.87	115.11	114.50	114.61
4575	AMEX	AGG	Mon, Nov 29, 2021	114.15	114.60	114.13	114.58
4574	AMEX	AGG	Fri, Nov 26, 2021	114.33	114.58	114.20	114.52
4573	AMEX	AGG	Wed, Nov 24, 2021	113.47	113.73	113.39	113.71
4572	AMEX	AGG	Tue, Nov 23, 2021	113.71	113.77	113.45	113.45
4571	AMEX	AGG	Mon, Nov 22, 2021	114.14	114.23	113.82	113.90
4570	AMEX	AGG	Fri, Nov 19, 2021	114.49	114.59	114.42	114.45
4569	AMEX	AGG	Thu, Nov 18, 2021	114.05	114.28	114.03	114.23
4568	AMEX	AGG	Wed, Nov 17, 2021	113.79	114.13	113.77	114.13
4567	AMEX	AGG	Tue, Nov 16, 2021	113.92	114.11	113.84	113.86
4566	AMEX	AGG	Mon, Nov 15, 2021	114.30	114.31	113.90	113.90
4565	AMEX	AGG	Fri, Nov 12, 2021	114.50	114.59	114.26	114.32
4564	AMEX	AGG	Thu, Nov 11, 2021	114.51	114.57	114.30	114.34
4563	AMEX	AGG	Wed, Nov 10, 2021	115.11	115.14	114.40	114.55
4562	AMEX	AGG	Tue, Nov 9, 2021	115.38	115.50	115.29	115.33
4561	AMEX	AGG	Mon, Nov 8, 2021	115.14	115.15	114.95	115.01
4560	AMEX	AGG	Fri, Nov 5, 2021	114.99	115.32	114.90	115.22
4559	AMEX	AGG	Thu, Nov 4, 2021	114.51	114.84	114.48	114.77
4558	AMEX	AGG	Wed, Nov 3, 2021	114.65	114.69	114.25	114.39
4557	AMEX	AGG	Tue, Nov 2, 2021	114.43	114.69	114.43	114.62
4556	AMEX	AGG	Mon, Nov 1, 2021	114.16	114.42	114.14	114.39
4555	AMEX	AGG	Fri, Oct 29, 2021	114.35	114.78	114.35	114.46
4554	AMEX	AGG	Thu, Oct 28, 2021	114.71	114.83	114.57	114.67
4553	AMEX	AGG	Wed, Oct 27, 2021	114.66	114.92	114.43	114.76
4552	AMEX	AGG	Tue, Oct 26, 2021	114.25	114.38	114.11	114.38
4551	AMEX	AGG	Mon, Oct 25, 2021	114.06	114.27	114.06	114.17
4550	AMEX	AGG	Fri, Oct 22, 2021	113.97	114.14	113.90	114.06
4549	AMEX	AGG	Thu, Oct 21, 2021	114.01	114.04	113.84	113.84
4548	AMEX	AGG	Wed, Oct 20, 2021	114.17	114.29	114.06	114.08
4547	AMEX	AGG	Tue, Oct 19, 2021	114.37	114.37	114.16	114.16
4546	AMEX	AGG	Mon, Oct 18, 2021	114.33	114.56	114.25	114.49
4545	AMEX	AGG	Fri, Oct 15, 2021	114.61	114.63	114.51	114.57
4544	AMEX	AGG	Thu, Oct 14, 2021	114.70	114.85	114.63	114.85
4543	AMEX	AGG	Wed, Oct 13, 2021	114.43	114.64	114.42	114.63
4542	AMEX	AGG	Tue, Oct 12, 2021	114.17	114.38	114.11	114.37
4541	AMEX	AGG	Mon, Oct 11, 2021	114.01	114.07	113.94	113.95
4540	AMEX	AGG	Fri, Oct 8, 2021	114.31	114.35	114.07	114.13
4539	AMEX	AGG	Thu, Oct 7, 2021	114.46	114.50	114.34	114.38
4538	AMEX	AGG	Wed, Oct 6, 2021	114.68	114.73	114.59	114.70
4537	AMEX	AGG	Tue, Oct 5, 2021	114.82	114.87	114.61	114.65
4536	AMEX	AGG	Mon, Oct 4, 2021	114.92	115.03	114.80	114.92
4535	AMEX	AGG	Fri, Oct 1, 2021	114.82	115.06	114.79	115.00
4534	AMEX	AGG	Thu, Sep 30, 2021	114.77	114.86	114.69	114.65
4533	AMEX	AGG	Wed, Sep 29, 2021	114.97	115.06	114.72	114.85
4532	AMEX	AGG	Tue, Sep 28, 2021	114.90	115.00	114.70	114.77
4531	AMEX	AGG	Mon, Sep 27, 2021	115.21	115.38	115.19	115.25
4530	AMEX	AGG	Fri, Sep 24, 2021	115.50	115.51	115.32	115.41
4529	AMEX	AGG	Thu, Sep 23, 2021	115.93	115.94	115.57	115.61
4528	AMEX	AGG	Wed, Sep 22, 2021	116.11	116.25	116.01	116.18
4527	AMEX	AGG	Tue, Sep 21, 2021	116.13	116.17	116.05	116.14
4526	AMEX	AGG	Mon, Sep 20, 2021	116.02	116.17	115.98	116.09
4525	AMEX	AGG	Fri, Sep 17, 2021	115.80	115.88	115.74	115.87
4524	AMEX	AGG	Thu, Sep 16, 2021	115.95	116.11	115.91	115.97
4523	AMEX	AGG	Wed, Sep 15, 2021	116.29	116.29	116.09	116.17
4522	AMEX	AGG	Tue, Sep 14, 2021	116.07	116.38	116.07	116.28
4521	AMEX	AGG	Mon, Sep 13, 2021	116.00	116.08	115.96	116.02
4520	AMEX	AGG	Fri, Sep 10, 2021	115.99	116.01	115.78	115.87
4519	AMEX	AGG	Thu, Sep 9, 2021	115.84	116.15	115.76	116.10
4518	AMEX	AGG	Wed, Sep 8, 2021	115.70	115.82	115.62	115.73
4517	AMEX	AGG	Tue, Sep 7, 2021	115.64	115.65	115.47	115.54
4516	AMEX	AGG	Fri, Sep 3, 2021	115.84	115.89	115.77	115.85
4515	AMEX	AGG	Thu, Sep 2, 2021	116.02	116.06	115.92	116.05
4514	AMEX	AGG	Wed, Sep 1, 2021	116.02	116.02	115.81	115.93
4513	AMEX	AGG	Tue, Aug 31, 2021	116.18	116.29	116.02	115.89
4512	AMEX	AGG	Mon, Aug 30, 2021	116.02	116.23	116.00	116.23
4511	AMEX	AGG	Fri, Aug 27, 2021	115.81	116.10	115.71	116.10
4510	AMEX	AGG	Thu, Aug 26, 2021	115.76	115.79	115.64	115.78
4509	AMEX	AGG	Wed, Aug 25, 2021	115.99	116.01	115.68	115.77
4508	AMEX	AGG	Tue, Aug 24, 2021	116.08	116.14	115.96	115.99
4507	AMEX	AGG	Mon, Aug 23, 2021	116.09	116.18	116.04	116.16
4506	AMEX	AGG	Fri, Aug 20, 2021	116.18	116.21	116.08	116.16
4505	AMEX	AGG	Thu, Aug 19, 2021	116.12	116.16	116.02	116.15
4504	AMEX	AGG	Wed, Aug 18, 2021	115.94	116.03	115.80	115.95
4503	AMEX	AGG	Tue, Aug 17, 2021	115.98	116.09	115.93	115.94
4502	AMEX	AGG	Mon, Aug 16, 2021	116.14	116.27	116.03	116.03
4501	AMEX	AGG	Fri, Aug 13, 2021	115.65	115.97	115.64	115.97
4500	AMEX	AGG	Thu, Aug 12, 2021	115.49	115.58	115.40	115.55
4499	AMEX	AGG	Wed, Aug 11, 2021	115.46	115.70	115.34	115.54
4498	AMEX	AGG	Tue, Aug 10, 2021	115.65	115.65	115.43	115.43
4497	AMEX	AGG	Mon, Aug 9, 2021	115.89	115.96	115.58	115.58
4496	AMEX	AGG	Fri, Aug 6, 2021	115.93	116.02	115.78	115.79
4495	AMEX	AGG	Thu, Aug 5, 2021	116.46	116.48	116.28	116.31
4494	AMEX	AGG	Wed, Aug 4, 2021	116.77	116.83	116.30	116.57
4493	AMEX	AGG	Tue, Aug 3, 2021	116.56	116.69	116.53	116.58
4492	AMEX	AGG	Mon, Aug 2, 2021	116.36	116.68	116.31	116.54
4491	AMEX	AGG	Fri, Jul 30, 2021	116.36	116.49	116.35	116.29
4490	AMEX	AGG	Thu, Jul 29, 2021	116.29	116.36	116.23	116.30
4489	AMEX	AGG	Wed, Jul 28, 2021	116.24	116.49	116.14	116.49
4488	AMEX	AGG	Tue, Jul 27, 2021	116.35	116.40	116.27	116.38
4487	AMEX	AGG	Mon, Jul 26, 2021	116.30	116.33	116.09	116.11
4486	AMEX	AGG	Fri, Jul 23, 2021	116.03	116.22	116.03	116.21
4485	AMEX	AGG	Thu, Jul 22, 2021	116.03	116.35	116.03	116.29
4484	AMEX	AGG	Wed, Jul 21, 2021	116.08	116.15	115.92	116.02
4483	AMEX	AGG	Tue, Jul 20, 2021	116.78	116.82	116.32	116.40
4482	AMEX	AGG	Mon, Jul 19, 2021	116.39	116.61	116.35	116.51
4481	AMEX	AGG	Fri, Jul 16, 2021	115.77	115.96	115.76	115.90
4480	AMEX	AGG	Thu, Jul 15, 2021	115.94	116.02	115.72	116.00
4479	AMEX	AGG	Wed, Jul 14, 2021	115.59	115.76	115.57	115.75
4478	AMEX	AGG	Tue, Jul 13, 2021	115.65	115.76	115.30	115.36
4477	AMEX	AGG	Mon, Jul 12, 2021	115.80	115.81	115.60	115.61
4476	AMEX	AGG	Fri, Jul 9, 2021	115.74	115.76	115.68	115.68
4475	AMEX	AGG	Thu, Jul 8, 2021	116.04	116.18	115.96	116.06
4474	AMEX	AGG	Wed, Jul 7, 2021	115.83	116.02	115.75	115.93
4473	AMEX	AGG	Tue, Jul 6, 2021	115.51	115.83	115.51	115.73
4472	AMEX	AGG	Fri, Jul 2, 2021	115.23	115.37	115.17	115.36
4471	AMEX	AGG	Thu, Jul 1, 2021	115.15	115.19	115.01	115.11
4470	AMEX	AGG	Wed, Jun 30, 2021	115.36	115.45	115.30	115.17
4469	AMEX	AGG	Tue, Jun 29, 2021	115.06	115.25	115.05	115.25
4468	AMEX	AGG	Mon, Jun 28, 2021	115.04	115.23	115.04	115.19
4467	AMEX	AGG	Fri, Jun 25, 2021	115.11	115.13	114.75	114.86
4466	AMEX	AGG	Thu, Jun 24, 2021	115.10	115.17	115.05	115.09
4465	AMEX	AGG	Wed, Jun 23, 2021	115.06	115.14	114.99	115.05
4464	AMEX	AGG	Tue, Jun 22, 2021	114.83	115.14	114.83	115.11
4463	AMEX	AGG	Mon, Jun 21, 2021	115.06	115.12	114.92	114.99
4462	AMEX	AGG	Fri, Jun 18, 2021	115.05	115.39	114.91	115.29
4461	AMEX	AGG	Thu, Jun 17, 2021	114.79	115.25	114.79	114.98
4460	AMEX	AGG	Wed, Jun 16, 2021	115.07	115.13	114.51	114.62
4459	AMEX	AGG	Tue, Jun 15, 2021	114.90	115.02	114.87	114.99
4458	AMEX	AGG	Mon, Jun 14, 2021	115.18	115.18	114.94	114.94
4457	AMEX	AGG	Fri, Jun 11, 2021	115.31	115.32	115.16	115.23
4456	AMEX	AGG	Thu, Jun 10, 2021	115.30	115.31	114.86	115.28
4455	AMEX	AGG	Wed, Jun 9, 2021	115.43	115.43	114.97	115.04
4454	AMEX	AGG	Tue, Jun 8, 2021	114.84	114.87	114.78	114.81
4453	AMEX	AGG	Mon, Jun 7, 2021	113.97	114.64	113.97	114.60
4452	AMEX	AGG	Fri, Jun 4, 2021	114.39	114.68	114.22	114.68
4451	AMEX	AGG	Thu, Jun 3, 2021	114.31	114.46	114.21	114.21
4450	AMEX	AGG	Wed, Jun 2, 2021	114.45	114.51	114.30	114.48
4449	AMEX	AGG	Tue, Jun 1, 2021	114.36	114.40	114.16	114.33
4448	AMEX	AGG	Fri, May 28, 2021	114.55	114.68	114.50	114.38
4447	AMEX	AGG	Thu, May 27, 2021	114.61	114.62	114.45	114.55
4446	AMEX	AGG	Wed, May 26, 2021	114.13	114.80	114.13	114.69
4445	AMEX	AGG	Tue, May 25, 2021	114.58	114.75	114.03	114.73
4444	AMEX	AGG	Mon, May 24, 2021	114.50	114.51	114.38	114.45
4443	AMEX	AGG	Fri, May 21, 2021	114.36	114.40	114.23	114.34
4442	AMEX	AGG	Thu, May 20, 2021	114.08	114.30	114.08	114.29
4441	AMEX	AGG	Wed, May 19, 2021	114.62	114.62	113.79	113.90
4440	AMEX	AGG	Tue, May 18, 2021	114.11	114.11	114.03	114.06
4439	AMEX	AGG	Mon, May 17, 2021	114.21	114.25	114.15	114.20
4438	AMEX	AGG	Fri, May 14, 2021	114.22	114.30	114.12	114.30
4437	AMEX	AGG	Thu, May 13, 2021	113.90	114.06	113.78	114.04
4436	AMEX	AGG	Wed, May 12, 2021	113.98	114.01	113.78	113.78
4435	AMEX	AGG	Tue, May 11, 2021	114.23	114.38	114.13	114.18
4434	AMEX	AGG	Mon, May 10, 2021	114.61	114.72	114.40	114.43
4433	AMEX	AGG	Fri, May 7, 2021	114.85	114.97	114.57	114.61
4432	AMEX	AGG	Thu, May 6, 2021	114.55	114.71	114.53	114.64
4431	AMEX	AGG	Wed, May 5, 2021	114.45	114.62	114.42	114.62
4430	AMEX	AGG	Tue, May 4, 2021	114.55	114.70	114.41	114.53
4429	AMEX	AGG	Mon, May 3, 2021	114.40	114.59	114.33	114.39
4428	AMEX	AGG	Fri, Apr 30, 2021	114.41	114.52	114.33	114.32
4427	AMEX	AGG	Thu, Apr 29, 2021	114.14	114.37	114.09	114.37
4426	AMEX	AGG	Wed, Apr 28, 2021	114.45	114.47	114.20	114.43
4425	AMEX	AGG	Tue, Apr 27, 2021	115.13	115.13	114.37	114.37
4424	AMEX	AGG	Mon, Apr 26, 2021	114.74	114.80	114.65	114.65
4423	AMEX	AGG	Fri, Apr 23, 2021	114.81	115.09	114.64	114.75
4422	AMEX	AGG	Thu, Apr 22, 2021	114.74	114.80	114.59	114.77
4421	AMEX	AGG	Wed, Apr 21, 2021	114.60	114.74	114.53	114.74
4420	AMEX	AGG	Tue, Apr 20, 2021	114.42	114.67	114.39	114.63
4419	AMEX	AGG	Mon, Apr 19, 2021	114.00	114.50	114.00	114.45
4418	AMEX	AGG	Fri, Apr 16, 2021	114.56	114.67	114.50	114.54
4417	AMEX	AGG	Thu, Apr 15, 2021	113.78	114.98	113.78	114.84
4416	AMEX	AGG	Wed, Apr 14, 2021	114.41	114.44	114.28	114.39
4415	AMEX	AGG	Tue, Apr 13, 2021	114.12	114.48	114.11	114.48
4414	AMEX	AGG	Mon, Apr 12, 2021	114.17	114.17	114.00	114.15
4413	AMEX	AGG	Fri, Apr 9, 2021	114.11	114.33	114.04	114.18
4412	AMEX	AGG	Thu, Apr 8, 2021	114.18	114.31	114.13	114.31
4411	AMEX	AGG	Wed, Apr 7, 2021	114.12	114.30	114.03	114.03
4410	AMEX	AGG	Tue, Apr 6, 2021	113.98	114.22	113.95	114.21
4409	AMEX	AGG	Mon, Apr 5, 2021	113.78	113.89	113.69	113.81
4408	AMEX	AGG	Thu, Apr 1, 2021	113.93	114.05	113.83	114.04
4407	AMEX	AGG	Wed, Mar 31, 2021	113.84	113.98	113.71	113.66
4406	AMEX	AGG	Tue, Mar 30, 2021	113.64	113.85	113.53	113.81
4405	AMEX	AGG	Mon, Mar 29, 2021	113.52	114.00	113.52	113.72
4404	AMEX	AGG	Fri, Mar 26, 2021	113.91	114.08	113.86	113.91
4403	AMEX	AGG	Thu, Mar 25, 2021	114.24	114.29	113.99	114.10
4402	AMEX	AGG	Wed, Mar 24, 2021	113.90	114.20	113.86	114.16
4401	AMEX	AGG	Tue, Mar 23, 2021	113.89	114.04	113.77	114.02
4400	AMEX	AGG	Mon, Mar 22, 2021	113.70	113.80	113.60	113.73
4399	AMEX	AGG	Fri, Mar 19, 2021	113.40	113.54	113.33	113.51
4398	AMEX	AGG	Thu, Mar 18, 2021	113.32	113.55	113.20	113.42
4397	AMEX	AGG	Wed, Mar 17, 2021	113.55	113.98	113.48	113.86
4396	AMEX	AGG	Tue, Mar 16, 2021	113.97	114.03	113.78	113.87
4395	AMEX	AGG	Mon, Mar 15, 2021	113.60	114.01	113.60	113.91
4394	AMEX	AGG	Fri, Mar 12, 2021	113.88	113.91	113.71	113.79
4393	AMEX	AGG	Thu, Mar 11, 2021	114.47	114.54	114.30	114.44
4392	AMEX	AGG	Wed, Mar 10, 2021	114.30	114.50	114.28	114.45
4391	AMEX	AGG	Tue, Mar 9, 2021	114.20	114.31	114.00	114.26
4390	AMEX	AGG	Mon, Mar 8, 2021	114.20	114.23	113.83	113.83
4389	AMEX	AGG	Fri, Mar 5, 2021	114.17	114.32	114.05	114.28
4388	AMEX	AGG	Thu, Mar 4, 2021	114.79	114.80	114.26	114.36
4387	AMEX	AGG	Wed, Mar 3, 2021	114.80	114.83	114.60	114.69
4386	AMEX	AGG	Tue, Mar 2, 2021	115.04	115.12	114.95	115.11
4385	AMEX	AGG	Mon, Mar 1, 2021	114.97	115.59	114.89	115.09
4384	AMEX	AGG	Fri, Feb 26, 2021	114.96	115.39	114.59	115.15
4383	AMEX	AGG	Thu, Feb 25, 2021	115.01	115.29	114.20	114.41
4382	AMEX	AGG	Wed, Feb 24, 2021	115.06	115.50	115.01	115.47
4381	AMEX	AGG	Tue, Feb 23, 2021	115.75	115.75	115.27	115.51
4380	AMEX	AGG	Mon, Feb 22, 2021	115.76	115.87	115.48	115.48
4379	AMEX	AGG	Fri, Feb 19, 2021	116.02	116.06	115.75	115.84
4378	AMEX	AGG	Thu, Feb 18, 2021	116.14	116.28	116.03	116.20
4377	AMEX	AGG	Wed, Feb 17, 2021	116.22	116.29	116.15	116.26
4376	AMEX	AGG	Tue, Feb 16, 2021	116.22	116.23	116.02	116.03
4375	AMEX	AGG	Fri, Feb 12, 2021	116.67	116.74	116.54	116.58
4374	AMEX	AGG	Thu, Feb 11, 2021	117.03	117.03	116.80	116.85
4373	AMEX	AGG	Wed, Feb 10, 2021	116.97	117.01	116.92	116.99
4372	AMEX	AGG	Tue, Feb 9, 2021	116.94	116.97	116.82	116.88
4371	AMEX	AGG	Mon, Feb 8, 2021	116.75	116.93	116.72	116.83
4370	AMEX	AGG	Fri, Feb 5, 2021	116.91	116.96	116.70	116.71
4369	AMEX	AGG	Thu, Feb 4, 2021	116.75	116.89	116.69	116.86
4368	AMEX	AGG	Wed, Feb 3, 2021	116.97	116.99	116.87	116.91
4367	AMEX	AGG	Tue, Feb 2, 2021	116.99	117.09	116.97	117.05
4366	AMEX	AGG	Mon, Feb 1, 2021	117.20	117.26	117.09	117.23
4365	AMEX	AGG	Fri, Jan 29, 2021	117.16	117.40	116.56	117.12
4364	AMEX	AGG	Thu, Jan 28, 2021	117.48	117.49	117.29	117.44
4363	AMEX	AGG	Wed, Jan 27, 2021	117.61	117.67	117.04	117.52
4362	AMEX	AGG	Tue, Jan 26, 2021	117.46	117.59	117.43	117.51
4361	AMEX	AGG	Mon, Jan 25, 2021	117.39	117.56	117.36	117.55
4360	AMEX	AGG	Fri, Jan 22, 2021	117.29	117.32	117.19	117.25
4359	AMEX	AGG	Thu, Jan 21, 2021	117.22	117.30	117.14	117.25
4358	AMEX	AGG	Wed, Jan 20, 2021	117.35	117.43	117.31	117.42
4357	AMEX	AGG	Tue, Jan 19, 2021	117.27	117.42	117.22	117.41
4356	AMEX	AGG	Fri, Jan 15, 2021	117.34	117.36	117.18	117.25
4355	AMEX	AGG	Thu, Jan 14, 2021	117.37	117.45	117.08	117.13
4354	AMEX	AGG	Wed, Jan 13, 2021	117.63	117.63	117.08	117.36
4353	AMEX	AGG	Tue, Jan 12, 2021	116.82	116.99	116.68	116.99
4352	AMEX	AGG	Mon, Jan 11, 2021	117.02	117.05	116.89	116.89
4351	AMEX	AGG	Fri, Jan 8, 2021	117.18	117.34	116.98	117.08
4350	AMEX	AGG	Thu, Jan 7, 2021	117.13	117.26	117.07	117.22
4349	AMEX	AGG	Wed, Jan 6, 2021	117.90	117.90	117.15	117.34
4348	AMEX	AGG	Tue, Jan 5, 2021	118.06	118.06	117.75	117.92
4347	AMEX	AGG	Mon, Jan 4, 2021	118.08	118.14	117.99	118.04
4346	AMEX	AGG	Thu, Dec 31, 2020	118.18	118.24	118.12	118.19
4345	AMEX	AGG	Wed, Dec 30, 2020	118.09	118.12	117.98	118.10
4344	AMEX	AGG	Tue, Dec 29, 2020	118.06	118.06	117.92	118.03
4343	AMEX	AGG	Mon, Dec 28, 2020	117.97	118.05	117.83	118.01
4342	AMEX	AGG	Thu, Dec 24, 2020	117.94	118.05	117.93	117.99
4341	AMEX	AGG	Wed, Dec 23, 2020	117.81	117.88	117.63	117.88
4340	AMEX	AGG	Tue, Dec 22, 2020	117.88	117.98	117.83	117.96
4339	AMEX	AGG	Mon, Dec 21, 2020	117.92	117.96	117.75	117.79
4338	AMEX	AGG	Fri, Dec 18, 2020	117.97	117.97	117.76	117.79
4337	AMEX	AGG	Thu, Dec 17, 2020	118.01	118.06	117.73	117.85
4336	AMEX	AGG	Wed, Dec 16, 2020	117.83	118.03	117.76	117.85
4335	AMEX	AGG	Tue, Dec 15, 2020	117.95	118.03	117.90	118.03
4334	AMEX	AGG	Mon, Dec 14, 2020	117.86	118.03	117.80	117.96
4333	AMEX	AGG	Fri, Dec 11, 2020	118.01	118.09	117.95	118.03
4332	AMEX	AGG	Thu, Dec 10, 2020	117.74	117.93	117.69	117.90
4331	AMEX	AGG	Wed, Dec 9, 2020	117.73	117.78	117.52	117.61
4330	AMEX	AGG	Tue, Dec 8, 2020	117.88	117.96	117.75	117.78
4329	AMEX	AGG	Mon, Dec 7, 2020	117.76	117.83	117.69	117.77
4328	AMEX	AGG	Fri, Dec 4, 2020	117.90	117.90	117.51	117.59
4327	AMEX	AGG	Thu, Dec 3, 2020	117.92	117.98	117.77	117.91
4326	AMEX	AGG	Wed, Dec 2, 2020	117.81	117.81	117.54	117.71
4325	AMEX	AGG	Tue, Dec 1, 2020	118.03	118.10	117.73	117.84
4324	AMEX	AGG	Mon, Nov 30, 2020	118.32	118.45	118.25	118.21
4323	AMEX	AGG	Fri, Nov 27, 2020	118.25	118.29	118.22	118.26
4322	AMEX	AGG	Wed, Nov 25, 2020	118.15	118.21	118.02	118.06
4321	AMEX	AGG	Tue, Nov 24, 2020	118.24	118.28	118.07	118.10
4320	AMEX	AGG	Mon, Nov 23, 2020	118.28	118.30	118.17	118.26
4319	AMEX	AGG	Fri, Nov 20, 2020	118.19	118.34	118.13	118.29
4318	AMEX	AGG	Thu, Nov 19, 2020	118.08	118.26	118.03	118.17
4317	AMEX	AGG	Wed, Nov 18, 2020	117.95	117.99	117.89	117.95
4316	AMEX	AGG	Tue, Nov 17, 2020	117.75	117.90	117.75	117.87
4315	AMEX	AGG	Mon, Nov 16, 2020	117.61	117.67	117.58	117.63
4314	AMEX	AGG	Fri, Nov 13, 2020	117.52	117.69	117.52	117.64
4313	AMEX	AGG	Thu, Nov 12, 2020	117.37	117.63	117.33	117.62
4312	AMEX	AGG	Wed, Nov 11, 2020	117.06	117.18	117.02	117.13
4311	AMEX	AGG	Tue, Nov 10, 2020	117.05	117.23	117.03	117.06
4310	AMEX	AGG	Mon, Nov 9, 2020	117.40	117.47	117.06	117.25
4309	AMEX	AGG	Fri, Nov 6, 2020	117.81	117.86	117.67	117.80
4308	AMEX	AGG	Thu, Nov 5, 2020	118.09	118.12	117.91	118.06
4307	AMEX	AGG	Wed, Nov 4, 2020	117.90	118.04	117.83	117.95
4306	AMEX	AGG	Tue, Nov 3, 2020	117.22	117.22	117.05	117.17
4305	AMEX	AGG	Mon, Nov 2, 2020	117.27	117.35	117.18	117.22
4304	AMEX	AGG	Fri, Oct 30, 2020	117.45	117.52	117.20	117.01
4303	AMEX	AGG	Thu, Oct 29, 2020	117.76	117.77	117.40	117.52
4302	AMEX	AGG	Wed, Oct 28, 2020	117.81	117.96	117.72	117.73
4301	AMEX	AGG	Tue, Oct 27, 2020	117.80	117.91	117.73	117.90
4300	AMEX	AGG	Mon, Oct 26, 2020	117.65	117.72	117.59	117.63
4299	AMEX	AGG	Fri, Oct 23, 2020	117.30	117.52	117.30	117.47
4298	AMEX	AGG	Thu, Oct 22, 2020	117.51	117.54	117.30	117.30
4297	AMEX	AGG	Wed, Oct 21, 2020	117.59	117.64	117.48	117.51
4296	AMEX	AGG	Tue, Oct 20, 2020	117.70	117.71	117.58	117.65
4295	AMEX	AGG	Mon, Oct 19, 2020	117.81	117.87	117.72	117.75
4294	AMEX	AGG	Fri, Oct 16, 2020	117.99	118.08	117.88	117.89
4293	AMEX	AGG	Thu, Oct 15, 2020	118.15	118.15	117.95	117.95
4292	AMEX	AGG	Wed, Oct 14, 2020	118.10	118.11	117.99	118.05
4291	AMEX	AGG	Tue, Oct 13, 2020	118.01	118.07	117.93	117.98
4290	AMEX	AGG	Mon, Oct 12, 2020	117.85	117.95	117.77	117.95
4289	AMEX	AGG	Fri, Oct 9, 2020	117.65	117.74	117.50	117.72
4288	AMEX	AGG	Thu, Oct 8, 2020	117.67	117.71	117.59	117.69
4287	AMEX	AGG	Wed, Oct 7, 2020	117.53	117.66	117.45	117.54
4286	AMEX	AGG	Tue, Oct 6, 2020	117.60	117.84	117.49	117.62
4285	AMEX	AGG	Mon, Oct 5, 2020	117.74	117.74	117.52	117.52
4284	AMEX	AGG	Fri, Oct 2, 2020	118.03	118.04	117.81	117.90
4283	AMEX	AGG	Thu, Oct 1, 2020	117.81	118.04	117.75	118.02
4282	AMEX	AGG	Wed, Sep 30, 2020	118.26	118.26	117.95	117.86
4281	AMEX	AGG	Tue, Sep 29, 2020	118.28	118.33	118.21	118.25
4280	AMEX	AGG	Mon, Sep 28, 2020	118.18	118.23	118.11	118.23
4279	AMEX	AGG	Fri, Sep 25, 2020	118.12	118.17	118.05	118.13
4278	AMEX	AGG	Thu, Sep 24, 2020	118.01	118.16	118.01	118.09
4277	AMEX	AGG	Wed, Sep 23, 2020	118.35	118.35	118.07	118.08
4276	AMEX	AGG	Tue, Sep 22, 2020	118.25	118.38	118.24	118.33
4275	AMEX	AGG	Mon, Sep 21, 2020	118.41	118.42	118.24	118.24
4274	AMEX	AGG	Fri, Sep 18, 2020	118.44	118.44	118.18	118.22
4273	AMEX	AGG	Thu, Sep 17, 2020	118.50	118.52	118.33	118.36
4272	AMEX	AGG	Wed, Sep 16, 2020	118.53	118.53	118.20	118.33
4271	AMEX	AGG	Tue, Sep 15, 2020	118.29	118.43	118.29	118.39
4270	AMEX	AGG	Mon, Sep 14, 2020	118.47	118.49	118.31	118.38
4269	AMEX	AGG	Fri, Sep 11, 2020	118.42	118.49	118.24	118.37
4268	AMEX	AGG	Thu, Sep 10, 2020	118.15	118.29	118.02	118.23
4267	AMEX	AGG	Wed, Sep 9, 2020	118.39	118.39	118.04	118.22
4266	AMEX	AGG	Tue, Sep 8, 2020	118.34	118.46	118.20	118.23
4265	AMEX	AGG	Fri, Sep 4, 2020	118.41	118.52	118.08	118.10
4264	AMEX	AGG	Thu, Sep 3, 2020	118.73	118.87	118.62	118.69
4263	AMEX	AGG	Wed, Sep 2, 2020	118.42	118.71	118.34	118.66
4262	AMEX	AGG	Tue, Sep 1, 2020	118.12	118.44	118.00	118.42
4261	AMEX	AGG	Mon, Aug 31, 2020	118.14	118.51	118.14	118.17
4260	AMEX	AGG	Fri, Aug 28, 2020	118.08	118.16	117.99	118.11
4259	AMEX	AGG	Thu, Aug 27, 2020	118.55	118.56	117.95	117.95
4258	AMEX	AGG	Wed, Aug 26, 2020	118.35	118.42	118.21	118.36
4257	AMEX	AGG	Tue, Aug 25, 2020	118.35	118.46	118.18	118.38
4256	AMEX	AGG	Mon, Aug 24, 2020	118.72	118.82	118.60	118.63
4255	AMEX	AGG	Fri, Aug 21, 2020	118.74	118.76	118.55	118.68
4254	AMEX	AGG	Thu, Aug 20, 2020	118.58	118.71	118.56	118.56
4253	AMEX	AGG	Wed, Aug 19, 2020	118.65	118.70	118.34	118.35
4252	AMEX	AGG	Tue, Aug 18, 2020	118.43	118.60	118.42	118.53
4251	AMEX	AGG	Mon, Aug 17, 2020	118.38	118.47	118.31	118.36
4250	AMEX	AGG	Fri, Aug 14, 2020	118.43	118.49	118.20	118.20
4249	AMEX	AGG	Thu, Aug 13, 2020	118.78	118.78	118.24	118.31
4248	AMEX	AGG	Wed, Aug 12, 2020	118.73	118.89	118.65	118.75
4247	AMEX	AGG	Tue, Aug 11, 2020	119.11	119.21	118.84	118.99
4246	AMEX	AGG	Mon, Aug 10, 2020	119.62	119.64	119.28	119.32
4245	AMEX	AGG	Fri, Aug 7, 2020	119.66	119.73	119.40	119.43
4244	AMEX	AGG	Thu, Aug 6, 2020	119.62	119.73	119.53	119.57
4243	AMEX	AGG	Wed, Aug 5, 2020	119.39	119.49	119.31	119.40
4242	AMEX	AGG	Tue, Aug 4, 2020	119.42	119.63	119.42	119.63
4241	AMEX	AGG	Mon, Aug 3, 2020	119.37	119.40	119.19	119.40
4240	AMEX	AGG	Fri, Jul 31, 2020	119.45	119.63	119.40	119.35
4239	AMEX	AGG	Thu, Jul 30, 2020	119.51	119.54	119.45	119.51
4238	AMEX	AGG	Wed, Jul 29, 2020	119.30	119.43	119.24	119.42
4237	AMEX	AGG	Tue, Jul 28, 2020	119.30	119.35	119.22	119.28
4236	AMEX	AGG	Mon, Jul 27, 2020	119.40	119.42	119.15	119.20
4235	AMEX	AGG	Fri, Jul 24, 2020	119.26	119.41	119.19	119.28
4234	AMEX	AGG	Thu, Jul 23, 2020	119.35	119.39	119.25	119.32
4233	AMEX	AGG	Wed, Jul 22, 2020	119.22	119.27	119.11	119.18
4232	AMEX	AGG	Tue, Jul 21, 2020	119.10	119.10	119.01	119.08
4231	AMEX	AGG	Mon, Jul 20, 2020	119.03	119.06	118.91	119.01
4230	AMEX	AGG	Fri, Jul 17, 2020	118.94	118.99	118.77	118.88
4229	AMEX	AGG	Thu, Jul 16, 2020	118.83	118.89	118.74	118.76
4228	AMEX	AGG	Wed, Jul 15, 2020	118.50	118.70	118.50	118.68
4227	AMEX	AGG	Tue, Jul 14, 2020	118.58	118.74	118.58	118.67
4226	AMEX	AGG	Mon, Jul 13, 2020	118.46	118.53	118.37	118.48
4225	AMEX	AGG	Fri, Jul 10, 2020	118.83	118.83	118.45	118.49
4224	AMEX	AGG	Thu, Jul 9, 2020	118.40	118.70	118.36	118.63
4223	AMEX	AGG	Wed, Jul 8, 2020	118.35	118.45	118.22	118.32
4222	AMEX	AGG	Tue, Jul 7, 2020	118.23	118.38	118.06	118.36
4221	AMEX	AGG	Mon, Jul 6, 2020	118.18	118.21	118.00	118.18
4220	AMEX	AGG	Thu, Jul 2, 2020	118.05	118.21	117.99	118.19
4219	AMEX	AGG	Wed, Jul 1, 2020	117.90	118.07	117.76	118.05
4218	AMEX	AGG	Tue, Jun 30, 2020	118.28	118.32	117.98	117.99
4217	AMEX	AGG	Mon, Jun 29, 2020	118.01	118.11	117.95	118.11
4216	AMEX	AGG	Fri, Jun 26, 2020	117.99	118.08	117.85	118.01
4215	AMEX	AGG	Thu, Jun 25, 2020	117.94	117.95	117.80	117.87
4214	AMEX	AGG	Wed, Jun 24, 2020	117.70	117.84	117.61	117.73
4213	AMEX	AGG	Tue, Jun 23, 2020	117.79	117.83	117.69	117.75
4212	AMEX	AGG	Mon, Jun 22, 2020	118.00	118.00	117.73	117.77
4211	AMEX	AGG	Fri, Jun 19, 2020	117.80	117.97	117.74	117.80
4210	AMEX	AGG	Thu, Jun 18, 2020	117.88	117.88	117.64	117.76
4209	AMEX	AGG	Wed, Jun 17, 2020	117.74	117.76	117.47	117.64
4208	AMEX	AGG	Tue, Jun 16, 2020	117.98	118.00	117.59	117.74
4207	AMEX	AGG	Mon, Jun 15, 2020	117.72	117.98	117.61	117.97
4206	AMEX	AGG	Fri, Jun 12, 2020	117.60	117.70	117.44	117.58
4205	AMEX	AGG	Thu, Jun 11, 2020	117.73	117.80	117.44	117.46
4204	AMEX	AGG	Wed, Jun 10, 2020	117.25	117.68	117.19	117.66
4203	AMEX	AGG	Tue, Jun 9, 2020	117.31	117.33	117.18	117.18
4202	AMEX	AGG	Mon, Jun 8, 2020	116.81	117.11	116.75	117.03
4201	AMEX	AGG	Fri, Jun 5, 2020	116.75	116.91	116.48	116.90
4200	AMEX	AGG	Thu, Jun 4, 2020	117.27	117.30	116.82	116.83
4199	AMEX	AGG	Wed, Jun 3, 2020	117.26	117.41	117.06	117.18
4198	AMEX	AGG	Tue, Jun 2, 2020	117.38	117.47	117.31	117.47
4197	AMEX	AGG	Mon, Jun 1, 2020	117.35	117.40	117.24	117.37
4196	AMEX	AGG	Fri, May 29, 2020	117.43	117.71	117.32	117.44
4195	AMEX	AGG	Thu, May 28, 2020	117.14	117.35	117.14	117.34
4194	AMEX	AGG	Wed, May 27, 2020	117.50	117.54	117.30	117.42
4193	AMEX	AGG	Tue, May 26, 2020	117.38	117.44	117.24	117.25
4192	AMEX	AGG	Fri, May 22, 2020	117.60	117.60	117.39	117.44
4191	AMEX	AGG	Thu, May 21, 2020	117.35	117.48	117.32	117.38
4190	AMEX	AGG	Wed, May 20, 2020	117.03	117.34	117.00	117.29
4189	AMEX	AGG	Tue, May 19, 2020	116.91	117.03	116.81	116.99
4188	AMEX	AGG	Mon, May 18, 2020	116.97	117.09	116.66	116.86
4187	AMEX	AGG	Fri, May 15, 2020	117.04	117.09	116.90	117.03
4186	AMEX	AGG	Thu, May 14, 2020	116.91	116.97	116.72	116.96
4185	AMEX	AGG	Wed, May 13, 2020	116.63	116.76	116.45	116.60
4184	AMEX	AGG	Tue, May 12, 2020	116.46	116.60	116.23	116.41
4183	AMEX	AGG	Mon, May 11, 2020	116.40	116.43	116.07	116.11
4182	AMEX	AGG	Fri, May 8, 2020	116.68	116.76	116.35	116.46
4181	AMEX	AGG	Thu, May 7, 2020	116.61	116.77	116.42	116.77
4180	AMEX	AGG	Wed, May 6, 2020	116.44	116.71	116.30	116.41
4179	AMEX	AGG	Tue, May 5, 2020	116.96	116.97	116.81	116.88
4178	AMEX	AGG	Mon, May 4, 2020	116.89	117.09	116.87	116.97
4177	AMEX	AGG	Fri, May 1, 2020	116.97	117.10	116.68	116.87
4176	AMEX	AGG	Thu, Apr 30, 2020	117.38	117.49	117.07	116.86
4175	AMEX	AGG	Wed, Apr 29, 2020	117.29	117.48	117.20	117.36
4174	AMEX	AGG	Tue, Apr 28, 2020	117.27	117.45	117.12	117.28
4173	AMEX	AGG	Mon, Apr 27, 2020	117.21	117.36	116.82	116.82
4172	AMEX	AGG	Fri, Apr 24, 2020	117.22	117.39	117.20	117.36
4171	AMEX	AGG	Thu, Apr 23, 2020	117.33	117.45	117.19	117.42
4170	AMEX	AGG	Wed, Apr 22, 2020	117.16	117.24	116.94	117.14
4169	AMEX	AGG	Tue, Apr 21, 2020	117.43	117.44	117.07	117.14
4168	AMEX	AGG	Mon, Apr 20, 2020	117.15	117.28	116.94	117.08
4167	AMEX	AGG	Fri, Apr 17, 2020	117.52	117.62	117.04	117.25
4166	AMEX	AGG	Thu, Apr 16, 2020	117.19	117.53	117.19	117.39
4165	AMEX	AGG	Wed, Apr 15, 2020	117.03	117.31	116.71	117.24
4164	AMEX	AGG	Tue, Apr 14, 2020	116.99	117.00	116.59	116.76
4163	AMEX	AGG	Mon, Apr 13, 2020	117.09	117.17	116.53	116.70
4162	AMEX	AGG	Thu, Apr 9, 2020	116.50	117.25	116.17	117.25
4161	AMEX	AGG	Wed, Apr 8, 2020	115.70	115.97	115.55	115.81
4160	AMEX	AGG	Tue, Apr 7, 2020	115.61	115.74	115.36	115.70
4159	AMEX	AGG	Mon, Apr 6, 2020	115.02	115.61	115.02	115.54
4158	AMEX	AGG	Fri, Apr 3, 2020	114.95	115.13	114.28	114.98
4157	AMEX	AGG	Thu, Apr 2, 2020	115.02	115.22	114.70	114.90
4156	AMEX	AGG	Wed, Apr 1, 2020	115.38	115.40	114.65	114.73
4155	AMEX	AGG	Tue, Mar 31, 2020	115.71	115.98	115.23	115.12
4154	AMEX	AGG	Mon, Mar 30, 2020	115.77	116.26	115.62	115.68
4153	AMEX	AGG	Fri, Mar 27, 2020	114.78	115.58	114.53	115.57
4152	AMEX	AGG	Thu, Mar 26, 2020	114.20	115.39	114.20	115.08
4151	AMEX	AGG	Wed, Mar 25, 2020	114.00	114.75	113.70	114.73
4150	AMEX	AGG	Tue, Mar 24, 2020	111.52	113.57	111.08	113.57
4149	AMEX	AGG	Mon, Mar 23, 2020	109.90	112.94	109.00	112.64
4148	AMEX	AGG	Fri, Mar 20, 2020	108.46	110.24	108.46	110.03
4147	AMEX	AGG	Thu, Mar 19, 2020	106.47	109.22	105.56	108.95
4146	AMEX	AGG	Wed, Mar 18, 2020	109.36	110.57	105.77	106.57
4145	AMEX	AGG	Tue, Mar 17, 2020	112.89	113.92	110.59	110.79
4144	AMEX	AGG	Mon, Mar 16, 2020	111.37	113.95	110.46	113.73
4143	AMEX	AGG	Fri, Mar 13, 2020	111.53	112.46	110.25	111.86
4142	AMEX	AGG	Thu, Mar 12, 2020	113.98	114.75	109.06	110.13
4141	AMEX	AGG	Wed, Mar 11, 2020	116.70	116.79	114.55	114.72
4140	AMEX	AGG	Tue, Mar 10, 2020	117.41	117.68	116.17	116.38
4139	AMEX	AGG	Mon, Mar 9, 2020	119.27	119.27	117.00	117.71
4138	AMEX	AGG	Fri, Mar 6, 2020	118.18	118.27	117.50	117.86
4137	AMEX	AGG	Thu, Mar 5, 2020	116.99	117.23	116.93	117.00
4136	AMEX	AGG	Wed, Mar 4, 2020	116.83	117.12	116.53	116.64
4135	AMEX	AGG	Tue, Mar 3, 2020	116.05	117.26	116.01	116.73
4134	AMEX	AGG	Mon, Mar 2, 2020	116.29	116.44	115.89	115.94
4133	AMEX	AGG	Fri, Feb 28, 2020	115.88	116.34	115.76	115.98
4132	AMEX	AGG	Thu, Feb 27, 2020	115.75	115.75	115.35	115.37
4131	AMEX	AGG	Wed, Feb 26, 2020	115.32	115.61	115.26	115.35
4130	AMEX	AGG	Tue, Feb 25, 2020	115.28	115.58	115.27	115.47
4129	AMEX	AGG	Mon, Feb 24, 2020	115.43	115.43	115.23	115.27
4128	AMEX	AGG	Fri, Feb 21, 2020	114.86	115.10	114.84	114.90
4127	AMEX	AGG	Thu, Feb 20, 2020	114.53	114.68	114.49	114.67
4126	AMEX	AGG	Wed, Feb 19, 2020	114.40	114.47	114.33	114.41
4125	AMEX	AGG	Tue, Feb 18, 2020	114.48	114.56	114.34	114.44
4124	AMEX	AGG	Fri, Feb 14, 2020	114.35	114.38	114.27	114.29
4123	AMEX	AGG	Thu, Feb 13, 2020	114.11	114.24	114.10	114.17
4122	AMEX	AGG	Wed, Feb 12, 2020	114.12	114.14	114.03	114.09
4121	AMEX	AGG	Tue, Feb 11, 2020	114.35	114.35	114.19	114.21
4120	AMEX	AGG	Mon, Feb 10, 2020	114.44	114.44	114.29	114.35
4119	AMEX	AGG	Fri, Feb 7, 2020	114.20	114.28	114.10	114.22
4118	AMEX	AGG	Thu, Feb 6, 2020	113.82	113.93	113.77	113.89
4117	AMEX	AGG	Wed, Feb 5, 2020	113.82	113.87	113.76	113.82
4116	AMEX	AGG	Tue, Feb 4, 2020	114.10	114.10	113.89	113.99
4115	AMEX	AGG	Mon, Feb 3, 2020	114.20	114.41	114.08	114.37
4114	AMEX	AGG	Fri, Jan 31, 2020	114.48	114.67	114.38	114.41
4113	AMEX	AGG	Thu, Jan 30, 2020	114.28	114.54	114.24	114.31
4112	AMEX	AGG	Wed, Jan 29, 2020	114.13	114.35	114.11	114.30
4111	AMEX	AGG	Tue, Jan 28, 2020	114.10	114.16	113.95	114.04
4110	AMEX	AGG	Mon, Jan 27, 2020	114.14	114.16	114.05	114.14
4109	AMEX	AGG	Fri, Jan 24, 2020	113.68	113.89	113.67	113.79
4108	AMEX	AGG	Thu, Jan 23, 2020	113.64	113.70	113.58	113.58
4107	AMEX	AGG	Wed, Jan 22, 2020	113.44	113.49	113.39	113.43
4106	AMEX	AGG	Tue, Jan 21, 2020	113.25	113.41	113.22	113.37
4105	AMEX	AGG	Fri, Jan 17, 2020	113.02	113.10	112.97	113.05
4104	AMEX	AGG	Thu, Jan 16, 2020	113.16	113.21	113.05	113.18
4103	AMEX	AGG	Wed, Jan 15, 2020	113.18	113.19	113.07	113.18
4102	AMEX	AGG	Tue, Jan 14, 2020	112.97	113.02	112.93	113.01
4101	AMEX	AGG	Mon, Jan 13, 2020	112.89	112.94	112.83	112.91
4100	AMEX	AGG	Fri, Jan 10, 2020	112.90	112.99	112.82	112.98
4099	AMEX	AGG	Thu, Jan 9, 2020	112.49	112.79	112.46	112.79
4098	AMEX	AGG	Wed, Jan 8, 2020	112.85	112.94	112.55	112.67
4097	AMEX	AGG	Tue, Jan 7, 2020	112.92	112.92	112.78	112.80
4096	AMEX	AGG	Mon, Jan 6, 2020	113.13	113.13	112.84	112.92
4095	AMEX	AGG	Fri, Jan 3, 2020	112.89	113.05	112.78	113.01
4094	AMEX	AGG	Thu, Jan 2, 2020	112.68	112.80	112.56	112.68
4093	AMEX	AGG	Tue, Dec 31, 2019	112.54	112.54	112.37	112.37
4092	AMEX	AGG	Mon, Dec 30, 2019	112.42	112.65	112.34	112.63
4091	AMEX	AGG	Fri, Dec 27, 2019	112.60	112.64	112.58	112.63
4090	AMEX	AGG	Thu, Dec 26, 2019	112.42	112.49	112.32	112.48
4089	AMEX	AGG	Tue, Dec 24, 2019	112.17	112.40	112.13	112.38
4088	AMEX	AGG	Mon, Dec 23, 2019	112.38	112.39	112.18	112.24
4087	AMEX	AGG	Fri, Dec 20, 2019	112.21	112.33	112.15	112.32
4086	AMEX	AGG	Thu, Dec 19, 2019	112.19	112.36	112.13	112.30
4085	AMEX	AGG	Wed, Dec 18, 2019	112.55	112.56	112.36	112.18
4084	AMEX	AGG	Tue, Dec 17, 2019	112.69	112.70	112.52	112.59
4083	AMEX	AGG	Mon, Dec 16, 2019	112.68	112.69	112.50	112.58
4082	AMEX	AGG	Fri, Dec 13, 2019	112.58	112.86	112.40	112.81
4081	AMEX	AGG	Thu, Dec 12, 2019	112.79	112.79	112.22	112.36
4080	AMEX	AGG	Wed, Dec 11, 2019	112.67	112.90	112.61	112.84
4079	AMEX	AGG	Tue, Dec 10, 2019	112.67	112.67	112.49	112.54
4078	AMEX	AGG	Mon, Dec 9, 2019	112.69	112.72	112.57	112.58
4077	AMEX	AGG	Fri, Dec 6, 2019	112.47	112.68	112.41	112.52
4076	AMEX	AGG	Thu, Dec 5, 2019	112.58	112.74	112.53	112.68
4075	AMEX	AGG	Wed, Dec 4, 2019	112.87	112.95	112.68	112.81
4074	AMEX	AGG	Tue, Dec 3, 2019	112.80	113.13	112.76	113.00
4073	AMEX	AGG	Mon, Dec 2, 2019	112.31	112.51	112.29	112.49
4072	AMEX	AGG	Fri, Nov 29, 2019	113.01	113.02	112.85	112.61
4071	AMEX	AGG	Wed, Nov 27, 2019	113.03	113.07	112.96	113.00
4070	AMEX	AGG	Tue, Nov 26, 2019	113.09	113.16	113.08	113.14
4069	AMEX	AGG	Mon, Nov 25, 2019	112.91	113.01	112.89	112.98
4068	AMEX	AGG	Fri, Nov 22, 2019	112.89	112.90	112.76	112.87
4067	AMEX	AGG	Thu, Nov 21, 2019	112.80	112.89	112.72	112.81
4066	AMEX	AGG	Wed, Nov 20, 2019	112.83	112.98	112.81	112.97
4065	AMEX	AGG	Tue, Nov 19, 2019	112.63	112.76	112.60	112.70
4064	AMEX	AGG	Mon, Nov 18, 2019	112.56	112.65	112.52	112.62
4063	AMEX	AGG	Fri, Nov 15, 2019	112.46	112.46	112.38	112.41
4062	AMEX	AGG	Thu, Nov 14, 2019	112.50	112.57	112.43	112.47
4061	AMEX	AGG	Wed, Nov 13, 2019	112.20	112.23	112.08	112.15
4060	AMEX	AGG	Tue, Nov 12, 2019	111.92	112.03	111.80	111.95
4059	AMEX	AGG	Mon, Nov 11, 2019	111.96	111.96	111.78	111.83
4058	AMEX	AGG	Fri, Nov 8, 2019	111.87	112.10	111.81	111.81
4057	AMEX	AGG	Thu, Nov 7, 2019	112.12	112.12	111.64	111.87
4056	AMEX	AGG	Wed, Nov 6, 2019	112.40	112.51	112.26	112.40
4055	AMEX	AGG	Tue, Nov 5, 2019	112.35	112.38	112.15	112.23
4054	AMEX	AGG	Mon, Nov 4, 2019	112.71	112.72	112.59	112.65
4053	AMEX	AGG	Fri, Nov 1, 2019	112.98	113.11	112.81	112.93
4052	AMEX	AGG	Thu, Oct 31, 2019	112.98	113.30	112.89	112.90
4051	AMEX	AGG	Wed, Oct 30, 2019	112.45	112.75	112.43	112.71
4050	AMEX	AGG	Tue, Oct 29, 2019	112.48	112.50	112.35	112.39
4049	AMEX	AGG	Mon, Oct 28, 2019	112.42	112.44	112.31	112.38
4048	AMEX	AGG	Fri, Oct 25, 2019	112.84	112.85	112.52	112.62
4047	AMEX	AGG	Thu, Oct 24, 2019	112.84	112.95	112.75	112.78
4046	AMEX	AGG	Wed, Oct 23, 2019	112.82	112.88	112.73	112.75
4045	AMEX	AGG	Tue, Oct 22, 2019	112.65	112.74	112.51	112.66
4044	AMEX	AGG	Mon, Oct 21, 2019	112.62	112.71	112.49	112.49
4043	AMEX	AGG	Fri, Oct 18, 2019	112.76	112.91	112.73	112.80
4042	AMEX	AGG	Thu, Oct 17, 2019	112.67	112.86	112.62	112.72
4041	AMEX	AGG	Wed, Oct 16, 2019	112.68	112.79	112.62	112.75
4040	AMEX	AGG	Tue, Oct 15, 2019	112.90	112.92	112.55	112.55
4039	AMEX	AGG	Mon, Oct 14, 2019	112.93	112.93	112.82	112.92
4038	AMEX	AGG	Fri, Oct 11, 2019	112.84	112.85	112.59	112.73
4037	AMEX	AGG	Thu, Oct 10, 2019	113.27	113.33	113.03	113.10
4036	AMEX	AGG	Wed, Oct 9, 2019	113.55	113.56	113.36	113.49
4035	AMEX	AGG	Tue, Oct 8, 2019	113.82	113.82	113.49	113.55
4034	AMEX	AGG	Mon, Oct 7, 2019	113.64	113.71	113.51	113.51
4033	AMEX	AGG	Fri, Oct 4, 2019	113.68	113.83	113.63	113.82
4032	AMEX	AGG	Thu, Oct 3, 2019	113.34	113.74	113.32	113.64
4031	AMEX	AGG	Wed, Oct 2, 2019	113.19	113.31	113.09	113.20
4030	AMEX	AGG	Tue, Oct 1, 2019	112.71	113.25	112.63	113.12
4029	AMEX	AGG	Mon, Sep 30, 2019	112.93	113.27	112.92	112.91
4028	AMEX	AGG	Fri, Sep 27, 2019	113.00	113.17	113.00	113.14
4027	AMEX	AGG	Thu, Sep 26, 2019	113.00	113.10	112.94	113.00
4026	AMEX	AGG	Wed, Sep 25, 2019	113.21	113.23	112.74	112.81
4025	AMEX	AGG	Tue, Sep 24, 2019	113.03	113.36	113.03	113.28
4024	AMEX	AGG	Mon, Sep 23, 2019	113.02	113.24	112.94	112.97
4023	AMEX	AGG	Fri, Sep 20, 2019	112.64	112.94	112.59	112.92
4022	AMEX	AGG	Thu, Sep 19, 2019	112.64	112.66	112.45	112.51
4021	AMEX	AGG	Wed, Sep 18, 2019	112.50	112.70	112.29	112.35
4020	AMEX	AGG	Tue, Sep 17, 2019	112.11	112.37	112.02	112.22
4019	AMEX	AGG	Mon, Sep 16, 2019	112.05	112.15	111.89	112.05
4018	AMEX	AGG	Fri, Sep 13, 2019	112.15	112.27	111.75	111.75
4017	AMEX	AGG	Thu, Sep 12, 2019	112.91	112.91	112.34	112.42
4016	AMEX	AGG	Wed, Sep 11, 2019	112.58	112.71	112.56	112.60
4015	AMEX	AGG	Tue, Sep 10, 2019	113.10	113.13	112.58	112.58
4014	AMEX	AGG	Mon, Sep 9, 2019	113.39	113.39	113.18	113.19
4013	AMEX	AGG	Fri, Sep 6, 2019	113.66	113.72	113.56	113.67
4012	AMEX	AGG	Thu, Sep 5, 2019	113.61	113.67	113.30	113.55
4011	AMEX	AGG	Wed, Sep 4, 2019	113.82	114.08	113.82	114.04
4010	AMEX	AGG	Tue, Sep 3, 2019	113.86	114.12	113.69	113.84
4009	AMEX	AGG	Fri, Aug 30, 2019	113.90	114.15	113.89	114.13
4008	AMEX	AGG	Thu, Aug 29, 2019	114.08	114.08	113.84	114.03
4007	AMEX	AGG	Wed, Aug 28, 2019	114.30	114.30	114.04	114.10
4006	AMEX	AGG	Tue, Aug 27, 2019	113.91	114.12	113.87	114.09
4005	AMEX	AGG	Mon, Aug 26, 2019	113.84	113.95	113.67	113.73
4004	AMEX	AGG	Fri, Aug 23, 2019	113.34	113.91	113.31	113.78
4003	AMEX	AGG	Thu, Aug 22, 2019	113.51	113.68	113.30	113.32
4002	AMEX	AGG	Wed, Aug 21, 2019	113.51	113.83	113.51	113.62
4001	AMEX	AGG	Tue, Aug 20, 2019	113.67	113.70	113.56	113.68
4000	AMEX	AGG	Mon, Aug 19, 2019	113.34	113.46	113.27	113.37
3999	AMEX	AGG	Fri, Aug 16, 2019	113.57	113.69	113.36	113.67
3998	AMEX	AGG	Thu, Aug 15, 2019	113.39	113.91	113.37	113.76
3997	AMEX	AGG	Wed, Aug 14, 2019	113.28	113.38	113.21	113.24
3996	AMEX	AGG	Tue, Aug 13, 2019	113.15	113.15	112.79	112.89
3995	AMEX	AGG	Mon, Aug 12, 2019	112.93	113.19	112.87	113.05
3994	AMEX	AGG	Fri, Aug 9, 2019	112.86	112.95	112.58	112.64
3993	AMEX	AGG	Thu, Aug 8, 2019	112.51	112.82	112.33	112.79
3992	AMEX	AGG	Wed, Aug 7, 2019	113.17	113.29	112.61	112.68
3991	AMEX	AGG	Tue, Aug 6, 2019	112.47	112.76	112.40	112.74
3990	AMEX	AGG	Mon, Aug 5, 2019	112.28	112.58	112.25	112.44
3989	AMEX	AGG	Fri, Aug 2, 2019	111.93	112.04	111.82	111.95
3988	AMEX	AGG	Thu, Aug 1, 2019	111.34	111.95	111.26	111.91
3987	AMEX	AGG	Wed, Jul 31, 2019	111.30	111.59	111.07	111.04
3986	AMEX	AGG	Tue, Jul 30, 2019	111.27	111.33	111.16	111.25
3985	AMEX	AGG	Mon, Jul 29, 2019	111.30	111.35	111.22	111.26
3984	AMEX	AGG	Fri, Jul 26, 2019	111.32	111.32	111.14	111.21
3983	AMEX	AGG	Thu, Jul 25, 2019	111.33	111.33	111.05	111.19
3982	AMEX	AGG	Wed, Jul 24, 2019	111.33	111.41	111.30	111.36
3981	AMEX	AGG	Tue, Jul 23, 2019	111.27	111.32	111.16	111.20
3980	AMEX	AGG	Mon, Jul 22, 2019	111.41	111.41	111.30	111.31
3979	AMEX	AGG	Fri, Jul 19, 2019	111.22	111.29	111.14	111.17
3978	AMEX	AGG	Thu, Jul 18, 2019	111.10	111.33	111.06	111.30
3977	AMEX	AGG	Wed, Jul 17, 2019	110.93	111.14	110.91	111.12
3976	AMEX	AGG	Tue, Jul 16, 2019	110.75	110.83	110.64	110.83
3975	AMEX	AGG	Mon, Jul 15, 2019	110.87	110.96	110.85	110.95
3974	AMEX	AGG	Fri, Jul 12, 2019	110.67	110.85	110.67	110.79
3973	AMEX	AGG	Thu, Jul 11, 2019	111.06	111.06	110.67	110.67
3972	AMEX	AGG	Wed, Jul 10, 2019	111.14	111.16	110.97	111.08
3971	AMEX	AGG	Tue, Jul 9, 2019	111.04	111.06	110.95	111.00
3970	AMEX	AGG	Mon, Jul 8, 2019	111.23	111.26	111.03	111.03
3969	AMEX	AGG	Fri, Jul 5, 2019	111.21	111.21	110.91	111.09
3968	AMEX	AGG	Wed, Jul 3, 2019	111.44	111.60	111.43	111.56
3967	AMEX	AGG	Tue, Jul 2, 2019	111.20	111.41	111.14	111.38
3966	AMEX	AGG	Mon, Jul 1, 2019	111.25	111.27	111.01	111.18
3965	AMEX	AGG	Fri, Jun 28, 2019	111.36	111.47	111.32	111.35
3964	AMEX	AGG	Thu, Jun 27, 2019	111.25	111.41	111.16	111.40
3963	AMEX	AGG	Wed, Jun 26, 2019	111.29	111.31	111.06	111.09
3962	AMEX	AGG	Tue, Jun 25, 2019	111.36	111.44	111.22	111.34
3961	AMEX	AGG	Mon, Jun 24, 2019	111.23	111.38	111.22	111.32
3960	AMEX	AGG	Fri, Jun 21, 2019	111.22	111.26	111.04	111.12
3959	AMEX	AGG	Thu, Jun 20, 2019	111.39	111.57	111.34	111.41
3958	AMEX	AGG	Wed, Jun 19, 2019	110.71	111.22	110.65	111.22
3957	AMEX	AGG	Tue, Jun 18, 2019	110.94	110.97	110.71	110.84
3956	AMEX	AGG	Mon, Jun 17, 2019	110.52	110.60	110.46	110.54
3955	AMEX	AGG	Fri, Jun 14, 2019	110.51	110.63	110.48	110.57
3954	AMEX	AGG	Thu, Jun 13, 2019	110.43	110.62	110.40	110.60
3953	AMEX	AGG	Wed, Jun 12, 2019	110.28	110.41	110.26	110.36
3952	AMEX	AGG	Tue, Jun 11, 2019	110.21	110.25	110.17	110.22
3951	AMEX	AGG	Mon, Jun 10, 2019	110.36	110.36	110.22	110.24
3950	AMEX	AGG	Fri, Jun 7, 2019	110.64	110.67	110.45	110.53
3949	AMEX	AGG	Thu, Jun 6, 2019	110.34	110.42	110.16	110.22
3948	AMEX	AGG	Wed, Jun 5, 2019	110.36	110.47	110.23	110.24
3947	AMEX	AGG	Tue, Jun 4, 2019	110.28	110.38	110.13	110.30
3946	AMEX	AGG	Mon, Jun 3, 2019	110.26	110.52	110.17	110.40
3945	AMEX	AGG	Fri, May 31, 2019	110.01	110.64	110.00	110.14
3944	AMEX	AGG	Thu, May 30, 2019	109.77	109.94	109.65	109.89
3943	AMEX	AGG	Wed, May 29, 2019	109.73	109.85	109.60	109.60
3942	AMEX	AGG	Tue, May 28, 2019	109.57	109.65	109.50	109.57
3941	AMEX	AGG	Fri, May 24, 2019	109.37	109.45	109.33	109.41
3940	AMEX	AGG	Thu, May 23, 2019	109.18	109.50	109.14	109.37
3939	AMEX	AGG	Wed, May 22, 2019	108.95	109.09	108.92	109.05
3938	AMEX	AGG	Tue, May 21, 2019	108.86	108.91	108.81	108.87
3937	AMEX	AGG	Mon, May 20, 2019	108.98	109.06	108.86	108.88
3936	AMEX	AGG	Fri, May 17, 2019	109.12	109.15	108.94	109.03
3935	AMEX	AGG	Thu, May 16, 2019	109.04	109.04	108.95	109.00
3934	AMEX	AGG	Wed, May 15, 2019	109.16	109.18	109.00	109.13
3933	AMEX	AGG	Tue, May 14, 2019	108.90	108.97	108.87	108.94
3932	AMEX	AGG	Mon, May 13, 2019	108.83	108.98	108.82	108.85
3931	AMEX	AGG	Fri, May 10, 2019	108.74	108.82	108.63	108.67
3930	AMEX	AGG	Thu, May 9, 2019	108.78	108.81	108.55	108.65
3929	AMEX	AGG	Wed, May 8, 2019	108.74	108.81	108.55	108.59
3928	AMEX	AGG	Tue, May 7, 2019	108.63	108.70	108.59	108.61
3927	AMEX	AGG	Mon, May 6, 2019	108.56	108.57	108.44	108.48
3926	AMEX	AGG	Fri, May 3, 2019	108.32	108.42	108.28	108.34
3925	AMEX	AGG	Thu, May 2, 2019	108.33	108.33	108.10	108.16
3924	AMEX	AGG	Wed, May 1, 2019	108.47	108.76	108.32	108.40
3923	AMEX	AGG	Tue, Apr 30, 2019	108.56	108.68	108.51	108.32
3922	AMEX	AGG	Mon, Apr 29, 2019	108.56	108.62	108.49	108.52
3921	AMEX	AGG	Fri, Apr 26, 2019	108.74	108.75	108.66	108.71
3920	AMEX	AGG	Thu, Apr 25, 2019	108.47	108.55	108.42	108.49
3919	AMEX	AGG	Wed, Apr 24, 2019	108.42	108.53	108.42	108.50
3918	AMEX	AGG	Tue, Apr 23, 2019	108.18	108.28	108.15	108.25
3917	AMEX	AGG	Mon, Apr 22, 2019	108.13	108.16	108.05	108.06
3916	AMEX	AGG	Thu, Apr 18, 2019	108.23	108.29	108.16	108.19
3915	AMEX	AGG	Wed, Apr 17, 2019	108.09	108.19	108.05	108.05
3914	AMEX	AGG	Tue, Apr 16, 2019	108.12	108.21	108.02	108.06
3913	AMEX	AGG	Mon, Apr 15, 2019	108.21	108.30	108.21	108.25
3912	AMEX	AGG	Fri, Apr 12, 2019	108.26	108.35	108.22	108.27
3911	AMEX	AGG	Thu, Apr 11, 2019	108.53	108.53	108.42	108.48
3910	AMEX	AGG	Wed, Apr 10, 2019	108.55	108.64	108.50	108.61
3909	AMEX	AGG	Tue, Apr 9, 2019	108.47	108.52	108.39	108.40
3908	AMEX	AGG	Mon, Apr 8, 2019	108.39	108.40	108.30	108.34
3907	AMEX	AGG	Fri, Apr 5, 2019	108.27	108.41	108.23	108.39
3906	AMEX	AGG	Thu, Apr 4, 2019	108.25	108.32	108.20	108.31
3905	AMEX	AGG	Wed, Apr 3, 2019	108.24	108.32	108.19	108.23
3904	AMEX	AGG	Tue, Apr 2, 2019	108.39	108.46	108.32	108.43
3903	AMEX	AGG	Mon, Apr 1, 2019	108.62	108.62	108.28	108.31
3902	AMEX	AGG	Fri, Mar 29, 2019	108.85	109.07	108.83	108.80
3901	AMEX	AGG	Thu, Mar 28, 2019	109.06	109.14	108.96	109.08
3900	AMEX	AGG	Wed, Mar 27, 2019	109.00	109.18	108.99	109.07
3899	AMEX	AGG	Tue, Mar 26, 2019	108.76	108.93	108.71	108.84
3898	AMEX	AGG	Mon, Mar 25, 2019	108.63	108.99	108.60	108.82
3897	AMEX	AGG	Fri, Mar 22, 2019	108.46	108.76	108.37	108.62
3896	AMEX	AGG	Thu, Mar 21, 2019	108.13	108.18	108.05	108.08
3895	AMEX	AGG	Wed, Mar 20, 2019	107.71	108.09	107.67	108.06
3894	AMEX	AGG	Tue, Mar 19, 2019	107.58	107.71	107.53	107.62
3893	AMEX	AGG	Mon, Mar 18, 2019	107.67	107.70	107.63	107.68
3892	AMEX	AGG	Fri, Mar 15, 2019	107.65	107.74	107.57	107.70
3891	AMEX	AGG	Thu, Mar 14, 2019	107.57	107.58	107.39	107.43
3890	AMEX	AGG	Wed, Mar 13, 2019	107.56	107.61	107.51	107.59
3889	AMEX	AGG	Tue, Mar 12, 2019	107.50	107.67	107.43	107.64
3888	AMEX	AGG	Mon, Mar 11, 2019	107.44	107.47	107.35	107.44
3887	AMEX	AGG	Fri, Mar 8, 2019	107.31	107.47	107.24	107.43
3886	AMEX	AGG	Thu, Mar 7, 2019	107.16	107.35	107.12	107.29
3885	AMEX	AGG	Wed, Mar 6, 2019	106.88	107.07	106.85	106.99
3884	AMEX	AGG	Tue, Mar 5, 2019	106.73	106.84	106.67	106.83
3883	AMEX	AGG	Mon, Mar 4, 2019	106.74	106.84	106.69	106.76
3882	AMEX	AGG	Fri, Mar 1, 2019	106.77	106.84	106.61	106.63
3881	AMEX	AGG	Thu, Feb 28, 2019	107.26	107.29	107.03	106.80
3880	AMEX	AGG	Wed, Feb 27, 2019	107.40	107.40	107.21	107.26
3879	AMEX	AGG	Tue, Feb 26, 2019	107.53	107.57	107.43	107.49
3878	AMEX	AGG	Mon, Feb 25, 2019	107.35	107.40	107.30	107.37
3877	AMEX	AGG	Fri, Feb 22, 2019	107.25	107.52	107.22	107.40
3876	AMEX	AGG	Thu, Feb 21, 2019	107.16	107.18	107.10	107.13
3875	AMEX	AGG	Wed, Feb 20, 2019	107.37	107.39	107.28	107.37
3874	AMEX	AGG	Tue, Feb 19, 2019	107.43	107.45	107.28	107.36
3873	AMEX	AGG	Fri, Feb 15, 2019	107.25	107.31	107.19	107.30
3872	AMEX	AGG	Thu, Feb 14, 2019	107.33	107.35	107.17	107.22
3871	AMEX	AGG	Wed, Feb 13, 2019	107.08	107.14	107.01	107.06
3870	AMEX	AGG	Tue, Feb 12, 2019	107.22	107.26	107.12	107.25
3869	AMEX	AGG	Mon, Feb 11, 2019	107.23	107.28	107.15	107.23
3868	AMEX	AGG	Fri, Feb 8, 2019	107.17	107.38	107.17	107.34
3867	AMEX	AGG	Thu, Feb 7, 2019	107.15	107.20	107.03	107.10
3866	AMEX	AGG	Wed, Feb 6, 2019	107.20	107.22	106.99	107.05
3865	AMEX	AGG	Tue, Feb 5, 2019	106.95	107.14	106.95	107.11
3864	AMEX	AGG	Mon, Feb 4, 2019	106.83	106.90	106.77	106.88
3863	AMEX	AGG	Fri, Feb 1, 2019	107.09	107.15	106.88	106.97
3862	AMEX	AGG	Thu, Jan 31, 2019	107.30	107.53	107.29	107.19
3861	AMEX	AGG	Wed, Jan 30, 2019	106.79	107.15	106.79	107.14
3860	AMEX	AGG	Tue, Jan 29, 2019	106.73	106.93	106.69	106.90
3859	AMEX	AGG	Mon, Jan 28, 2019	106.62	106.75	106.58	106.62
3858	AMEX	AGG	Fri, Jan 25, 2019	106.64	106.70	106.56	106.68
3857	AMEX	AGG	Thu, Jan 24, 2019	106.72	106.84	106.67	106.73
3856	AMEX	AGG	Wed, Jan 23, 2019	106.38	106.59	106.37	106.55
3855	AMEX	AGG	Tue, Jan 22, 2019	106.44	106.62	106.44	106.44
3854	AMEX	AGG	Fri, Jan 18, 2019	106.37	106.48	106.28	106.35
3853	AMEX	AGG	Thu, Jan 17, 2019	106.53	106.53	106.34	106.43
3852	AMEX	AGG	Wed, Jan 16, 2019	106.33	106.52	106.31	106.51
3851	AMEX	AGG	Tue, Jan 15, 2019	106.54	106.55	106.33	106.42
3850	AMEX	AGG	Mon, Jan 14, 2019	106.57	106.61	106.40	106.40
3849	AMEX	AGG	Fri, Jan 11, 2019	106.58	106.66	106.50	106.55
3848	AMEX	AGG	Thu, Jan 10, 2019	106.52	106.56	106.33	106.40
3847	AMEX	AGG	Wed, Jan 9, 2019	106.42	106.57	106.40	106.52
3846	AMEX	AGG	Tue, Jan 8, 2019	106.40	106.53	106.38	106.43
3845	AMEX	AGG	Mon, Jan 7, 2019	106.72	106.79	106.46	106.51
3844	AMEX	AGG	Fri, Jan 4, 2019	106.66	106.72	106.55	106.69
3843	AMEX	AGG	Thu, Jan 3, 2019	106.57	107.08	106.57	107.01
3842	AMEX	AGG	Wed, Jan 2, 2019	106.55	106.61	106.47	106.57
3841	AMEX	AGG	Mon, Dec 31, 2018	106.12	106.51	106.11	106.49
3840	AMEX	AGG	Fri, Dec 28, 2018	105.97	106.22	105.94	106.22
3839	AMEX	AGG	Thu, Dec 27, 2018	105.95	106.06	105.77	105.83
3838	AMEX	AGG	Wed, Dec 26, 2018	105.92	106.00	105.63	105.66
3837	AMEX	AGG	Mon, Dec 24, 2018	105.95	106.00	105.81	105.86
3836	AMEX	AGG	Fri, Dec 21, 2018	105.94	105.96	105.76	105.79
3835	AMEX	AGG	Thu, Dec 20, 2018	106.10	106.12	105.81	105.84
3834	AMEX	AGG	Wed, Dec 19, 2018	105.88	106.17	105.79	105.94
3833	AMEX	AGG	Tue, Dec 18, 2018	105.63	105.84	105.63	105.84
3832	AMEX	AGG	Mon, Dec 17, 2018	105.66	105.78	105.61	105.53
3831	AMEX	AGG	Fri, Dec 14, 2018	105.68	105.68	105.56	105.56
3830	AMEX	AGG	Thu, Dec 13, 2018	105.59	105.65	105.53	105.53
3829	AMEX	AGG	Wed, Dec 12, 2018	105.48	105.57	105.46	105.50
3828	AMEX	AGG	Tue, Dec 11, 2018	105.63	105.72	105.51	105.58
3827	AMEX	AGG	Mon, Dec 10, 2018	105.55	105.63	105.43	105.55
3826	AMEX	AGG	Fri, Dec 7, 2018	105.39	105.55	105.28	105.48
3825	AMEX	AGG	Thu, Dec 6, 2018	105.29	105.54	105.28	105.34
3824	AMEX	AGG	Tue, Dec 4, 2018	104.98	105.28	104.94	105.08
3823	AMEX	AGG	Mon, Dec 3, 2018	104.69	104.86	104.63	104.80
3822	AMEX	AGG	Fri, Nov 30, 2018	104.93	104.96	104.82	104.62
3821	AMEX	AGG	Thu, Nov 29, 2018	104.92	104.99	104.84	104.91
3820	AMEX	AGG	Wed, Nov 28, 2018	104.63	104.91	104.57	104.86
3819	AMEX	AGG	Tue, Nov 27, 2018	104.58	104.74	104.58	104.66
3818	AMEX	AGG	Mon, Nov 26, 2018	104.67	104.67	104.59	104.63
3817	AMEX	AGG	Fri, Nov 23, 2018	104.84	104.84	104.65	104.65
3816	AMEX	AGG	Wed, Nov 21, 2018	104.60	104.69	104.58	104.68
3815	AMEX	AGG	Tue, Nov 20, 2018	104.67	104.72	104.61	104.61
3814	AMEX	AGG	Mon, Nov 19, 2018	104.61	104.73	104.61	104.65
3813	AMEX	AGG	Fri, Nov 16, 2018	104.55	104.71	104.51	104.66
3812	AMEX	AGG	Thu, Nov 15, 2018	104.48	104.51	104.31	104.49
3811	AMEX	AGG	Wed, Nov 14, 2018	104.22	104.50	104.20	104.36
3810	AMEX	AGG	Tue, Nov 13, 2018	104.30	104.37	104.21	104.35
3809	AMEX	AGG	Mon, Nov 12, 2018	104.31	104.35	104.25	104.31
3808	AMEX	AGG	Fri, Nov 9, 2018	104.07	104.25	104.07	104.14
3807	AMEX	AGG	Thu, Nov 8, 2018	104.19	104.22	104.00	104.01
3806	AMEX	AGG	Wed, Nov 7, 2018	104.25	104.36	104.14	104.20
3805	AMEX	AGG	Tue, Nov 6, 2018	104.09	104.17	104.06	104.11
3804	AMEX	AGG	Mon, Nov 5, 2018	104.14	104.17	104.07	104.10
3803	AMEX	AGG	Fri, Nov 2, 2018	104.25	104.29	103.94	104.03
3802	AMEX	AGG	Thu, Nov 1, 2018	104.22	104.41	104.21	104.34
3801	AMEX	AGG	Wed, Oct 31, 2018	104.50	104.70	104.50	104.33
3800	AMEX	AGG	Tue, Oct 30, 2018	104.68	104.78	104.64	104.64
3799	AMEX	AGG	Mon, Oct 29, 2018	104.86	104.89	104.72	104.79
3798	AMEX	AGG	Fri, Oct 26, 2018	104.88	105.05	104.87	104.90
3797	AMEX	AGG	Thu, Oct 25, 2018	104.71	104.77	104.61	104.66
3796	AMEX	AGG	Wed, Oct 24, 2018	104.69	104.81	104.67	104.75
3795	AMEX	AGG	Tue, Oct 23, 2018	104.67	104.74	104.48	104.48
3794	AMEX	AGG	Mon, Oct 22, 2018	104.47	104.52	104.34	104.35
3793	AMEX	AGG	Fri, Oct 19, 2018	104.47	104.55	104.34	104.37
3792	AMEX	AGG	Thu, Oct 18, 2018	104.39	104.62	104.38	104.46
3791	AMEX	AGG	Wed, Oct 17, 2018	104.71	104.77	104.52	104.53
3790	AMEX	AGG	Tue, Oct 16, 2018	104.69	104.74	104.58	104.74
3789	AMEX	AGG	Mon, Oct 15, 2018	104.73	104.78	104.62	104.68
3788	AMEX	AGG	Fri, Oct 12, 2018	104.71	104.87	104.68	104.75
3787	AMEX	AGG	Thu, Oct 11, 2018	104.59	104.86	104.51	104.72
3786	AMEX	AGG	Wed, Oct 10, 2018	104.34	104.46	104.23	104.41
3785	AMEX	AGG	Tue, Oct 9, 2018	104.39	104.51	104.32	104.44
3784	AMEX	AGG	Mon, Oct 8, 2018	104.38	104.40	104.29	104.29
3783	AMEX	AGG	Fri, Oct 5, 2018	104.46	104.48	104.19	104.33
3782	AMEX	AGG	Thu, Oct 4, 2018	104.65	104.72	104.47	104.56
3781	AMEX	AGG	Wed, Oct 3, 2018	105.22	105.24	104.75	104.86
3780	AMEX	AGG	Tue, Oct 2, 2018	105.32	105.46	105.25	105.36
3779	AMEX	AGG	Mon, Oct 1, 2018	105.35	105.35	105.20	105.24
3778	AMEX	AGG	Fri, Sep 28, 2018	105.69	105.71	105.51	105.26
3777	AMEX	AGG	Thu, Sep 27, 2018	105.50	105.64	105.50	105.63
3776	AMEX	AGG	Wed, Sep 26, 2018	105.37	105.60	105.34	105.56
3775	AMEX	AGG	Tue, Sep 25, 2018	105.25	105.31	105.18	105.31
3774	AMEX	AGG	Mon, Sep 24, 2018	105.33	105.46	105.31	105.36
3773	AMEX	AGG	Fri, Sep 21, 2018	105.34	105.47	105.32	105.46
3772	AMEX	AGG	Thu, Sep 20, 2018	105.23	105.45	105.23	105.38
3771	AMEX	AGG	Wed, Sep 19, 2018	105.42	105.43	105.22	105.24
3770	AMEX	AGG	Tue, Sep 18, 2018	105.59	105.60	105.39	105.44
3769	AMEX	AGG	Mon, Sep 17, 2018	105.65	105.78	105.60	105.67
3768	AMEX	AGG	Fri, Sep 14, 2018	105.72	105.79	105.66	105.67
3767	AMEX	AGG	Thu, Sep 13, 2018	105.96	106.00	105.85	105.87
3766	AMEX	AGG	Wed, Sep 12, 2018	105.81	105.89	105.80	105.80
3765	AMEX	AGG	Tue, Sep 11, 2018	105.78	105.84	105.70	105.73
3764	AMEX	AGG	Mon, Sep 10, 2018	105.85	105.95	105.85	105.91
3763	AMEX	AGG	Fri, Sep 7, 2018	105.92	105.94	105.81	105.81
3762	AMEX	AGG	Thu, Sep 6, 2018	106.09	106.27	106.09	106.19
3761	AMEX	AGG	Wed, Sep 5, 2018	106.05	106.08	105.96	106.01
3760	AMEX	AGG	Tue, Sep 4, 2018	106.02	106.12	105.98	106.06
3759	AMEX	AGG	Fri, Aug 31, 2018	106.58	106.60	106.41	106.17
3758	AMEX	AGG	Thu, Aug 30, 2018	106.47	106.50	106.38	106.42
3757	AMEX	AGG	Wed, Aug 29, 2018	106.38	106.41	106.29	106.37
3756	AMEX	AGG	Tue, Aug 28, 2018	106.45	106.49	106.36	106.39
3755	AMEX	AGG	Mon, Aug 27, 2018	106.59	106.66	106.56	106.59
3754	AMEX	AGG	Fri, Aug 24, 2018	106.50	106.73	106.49	106.73
3753	AMEX	AGG	Thu, Aug 23, 2018	106.67	106.71	106.61	106.61
3752	AMEX	AGG	Wed, Aug 22, 2018	106.66	106.71	106.57	106.67
3751	AMEX	AGG	Tue, Aug 21, 2018	106.58	106.62	106.51	106.58
3750	AMEX	AGG	Mon, Aug 20, 2018	106.59	106.68	106.53	106.67
3749	AMEX	AGG	Fri, Aug 17, 2018	106.43	106.55	106.38	106.46
3748	AMEX	AGG	Thu, Aug 16, 2018	106.38	106.42	106.24	106.40
3747	AMEX	AGG	Wed, Aug 15, 2018	106.29	106.44	106.25	106.34
3746	AMEX	AGG	Tue, Aug 14, 2018	106.30	106.33	106.16	106.19
3745	AMEX	AGG	Mon, Aug 13, 2018	106.16	106.30	106.15	106.29
3744	AMEX	AGG	Fri, Aug 10, 2018	106.11	106.36	106.11	106.23
3743	AMEX	AGG	Thu, Aug 9, 2018	105.97	106.04	105.93	106.00
3742	AMEX	AGG	Wed, Aug 8, 2018	105.83	105.91	105.80	105.85
3741	AMEX	AGG	Tue, Aug 7, 2018	105.97	105.97	105.83	105.85
3740	AMEX	AGG	Mon, Aug 6, 2018	106.03	106.11	106.00	106.04
3739	AMEX	AGG	Fri, Aug 3, 2018	105.81	105.98	105.81	105.97
3738	AMEX	AGG	Thu, Aug 2, 2018	105.76	105.76	105.65	105.74
3737	AMEX	AGG	Wed, Aug 1, 2018	105.55	105.76	105.51	105.70
3736	AMEX	AGG	Tue, Jul 31, 2018	106.11	106.18	106.05	105.80
3735	AMEX	AGG	Mon, Jul 30, 2018	105.94	106.05	105.91	105.97
3734	AMEX	AGG	Fri, Jul 27, 2018	106.13	106.16	106.04	106.08
3733	AMEX	AGG	Thu, Jul 26, 2018	106.10	106.15	105.95	106.00
3732	AMEX	AGG	Wed, Jul 25, 2018	106.12	106.17	105.95	106.06
3731	AMEX	AGG	Tue, Jul 24, 2018	105.92	106.07	105.90	106.05
3730	AMEX	AGG	Mon, Jul 23, 2018	106.17	106.19	105.89	105.90
3729	AMEX	AGG	Fri, Jul 20, 2018	106.38	106.44	106.20	106.27
3728	AMEX	AGG	Thu, Jul 19, 2018	106.34	106.55	106.31	106.48
3727	AMEX	AGG	Wed, Jul 18, 2018	106.36	106.39	106.27	106.32
3726	AMEX	AGG	Tue, Jul 17, 2018	106.40	106.45	106.29	106.35
3725	AMEX	AGG	Mon, Jul 16, 2018	106.35	106.40	106.24	106.39
3724	AMEX	AGG	Fri, Jul 13, 2018	106.44	106.52	106.44	106.51
3723	AMEX	AGG	Thu, Jul 12, 2018	106.26	106.42	106.26	106.41
3722	AMEX	AGG	Wed, Jul 11, 2018	106.33	106.35	106.22	106.28
3721	AMEX	AGG	Tue, Jul 10, 2018	106.28	106.30	106.19	106.24
3720	AMEX	AGG	Mon, Jul 9, 2018	106.29	106.34	106.25	106.32
3719	AMEX	AGG	Fri, Jul 6, 2018	106.41	106.45	106.32	106.42
3718	AMEX	AGG	Thu, Jul 5, 2018	106.22	106.34	106.21	106.31
3717	AMEX	AGG	Tue, Jul 3, 2018	106.03	106.21	106.03	106.21
3716	AMEX	AGG	Mon, Jul 2, 2018	106.10	106.13	105.99	105.99
3715	AMEX	AGG	Fri, Jun 29, 2018	106.30	106.42	106.25	106.32
3714	AMEX	AGG	Thu, Jun 28, 2018	106.28	106.29	106.16	106.23
3713	AMEX	AGG	Wed, Jun 27, 2018	106.23	106.31	106.16	106.24
3712	AMEX	AGG	Tue, Jun 26, 2018	105.99	106.05	105.94	106.05
3711	AMEX	AGG	Mon, Jun 25, 2018	105.95	106.04	105.86	105.88
3710	AMEX	AGG	Fri, Jun 22, 2018	105.82	105.94	105.80	105.94
3709	AMEX	AGG	Thu, Jun 21, 2018	105.88	105.96	105.81	105.84
3708	AMEX	AGG	Wed, Jun 20, 2018	106.06	106.06	105.79	105.81
3707	AMEX	AGG	Tue, Jun 19, 2018	106.05	106.11	105.98	106.01
3706	AMEX	AGG	Mon, Jun 18, 2018	105.93	105.93	105.80	105.90
3705	AMEX	AGG	Fri, Jun 15, 2018	106.01	106.09	105.86	105.88
3704	AMEX	AGG	Thu, Jun 14, 2018	105.75	105.86	105.69	105.84
3703	AMEX	AGG	Wed, Jun 13, 2018	105.68	105.75	105.38	105.57
3702	AMEX	AGG	Tue, Jun 12, 2018	105.56	105.69	105.56	105.67
3701	AMEX	AGG	Mon, Jun 11, 2018	105.65	105.74	105.57	105.64
3700	AMEX	AGG	Fri, Jun 8, 2018	105.75	105.90	105.74	105.75
3699	AMEX	AGG	Thu, Jun 7, 2018	105.64	106.12	105.62	105.90
3698	AMEX	AGG	Wed, Jun 6, 2018	105.71	105.75	105.58	105.67
3697	AMEX	AGG	Tue, Jun 5, 2018	105.99	106.04	105.85	105.91
3696	AMEX	AGG	Mon, Jun 4, 2018	106.00	106.01	105.79	105.83
3695	AMEX	AGG	Fri, Jun 1, 2018	105.95	106.13	105.91	106.08
3694	AMEX	AGG	Thu, May 31, 2018	106.52	106.67	106.39	106.21
3693	AMEX	AGG	Wed, May 30, 2018	106.54	106.67	106.40	106.55
3692	AMEX	AGG	Tue, May 29, 2018	106.37	107.00	106.32	106.82
3691	AMEX	AGG	Fri, May 25, 2018	106.10	106.18	106.03	106.12
3690	AMEX	AGG	Thu, May 24, 2018	105.82	105.96	105.82	105.89
3689	AMEX	AGG	Wed, May 23, 2018	105.50	105.65	105.48	105.60
3688	AMEX	AGG	Tue, May 22, 2018	105.32	105.37	105.28	105.31
3687	AMEX	AGG	Mon, May 21, 2018	105.28	105.37	105.24	105.31
3686	AMEX	AGG	Fri, May 18, 2018	105.16	105.32	105.16	105.30
3685	AMEX	AGG	Thu, May 17, 2018	105.19	105.21	105.00	105.03
3684	AMEX	AGG	Wed, May 16, 2018	105.36	105.42	105.15	105.17
3683	AMEX	AGG	Tue, May 15, 2018	105.49	105.49	105.19	105.29
3682	AMEX	AGG	Mon, May 14, 2018	105.79	105.85	105.74	105.76
3681	AMEX	AGG	Fri, May 11, 2018	105.90	105.90	105.76	105.86
3680	AMEX	AGG	Thu, May 10, 2018	105.75	105.82	105.69	105.81
3679	AMEX	AGG	Wed, May 9, 2018	105.56	105.64	105.52	105.57
3678	AMEX	AGG	Tue, May 8, 2018	105.66	105.75	105.60	105.69
3677	AMEX	AGG	Mon, May 7, 2018	105.88	105.88	105.77	105.81
3676	AMEX	AGG	Fri, May 4, 2018	105.92	105.93	105.71	105.86
3675	AMEX	AGG	Thu, May 3, 2018	105.82	105.95	105.78	105.79
3674	AMEX	AGG	Wed, May 2, 2018	105.70	105.78	105.62	105.67
3673	AMEX	AGG	Tue, May 1, 2018	105.73	105.79	105.60	105.67
3672	AMEX	AGG	Mon, Apr 30, 2018	106.01	106.12	105.99	105.75
3671	AMEX	AGG	Fri, Apr 27, 2018	105.96	106.04	105.94	105.98
3670	AMEX	AGG	Thu, Apr 26, 2018	105.83	105.90	105.76	105.85
3669	AMEX	AGG	Wed, Apr 25, 2018	105.72	105.74	105.60	105.67
3668	AMEX	AGG	Tue, Apr 24, 2018	105.85	105.92	105.78	105.81
3667	AMEX	AGG	Mon, Apr 23, 2018	105.98	106.01	105.90	105.95
3666	AMEX	AGG	Fri, Apr 20, 2018	106.15	106.24	106.00	106.00
3665	AMEX	AGG	Thu, Apr 19, 2018	106.34	106.39	106.24	106.29
3664	AMEX	AGG	Wed, Apr 18, 2018	106.74	106.75	106.54	106.55
3663	AMEX	AGG	Tue, Apr 17, 2018	106.81	106.89	106.75	106.85
3662	AMEX	AGG	Mon, Apr 16, 2018	106.64	106.84	106.61	106.82
3661	AMEX	AGG	Fri, Apr 13, 2018	106.69	106.84	106.67	106.80
3660	AMEX	AGG	Thu, Apr 12, 2018	106.91	106.93	106.76	106.77
3659	AMEX	AGG	Wed, Apr 11, 2018	107.05	107.06	106.93	107.01
3658	AMEX	AGG	Tue, Apr 10, 2018	106.95	106.99	106.83	106.92
3657	AMEX	AGG	Mon, Apr 9, 2018	106.83	107.00	106.78	107.00
3656	AMEX	AGG	Fri, Apr 6, 2018	106.89	106.98	106.79	106.91
3655	AMEX	AGG	Thu, Apr 5, 2018	106.71	106.76	106.63	106.67
3654	AMEX	AGG	Wed, Apr 4, 2018	106.90	106.93	106.79	106.82
3653	AMEX	AGG	Tue, Apr 3, 2018	106.82	106.87	106.74	106.78
3652	AMEX	AGG	Mon, Apr 2, 2018	106.90	107.04	106.82	106.90
3651	AMEX	AGG	Thu, Mar 29, 2018	106.95	107.26	106.95	107.25
3650	AMEX	AGG	Wed, Mar 28, 2018	107.05	107.10	106.88	106.94
3649	AMEX	AGG	Tue, Mar 27, 2018	106.63	106.95	106.61	106.88
3648	AMEX	AGG	Mon, Mar 26, 2018	106.64	106.71	106.47	106.57
3647	AMEX	AGG	Fri, Mar 23, 2018	106.46	106.70	106.46	106.61
3646	AMEX	AGG	Thu, Mar 22, 2018	106.67	106.80	106.49	106.61
3645	AMEX	AGG	Wed, Mar 21, 2018	106.32	106.48	106.08	106.41
3644	AMEX	AGG	Tue, Mar 20, 2018	106.44	106.51	106.40	106.42
3643	AMEX	AGG	Mon, Mar 19, 2018	106.56	106.74	106.53	106.59
3642	AMEX	AGG	Fri, Mar 16, 2018	106.62	106.72	106.60	106.70
3641	AMEX	AGG	Thu, Mar 15, 2018	106.73	106.81	106.64	106.76
3640	AMEX	AGG	Wed, Mar 14, 2018	106.54	106.85	106.52	106.75
3639	AMEX	AGG	Tue, Mar 13, 2018	106.59	106.60	106.45	106.57
3638	AMEX	AGG	Mon, Mar 12, 2018	106.43	106.49	106.37	106.43
3637	AMEX	AGG	Fri, Mar 9, 2018	106.43	106.46	106.30	106.37
3636	AMEX	AGG	Thu, Mar 8, 2018	106.42	106.63	106.42	106.57
3635	AMEX	AGG	Wed, Mar 7, 2018	106.51	106.55	106.37	106.40
3634	AMEX	AGG	Tue, Mar 6, 2018	106.45	106.56	106.38	106.42
3633	AMEX	AGG	Mon, Mar 5, 2018	106.60	106.65	106.28	106.40
3632	AMEX	AGG	Fri, Mar 2, 2018	106.47	106.55	106.36	106.46
3631	AMEX	AGG	Thu, Mar 1, 2018	106.54	106.72	106.38	106.63
3630	AMEX	AGG	Wed, Feb 28, 2018	106.59	106.77	106.54	106.53
3629	AMEX	AGG	Tue, Feb 27, 2018	106.78	106.82	106.38	106.48
3628	AMEX	AGG	Mon, Feb 26, 2018	106.88	106.95	106.69	106.71
3627	AMEX	AGG	Fri, Feb 23, 2018	106.61	106.76	106.57	106.63
3626	AMEX	AGG	Thu, Feb 22, 2018	106.49	106.56	106.36	106.36
3625	AMEX	AGG	Wed, Feb 21, 2018	106.77	106.80	106.26	106.35
3624	AMEX	AGG	Tue, Feb 20, 2018	106.69	106.71	106.55	106.69
3623	AMEX	AGG	Fri, Feb 16, 2018	106.85	106.88	106.71	106.80
3622	AMEX	AGG	Thu, Feb 15, 2018	106.56	106.73	106.53	106.59
3621	AMEX	AGG	Wed, Feb 14, 2018	106.57	106.66	106.40	106.46
3620	AMEX	AGG	Tue, Feb 13, 2018	106.79	106.91	106.70	106.82
3619	AMEX	AGG	Mon, Feb 12, 2018	106.74	106.95	106.66	106.79
3618	AMEX	AGG	Fri, Feb 9, 2018	106.72	107.07	106.70	106.76
3617	AMEX	AGG	Thu, Feb 8, 2018	106.84	107.14	106.77	106.90
3616	AMEX	AGG	Wed, Feb 7, 2018	107.43	107.44	107.00	107.08
3615	AMEX	AGG	Tue, Feb 6, 2018	107.46	107.56	107.28	107.32
3614	AMEX	AGG	Mon, Feb 5, 2018	107.13	107.81	107.00	107.63
3613	AMEX	AGG	Fri, Feb 2, 2018	107.25	107.35	107.10	107.20
3612	AMEX	AGG	Thu, Feb 1, 2018	107.75	107.83	107.48	107.52
3611	AMEX	AGG	Wed, Jan 31, 2018	108.20	108.21	107.88	107.85
3610	AMEX	AGG	Tue, Jan 30, 2018	108.12	108.12	107.92	108.01
3609	AMEX	AGG	Mon, Jan 29, 2018	108.14	108.25	108.02	108.18
3608	AMEX	AGG	Fri, Jan 26, 2018	108.51	108.51	108.27	108.37
3607	AMEX	AGG	Thu, Jan 25, 2018	108.26	108.57	108.19	108.57
3606	AMEX	AGG	Wed, Jan 24, 2018	108.25	108.32	108.15	108.29
3605	AMEX	AGG	Tue, Jan 23, 2018	108.33	108.44	108.29	108.40
3604	AMEX	AGG	Mon, Jan 22, 2018	108.22	108.30	108.11	108.14
3603	AMEX	AGG	Fri, Jan 19, 2018	108.40	108.40	108.14	108.18
3602	AMEX	AGG	Thu, Jan 18, 2018	108.43	108.53	108.35	108.41
3601	AMEX	AGG	Wed, Jan 17, 2018	108.73	108.84	108.62	108.65
3600	AMEX	AGG	Tue, Jan 16, 2018	108.87	108.98	108.72	108.77
3599	AMEX	AGG	Fri, Jan 12, 2018	108.64	108.83	108.63	108.74
3598	AMEX	AGG	Thu, Jan 11, 2018	108.66	108.86	108.61	108.76
3597	AMEX	AGG	Wed, Jan 10, 2018	108.48	108.72	108.43	108.71
3596	AMEX	AGG	Tue, Jan 9, 2018	108.91	108.91	108.69	108.71
3595	AMEX	AGG	Mon, Jan 8, 2018	109.11	109.11	108.95	109.01
3594	AMEX	AGG	Fri, Jan 5, 2018	109.15	109.15	108.95	109.04
3593	AMEX	AGG	Thu, Jan 4, 2018	109.02	109.15	108.97	109.11
3592	AMEX	AGG	Wed, Jan 3, 2018	109.25	109.25	109.09	109.18
3591	AMEX	AGG	Tue, Jan 2, 2018	109.26	109.31	108.97	109.17
3590	AMEX	AGG	Fri, Dec 29, 2017	109.28	109.39	109.24	109.33
3589	AMEX	AGG	Thu, Dec 28, 2017	109.22	109.26	109.14	109.22
3588	AMEX	AGG	Wed, Dec 27, 2017	109.02	109.33	109.02	109.30
3587	AMEX	AGG	Tue, Dec 26, 2017	108.91	109.01	108.87	108.96
3586	AMEX	AGG	Fri, Dec 22, 2017	108.82	108.89	108.81	108.87
3585	AMEX	AGG	Thu, Dec 21, 2017	108.76	108.87	108.73	108.82
3584	AMEX	AGG	Wed, Dec 20, 2017	108.75	108.88	108.71	108.72
3583	AMEX	AGG	Tue, Dec 19, 2017	109.14	109.16	108.89	109.01
3582	AMEX	AGG	Mon, Dec 18, 2017	109.47	109.47	109.25	109.33
3581	AMEX	AGG	Fri, Dec 15, 2017	109.42	109.55	109.32	109.47
3580	AMEX	AGG	Thu, Dec 14, 2017	109.31	109.51	109.23	109.44
3579	AMEX	AGG	Wed, Dec 13, 2017	109.23	109.55	109.14	109.41
3578	AMEX	AGG	Tue, Dec 12, 2017	109.07	109.11	108.95	109.10
3577	AMEX	AGG	Mon, Dec 11, 2017	109.29	109.32	109.13	109.15
3576	AMEX	AGG	Fri, Dec 8, 2017	109.21	109.29	109.15	109.19
3575	AMEX	AGG	Thu, Dec 7, 2017	109.44	109.46	109.15	109.23
3574	AMEX	AGG	Wed, Dec 6, 2017	109.42	109.52	109.37	109.37
3573	AMEX	AGG	Tue, Dec 5, 2017	109.09	109.26	109.08	109.44
3572	AMEX	AGG	Mon, Dec 4, 2017	109.03	109.17	109.00	109.26
3571	AMEX	AGG	Fri, Dec 1, 2017	109.02	109.48	108.85	109.16
3570	AMEX	AGG	Thu, Nov 30, 2017	109.25	109.30	109.02	108.84
3569	AMEX	AGG	Wed, Nov 29, 2017	109.27	109.32	109.18	109.26
3568	AMEX	AGG	Tue, Nov 28, 2017	109.59	109.63	109.47	109.53
3567	AMEX	AGG	Mon, Nov 27, 2017	109.53	109.58	109.44	109.53
3566	AMEX	AGG	Fri, Nov 24, 2017	109.50	109.56	109.48	109.53
3565	AMEX	AGG	Wed, Nov 22, 2017	109.40	109.56	109.38	109.55
3564	AMEX	AGG	Tue, Nov 21, 2017	109.39	109.43	109.22	109.36
3563	AMEX	AGG	Mon, Nov 20, 2017	109.23	109.30	109.18	109.25
3562	AMEX	AGG	Fri, Nov 17, 2017	109.33	109.39	109.26	109.31
3561	AMEX	AGG	Thu, Nov 16, 2017	109.22	109.32	109.18	109.19
3560	AMEX	AGG	Wed, Nov 15, 2017	109.26	109.38	109.14	109.31
3559	AMEX	AGG	Tue, Nov 14, 2017	109.01	109.12	109.00	109.10
3558	AMEX	AGG	Mon, Nov 13, 2017	109.11	109.11	108.96	108.99
3557	AMEX	AGG	Fri, Nov 10, 2017	109.06	109.15	108.97	108.99
3556	AMEX	AGG	Thu, Nov 9, 2017	109.39	109.46	109.30	109.43
3555	AMEX	AGG	Wed, Nov 8, 2017	109.54	109.60	109.46	109.51
3554	AMEX	AGG	Tue, Nov 7, 2017	109.58	109.61	109.49	109.58
3553	AMEX	AGG	Mon, Nov 6, 2017	109.56	109.59	109.46	109.55
3552	AMEX	AGG	Fri, Nov 3, 2017	109.48	109.48	109.29	109.45
3551	AMEX	AGG	Thu, Nov 2, 2017	109.35	109.50	109.33	109.35
3550	AMEX	AGG	Wed, Nov 1, 2017	109.17	109.41	109.17	109.29
3549	AMEX	AGG	Tue, Oct 31, 2017	109.52	109.55	109.44	109.24
3548	AMEX	AGG	Mon, Oct 30, 2017	109.43	109.56	109.36	109.54
3547	AMEX	AGG	Fri, Oct 27, 2017	109.07	109.26	109.04	109.24
3546	AMEX	AGG	Thu, Oct 26, 2017	109.20	109.23	108.98	109.00
3545	AMEX	AGG	Wed, Oct 25, 2017	108.96	109.13	108.95	109.12
3544	AMEX	AGG	Tue, Oct 24, 2017	109.23	109.29	109.17	109.19
3543	AMEX	AGG	Mon, Oct 23, 2017	109.40	109.47	109.36	109.42
3542	AMEX	AGG	Fri, Oct 20, 2017	109.32	109.41	109.26	109.30
3541	AMEX	AGG	Thu, Oct 19, 2017	109.71	109.75	109.54	109.62
3540	AMEX	AGG	Wed, Oct 18, 2017	109.51	109.56	109.46	109.54
3539	AMEX	AGG	Tue, Oct 17, 2017	109.62	109.74	109.55	109.71
3538	AMEX	AGG	Mon, Oct 16, 2017	109.75	109.81	109.66	109.75
3537	AMEX	AGG	Fri, Oct 13, 2017	109.82	109.87	109.69	109.86
3536	AMEX	AGG	Thu, Oct 12, 2017	109.56	109.61	109.48	109.59
3535	AMEX	AGG	Wed, Oct 11, 2017	109.47	109.53	109.42	109.46
3534	AMEX	AGG	Tue, Oct 10, 2017	109.47	109.61	109.40	109.44
3533	AMEX	AGG	Mon, Oct 9, 2017	109.35	109.43	109.30	109.43
3532	AMEX	AGG	Fri, Oct 6, 2017	109.22	109.42	109.15	109.28
3531	AMEX	AGG	Thu, Oct 5, 2017	109.54	109.54	109.37	109.44
3530	AMEX	AGG	Wed, Oct 4, 2017	109.56	109.57	109.41	109.49
3529	AMEX	AGG	Tue, Oct 3, 2017	109.46	109.54	109.40	109.52
3528	AMEX	AGG	Mon, Oct 2, 2017	109.43	109.51	109.33	109.43
3527	AMEX	AGG	Fri, Sep 29, 2017	109.74	109.77	109.54	109.59
3526	AMEX	AGG	Thu, Sep 28, 2017	109.58	109.72	109.51	109.68
3525	AMEX	AGG	Wed, Sep 27, 2017	109.67	109.75	109.60	109.67
3524	AMEX	AGG	Tue, Sep 26, 2017	109.95	110.02	109.88	109.99
3523	AMEX	AGG	Mon, Sep 25, 2017	109.85	110.04	109.82	110.03
3522	AMEX	AGG	Fri, Sep 22, 2017	109.86	109.90	109.75	109.77
3521	AMEX	AGG	Thu, Sep 21, 2017	109.82	109.85	109.68	109.69
3520	AMEX	AGG	Wed, Sep 20, 2017	109.84	109.92	109.59	109.71
3519	AMEX	AGG	Tue, Sep 19, 2017	109.91	109.96	109.79	109.80
3518	AMEX	AGG	Mon, Sep 18, 2017	109.86	109.90	109.77	109.86
3517	AMEX	AGG	Fri, Sep 15, 2017	110.00	110.04	109.86	109.91
3516	AMEX	AGG	Thu, Sep 14, 2017	109.81	109.97	109.81	109.93
3515	AMEX	AGG	Wed, Sep 13, 2017	110.00	110.04	109.86	109.87
3514	AMEX	AGG	Tue, Sep 12, 2017	110.04	110.06	109.92	109.98
3513	AMEX	AGG	Mon, Sep 11, 2017	110.27	110.29	110.10	110.14
3512	AMEX	AGG	Fri, Sep 8, 2017	110.54	110.58	110.43	110.44
3511	AMEX	AGG	Thu, Sep 7, 2017	110.43	110.66	110.42	110.57
3510	AMEX	AGG	Wed, Sep 6, 2017	110.42	110.52	110.23	110.30
3509	AMEX	AGG	Tue, Sep 5, 2017	110.27	110.50	110.21	110.42
3508	AMEX	AGG	Fri, Sep 1, 2017	110.19	110.22	109.91	109.97
3507	AMEX	AGG	Thu, Aug 31, 2017	110.31	110.46	110.31	110.22
3506	AMEX	AGG	Wed, Aug 30, 2017	110.27	110.33	110.24	110.30
3505	AMEX	AGG	Tue, Aug 29, 2017	110.48	110.49	110.26	110.32
3504	AMEX	AGG	Mon, Aug 28, 2017	110.17	110.24	110.10	110.16
3503	AMEX	AGG	Fri, Aug 25, 2017	110.05	110.19	110.01	110.12
3502	AMEX	AGG	Thu, Aug 24, 2017	110.07	110.16	109.99	110.04
3501	AMEX	AGG	Wed, Aug 23, 2017	110.08	110.19	110.01	110.18
3500	AMEX	AGG	Tue, Aug 22, 2017	109.99	110.02	109.87	109.93
3499	AMEX	AGG	Mon, Aug 21, 2017	110.01	110.09	109.97	110.03
3498	AMEX	AGG	Fri, Aug 18, 2017	110.05	110.14	109.89	109.95
3497	AMEX	AGG	Thu, Aug 17, 2017	109.83	110.02	109.78	110.02
3496	AMEX	AGG	Wed, Aug 16, 2017	109.54	109.93	109.54	109.86
3495	AMEX	AGG	Tue, Aug 15, 2017	109.56	109.72	109.56	109.66
3494	AMEX	AGG	Mon, Aug 14, 2017	109.84	109.90	109.74	109.82
3493	AMEX	AGG	Fri, Aug 11, 2017	109.75	109.94	109.68	109.87
3492	AMEX	AGG	Thu, Aug 10, 2017	109.70	109.85	109.67	109.78
3491	AMEX	AGG	Wed, Aug 9, 2017	109.87	109.87	109.66	109.67
3490	AMEX	AGG	Tue, Aug 8, 2017	109.67	109.69	109.50	109.57
3489	AMEX	AGG	Mon, Aug 7, 2017	109.69	109.72	109.61	109.67
3488	AMEX	AGG	Fri, Aug 4, 2017	109.70	109.72	109.54	109.68
3487	AMEX	AGG	Thu, Aug 3, 2017	109.77	109.94	109.74	109.86
3486	AMEX	AGG	Wed, Aug 2, 2017	109.71	109.77	109.64	109.64
3485	AMEX	AGG	Tue, Aug 1, 2017	109.38	109.72	109.36	109.72
3484	AMEX	AGG	Mon, Jul 31, 2017	109.69	109.73	109.58	109.42
3483	AMEX	AGG	Fri, Jul 28, 2017	109.54	109.70	109.49	109.70
3482	AMEX	AGG	Thu, Jul 27, 2017	109.51	109.59	109.43	109.48
3481	AMEX	AGG	Wed, Jul 26, 2017	109.37	109.71	109.35	109.64
3480	AMEX	AGG	Tue, Jul 25, 2017	109.60	109.63	109.39	109.43
3479	AMEX	AGG	Mon, Jul 24, 2017	109.84	109.92	109.76	109.82
3478	AMEX	AGG	Fri, Jul 21, 2017	109.88	109.96	109.83	109.92
3477	AMEX	AGG	Thu, Jul 20, 2017	109.85	109.88	109.70	109.73
3476	AMEX	AGG	Wed, Jul 19, 2017	109.72	109.75	109.63	109.70
3475	AMEX	AGG	Tue, Jul 18, 2017	109.64	109.71	109.58	109.67
3474	AMEX	AGG	Mon, Jul 17, 2017	109.40	109.48	109.32	109.42
3473	AMEX	AGG	Fri, Jul 14, 2017	109.54	109.56	109.29	109.37
3472	AMEX	AGG	Thu, Jul 13, 2017	109.29	109.31	109.13	109.26
3471	AMEX	AGG	Wed, Jul 12, 2017	109.38	109.43	109.26	109.38
3470	AMEX	AGG	Tue, Jul 11, 2017	108.97	109.10	108.93	109.05
3469	AMEX	AGG	Mon, Jul 10, 2017	108.97	109.02	108.89	108.95
3468	AMEX	AGG	Fri, Jul 7, 2017	108.89	108.95	108.83	108.90
3467	AMEX	AGG	Thu, Jul 6, 2017	108.95	109.00	108.82	108.94
3466	AMEX	AGG	Wed, Jul 5, 2017	109.08	109.18	109.00	109.15
3465	AMEX	AGG	Mon, Jul 3, 2017	109.30	109.30	109.01	109.09
3464	AMEX	AGG	Fri, Jun 30, 2017	109.62	109.63	109.46	109.51
3463	AMEX	AGG	Thu, Jun 29, 2017	109.53	109.68	109.47	109.65
3462	AMEX	AGG	Wed, Jun 28, 2017	109.85	109.88	109.68	109.86
3461	AMEX	AGG	Tue, Jun 27, 2017	109.93	109.98	109.79	109.82
3460	AMEX	AGG	Mon, Jun 26, 2017	110.19	110.24	110.13	110.15
3459	AMEX	AGG	Fri, Jun 23, 2017	110.01	110.11	109.98	110.05
3458	AMEX	AGG	Thu, Jun 22, 2017	110.06	110.09	109.95	110.03
3457	AMEX	AGG	Wed, Jun 21, 2017	109.88	110.04	109.88	109.98
3456	AMEX	AGG	Tue, Jun 20, 2017	109.85	110.03	109.80	109.96
3455	AMEX	AGG	Mon, Jun 19, 2017	109.87	109.90	109.74	109.79
3454	AMEX	AGG	Fri, Jun 16, 2017	109.86	109.97	109.85	109.94
3453	AMEX	AGG	Thu, Jun 15, 2017	109.90	109.90	109.78	109.87
3452	AMEX	AGG	Wed, Jun 14, 2017	110.00	110.18	109.85	109.94
3451	AMEX	AGG	Tue, Jun 13, 2017	109.43	109.60	109.43	109.59
3450	AMEX	AGG	Mon, Jun 12, 2017	109.51	109.70	109.47	109.56
3449	AMEX	AGG	Fri, Jun 9, 2017	109.51	109.63	109.46	109.56
3448	AMEX	AGG	Thu, Jun 8, 2017	109.70	109.70	109.51	109.65
3447	AMEX	AGG	Wed, Jun 7, 2017	109.81	109.87	109.70	109.76
3446	AMEX	AGG	Tue, Jun 6, 2017	109.87	109.95	109.81	109.89
3445	AMEX	AGG	Mon, Jun 5, 2017	109.66	109.74	109.60	109.67
3444	AMEX	AGG	Fri, Jun 2, 2017	109.74	109.89	109.69	109.84
3443	AMEX	AGG	Thu, Jun 1, 2017	109.36	109.50	109.34	109.48
3442	AMEX	AGG	Wed, May 31, 2017	109.64	109.81	109.64	109.53
3441	AMEX	AGG	Tue, May 30, 2017	109.58	109.66	109.54	109.65
3440	AMEX	AGG	Fri, May 26, 2017	109.46	109.54	109.44	109.44
3439	AMEX	AGG	Thu, May 25, 2017	109.45	109.49	109.37	109.48
3438	AMEX	AGG	Wed, May 24, 2017	109.25	109.50	109.21	109.43
3437	AMEX	AGG	Tue, May 23, 2017	109.50	109.53	109.21	109.24
3436	AMEX	AGG	Mon, May 22, 2017	109.43	109.48	109.40	109.45
3435	AMEX	AGG	Fri, May 19, 2017	109.51	109.54	109.35	109.52
3434	AMEX	AGG	Thu, May 18, 2017	109.54	109.63	109.44	109.52
3433	AMEX	AGG	Wed, May 17, 2017	109.35	109.60	109.28	109.58
3432	AMEX	AGG	Tue, May 16, 2017	108.88	109.10	108.88	109.02
3431	AMEX	AGG	Mon, May 15, 2017	108.85	108.94	108.82	108.88
3430	AMEX	AGG	Fri, May 12, 2017	108.81	108.94	108.78	108.92
3429	AMEX	AGG	Thu, May 11, 2017	108.35	108.54	108.34	108.52
3428	AMEX	AGG	Wed, May 10, 2017	108.60	108.66	108.44	108.53
3427	AMEX	AGG	Tue, May 9, 2017	108.43	108.51	108.40	108.50
3426	AMEX	AGG	Mon, May 8, 2017	108.63	108.67	108.49	108.49
3425	AMEX	AGG	Fri, May 5, 2017	108.72	108.74	108.57	108.70
3424	AMEX	AGG	Thu, May 4, 2017	108.55	108.70	108.55	108.68
3423	AMEX	AGG	Wed, May 3, 2017	108.97	108.99	108.77	108.77
3422	AMEX	AGG	Tue, May 2, 2017	108.68	108.94	108.68	108.88
3421	AMEX	AGG	Mon, May 1, 2017	108.86	108.96	108.62	108.73
3420	AMEX	AGG	Fri, Apr 28, 2017	108.98	109.25	108.91	109.25
3419	AMEX	AGG	Thu, Apr 27, 2017	108.94	109.10	108.91	109.06
3418	AMEX	AGG	Wed, Apr 26, 2017	108.85	108.97	108.77	108.96
3417	AMEX	AGG	Tue, Apr 25, 2017	108.99	109.05	108.77	108.82
3416	AMEX	AGG	Mon, Apr 24, 2017	109.05	109.22	109.00	109.18
3415	AMEX	AGG	Fri, Apr 21, 2017	109.40	109.49	109.30	109.34
3414	AMEX	AGG	Thu, Apr 20, 2017	109.31	109.40	109.20	109.31
3413	AMEX	AGG	Wed, Apr 19, 2017	109.47	109.56	109.39	109.48
3412	AMEX	AGG	Tue, Apr 18, 2017	109.41	109.70	109.39	109.65
3411	AMEX	AGG	Mon, Apr 17, 2017	109.30	109.40	109.18	109.21
3410	AMEX	AGG	Thu, Apr 13, 2017	109.25	109.39	109.13	109.27
3409	AMEX	AGG	Wed, Apr 12, 2017	108.93	109.20	108.89	109.13
3408	AMEX	AGG	Tue, Apr 11, 2017	108.76	108.98	108.75	108.89
3407	AMEX	AGG	Mon, Apr 10, 2017	108.53	108.65	108.49	108.58
3406	AMEX	AGG	Fri, Apr 7, 2017	108.80	108.89	108.42	108.44
3405	AMEX	AGG	Thu, Apr 6, 2017	108.64	108.71	108.48	108.68
3404	AMEX	AGG	Wed, Apr 5, 2017	108.48	108.74	108.45	108.69
3403	AMEX	AGG	Tue, Apr 4, 2017	108.61	108.65	108.52	108.57
3402	AMEX	AGG	Mon, Apr 3, 2017	108.31	108.68	108.30	108.67
3401	AMEX	AGG	Fri, Mar 31, 2017	108.44	108.53	108.42	108.49
3400	AMEX	AGG	Thu, Mar 30, 2017	108.52	108.58	108.38	108.41
3399	AMEX	AGG	Wed, Mar 29, 2017	108.48	108.62	108.46	108.61
3398	AMEX	AGG	Tue, Mar 28, 2017	108.63	108.68	108.35	108.37
3397	AMEX	AGG	Mon, Mar 27, 2017	108.65	108.71	108.53	108.62
3396	AMEX	AGG	Fri, Mar 24, 2017	108.35	108.51	108.31	108.36
3395	AMEX	AGG	Thu, Mar 23, 2017	108.44	108.51	108.26	108.45
3394	AMEX	AGG	Wed, Mar 22, 2017	108.44	108.54	108.36	108.42
3393	AMEX	AGG	Tue, Mar 21, 2017	107.93	108.27	107.93	108.27
3392	AMEX	AGG	Mon, Mar 20, 2017	107.86	108.05	107.84	108.05
3391	AMEX	AGG	Fri, Mar 17, 2017	107.72	107.91	107.69	107.89
3390	AMEX	AGG	Thu, Mar 16, 2017	107.68	107.75	107.62	107.66
3389	AMEX	AGG	Wed, Mar 15, 2017	107.25	107.79	107.20	107.78
3388	AMEX	AGG	Tue, Mar 14, 2017	107.08	107.24	107.08	107.16
3387	AMEX	AGG	Mon, Mar 13, 2017	107.21	107.28	107.10	107.12
3386	AMEX	AGG	Fri, Mar 10, 2017	107.23	107.32	107.16	107.30
3385	AMEX	AGG	Thu, Mar 9, 2017	107.32	107.34	107.12	107.14
3384	AMEX	AGG	Wed, Mar 8, 2017	107.39	107.50	107.34	107.47
3383	AMEX	AGG	Tue, Mar 7, 2017	107.80	107.84	107.69	107.73
3382	AMEX	AGG	Mon, Mar 6, 2017	107.94	107.99	107.82	107.87
3381	AMEX	AGG	Fri, Mar 3, 2017	107.92	107.97	107.74	107.92
3380	AMEX	AGG	Thu, Mar 2, 2017	107.93	107.99	107.75	107.84
3379	AMEX	AGG	Wed, Mar 1, 2017	108.12	108.14	107.98	108.04
3378	AMEX	AGG	Tue, Feb 28, 2017	108.80	108.94	108.75	108.54
3377	AMEX	AGG	Mon, Feb 27, 2017	108.95	108.98	108.77	108.80
3376	AMEX	AGG	Fri, Feb 24, 2017	108.88	109.06	108.82	109.00
3375	AMEX	AGG	Thu, Feb 23, 2017	108.56	108.65	108.53	108.60
3374	AMEX	AGG	Wed, Feb 22, 2017	108.54	108.55	108.20	108.42
3373	AMEX	AGG	Tue, Feb 21, 2017	108.24	108.45	108.22	108.35
3372	AMEX	AGG	Fri, Feb 17, 2017	108.37	108.45	108.32	108.36
3371	AMEX	AGG	Thu, Feb 16, 2017	108.01	108.28	108.01	108.12
3370	AMEX	AGG	Wed, Feb 15, 2017	107.92	108.00	107.86	107.89
3369	AMEX	AGG	Tue, Feb 14, 2017	108.30	108.30	107.91	108.06
3368	AMEX	AGG	Mon, Feb 13, 2017	108.34	108.35	108.23	108.30
3367	AMEX	AGG	Fri, Feb 10, 2017	108.26	108.47	108.26	108.46
3366	AMEX	AGG	Thu, Feb 9, 2017	108.61	108.67	108.43	108.48
3365	AMEX	AGG	Wed, Feb 8, 2017	108.61	108.83	108.61	108.74
3364	AMEX	AGG	Tue, Feb 7, 2017	108.30	108.58	108.25	108.43
3363	AMEX	AGG	Mon, Feb 6, 2017	108.22	108.38	108.10	108.32
3362	AMEX	AGG	Fri, Feb 3, 2017	108.12	108.28	107.86	108.01
3361	AMEX	AGG	Thu, Feb 2, 2017	108.06	108.18	107.95	107.98
3360	AMEX	AGG	Wed, Feb 1, 2017	107.77	108.01	107.69	107.92
3359	AMEX	AGG	Tue, Jan 31, 2017	108.08	108.37	108.08	108.07
3358	AMEX	AGG	Mon, Jan 30, 2017	108.16	108.21	108.03	108.03
3357	AMEX	AGG	Fri, Jan 27, 2017	108.03	108.16	108.02	108.08
3356	AMEX	AGG	Thu, Jan 26, 2017	107.86	108.03	107.71	107.99
3355	AMEX	AGG	Wed, Jan 25, 2017	107.98	108.04	107.83	107.92
3354	AMEX	AGG	Tue, Jan 24, 2017	108.33	108.40	108.10	108.21
3353	AMEX	AGG	Mon, Jan 23, 2017	108.22	108.57	108.10	108.38
3352	AMEX	AGG	Fri, Jan 20, 2017	107.94	108.12	107.83	108.08
3351	AMEX	AGG	Thu, Jan 19, 2017	108.06	108.16	107.93	108.04
3350	AMEX	AGG	Wed, Jan 18, 2017	108.60	108.67	108.24	108.32
3349	AMEX	AGG	Tue, Jan 17, 2017	108.81	108.87	108.65	108.79
3348	AMEX	AGG	Fri, Jan 13, 2017	108.50	108.55	108.26	108.42
3347	AMEX	AGG	Thu, Jan 12, 2017	108.78	108.90	108.61	108.61
3346	AMEX	AGG	Wed, Jan 11, 2017	108.53	108.93	108.42	108.57
3345	AMEX	AGG	Tue, Jan 10, 2017	108.45	108.55	108.42	108.44
3344	AMEX	AGG	Mon, Jan 9, 2017	108.54	108.54	108.43	108.47
3343	AMEX	AGG	Fri, Jan 6, 2017	108.43	108.50	108.26	108.29
3342	AMEX	AGG	Thu, Jan 5, 2017	108.37	108.68	108.22	108.65
3341	AMEX	AGG	Wed, Jan 4, 2017	108.16	108.21	108.03	108.20
3340	AMEX	AGG	Tue, Jan 3, 2017	107.73	108.22	107.73	108.17
3339	AMEX	AGG	Fri, Dec 30, 2016	107.88	108.12	107.85	108.06
3338	AMEX	AGG	Thu, Dec 29, 2016	107.73	107.88	107.65	107.84
3337	AMEX	AGG	Wed, Dec 28, 2016	107.33	107.60	107.30	107.51
3336	AMEX	AGG	Tue, Dec 27, 2016	107.19	107.34	107.19	107.34
3335	AMEX	AGG	Fri, Dec 23, 2016	107.54	107.54	107.39	107.42
3334	AMEX	AGG	Thu, Dec 22, 2016	107.34	107.46	107.24	107.39
3333	AMEX	AGG	Wed, Dec 21, 2016	107.50	107.66	107.43	107.39
3332	AMEX	AGG	Tue, Dec 20, 2016	107.30	107.44	107.27	107.41
3331	AMEX	AGG	Mon, Dec 19, 2016	107.40	107.55	107.35	107.51
3330	AMEX	AGG	Fri, Dec 16, 2016	107.16	107.39	107.06	107.23
3329	AMEX	AGG	Thu, Dec 15, 2016	107.37	107.42	107.15	107.16
3328	AMEX	AGG	Wed, Dec 14, 2016	108.07	108.12	107.29	107.29
3327	AMEX	AGG	Tue, Dec 13, 2016	107.87	107.94	107.71	107.88
3326	AMEX	AGG	Mon, Dec 12, 2016	107.70	107.82	107.61	107.74
3325	AMEX	AGG	Fri, Dec 9, 2016	108.08	108.18	107.72	107.84
3324	AMEX	AGG	Thu, Dec 8, 2016	108.18	108.22	108.05	108.17
3323	AMEX	AGG	Wed, Dec 7, 2016	108.22	108.38	108.20	108.37
3322	AMEX	AGG	Tue, Dec 6, 2016	108.14	108.18	108.04	108.09
3321	AMEX	AGG	Mon, Dec 5, 2016	107.94	108.26	107.78	108.11
3320	AMEX	AGG	Fri, Dec 2, 2016	107.93	108.20	107.85	108.02
3319	AMEX	AGG	Thu, Dec 1, 2016	107.75	107.79	107.47	107.68
3318	AMEX	AGG	Wed, Nov 30, 2016	108.23	108.43	108.13	108.03
3317	AMEX	AGG	Tue, Nov 29, 2016	108.50	108.72	108.43	108.67
3316	AMEX	AGG	Mon, Nov 28, 2016	108.38	108.57	108.33	108.55
3315	AMEX	AGG	Fri, Nov 25, 2016	108.30	108.37	108.09	108.17
3314	AMEX	AGG	Wed, Nov 23, 2016	108.18	108.33	107.92	108.18
3313	AMEX	AGG	Tue, Nov 22, 2016	108.59	108.66	108.46	108.56
3312	AMEX	AGG	Mon, Nov 21, 2016	108.56	108.57	108.37	108.46
3311	AMEX	AGG	Fri, Nov 18, 2016	108.81	108.82	108.36	108.37
3310	AMEX	AGG	Thu, Nov 17, 2016	109.01	109.02	108.67	108.72
3309	AMEX	AGG	Wed, Nov 16, 2016	109.01	109.13	108.92	109.13
3308	AMEX	AGG	Tue, Nov 15, 2016	109.00	109.07	108.87	108.89
3307	AMEX	AGG	Mon, Nov 14, 2016	108.64	109.06	108.64	108.81
3306	AMEX	AGG	Fri, Nov 11, 2016	109.46	109.50	109.22	109.25
3305	AMEX	AGG	Thu, Nov 10, 2016	109.66	109.88	109.42	109.45
3304	AMEX	AGG	Wed, Nov 9, 2016	110.53	110.57	109.78	109.90
3303	AMEX	AGG	Tue, Nov 8, 2016	111.13	111.16	110.87	110.93
3302	AMEX	AGG	Mon, Nov 7, 2016	111.14	111.18	111.07	111.11
3301	AMEX	AGG	Fri, Nov 4, 2016	111.15	111.32	111.13	111.24
3300	AMEX	AGG	Thu, Nov 3, 2016	111.03	111.16	111.01	111.01
3299	AMEX	AGG	Wed, Nov 2, 2016	111.12	111.32	111.06	111.16
3298	AMEX	AGG	Tue, Nov 1, 2016	110.88	111.13	110.82	111.03
3297	AMEX	AGG	Mon, Oct 31, 2016	111.30	111.33	111.21	111.09
3296	AMEX	AGG	Fri, Oct 28, 2016	111.11	111.26	111.08	111.16
3295	AMEX	AGG	Thu, Oct 27, 2016	111.28	111.28	111.04	111.16
3294	AMEX	AGG	Wed, Oct 26, 2016	111.57	111.57	111.43	111.44
3293	AMEX	AGG	Tue, Oct 25, 2016	111.58	111.80	111.58	111.66
3292	AMEX	AGG	Mon, Oct 24, 2016	111.81	111.83	111.60	111.66
3291	AMEX	AGG	Fri, Oct 21, 2016	111.80	111.90	111.69	111.83
3290	AMEX	AGG	Thu, Oct 20, 2016	111.84	111.90	111.73	111.76
3289	AMEX	AGG	Wed, Oct 19, 2016	111.68	111.83	111.64	111.80
3288	AMEX	AGG	Tue, Oct 18, 2016	111.54	111.74	111.47	111.74
3287	AMEX	AGG	Mon, Oct 17, 2016	111.45	111.61	111.39	111.56
3286	AMEX	AGG	Fri, Oct 14, 2016	111.47	111.61	111.33	111.37
3285	AMEX	AGG	Thu, Oct 13, 2016	111.60	111.68	111.53	111.56
3284	AMEX	AGG	Wed, Oct 12, 2016	111.39	111.43	111.26	111.40
3283	AMEX	AGG	Tue, Oct 11, 2016	111.49	111.54	111.35	111.36
3282	AMEX	AGG	Mon, Oct 10, 2016	111.47	111.54	111.39	111.53
3281	AMEX	AGG	Fri, Oct 7, 2016	111.64	111.67	111.41	111.58
3280	AMEX	AGG	Thu, Oct 6, 2016	111.57	111.67	111.45	111.56
3279	AMEX	AGG	Wed, Oct 5, 2016	111.69	111.74	111.51	111.56
3278	AMEX	AGG	Tue, Oct 4, 2016	112.09	112.09	111.70	111.71
3277	AMEX	AGG	Mon, Oct 3, 2016	112.21	112.25	112.07	112.09
3276	AMEX	AGG	Fri, Sep 30, 2016	112.57	112.65	112.27	112.42
3275	AMEX	AGG	Thu, Sep 29, 2016	112.41	112.64	112.37	112.54
3274	AMEX	AGG	Wed, Sep 28, 2016	112.58	112.61	112.47	112.54
3273	AMEX	AGG	Tue, Sep 27, 2016	112.57	112.61	112.41	112.51
3272	AMEX	AGG	Mon, Sep 26, 2016	112.28	112.45	112.28	112.37
3271	AMEX	AGG	Fri, Sep 23, 2016	112.31	112.35	112.21	112.23
3270	AMEX	AGG	Thu, Sep 22, 2016	112.10	112.35	112.10	112.26
3269	AMEX	AGG	Wed, Sep 21, 2016	111.69	112.03	111.65	112.03
3268	AMEX	AGG	Tue, Sep 20, 2016	111.90	111.94	111.74	111.75
3267	AMEX	AGG	Mon, Sep 19, 2016	111.73	111.85	111.69	111.71
3266	AMEX	AGG	Fri, Sep 16, 2016	111.75	111.87	111.70	111.80
3265	AMEX	AGG	Thu, Sep 15, 2016	111.60	111.76	111.49	111.72
3264	AMEX	AGG	Wed, Sep 14, 2016	111.47	111.75	111.47	111.65
3263	AMEX	AGG	Tue, Sep 13, 2016	111.93	111.93	111.34	111.51
3262	AMEX	AGG	Mon, Sep 12, 2016	111.76	111.89	111.65	111.82
3261	AMEX	AGG	Fri, Sep 9, 2016	111.96	111.99	111.73	111.73
3260	AMEX	AGG	Thu, Sep 8, 2016	112.50	112.56	112.14	112.22
3259	AMEX	AGG	Wed, Sep 7, 2016	112.76	112.76	112.59	112.61
3258	AMEX	AGG	Tue, Sep 6, 2016	112.36	112.68	112.29	112.55
3257	AMEX	AGG	Fri, Sep 2, 2016	112.44	112.44	112.18	112.31
3256	AMEX	AGG	Thu, Sep 1, 2016	112.10	112.50	112.05	112.46
3255	AMEX	AGG	Wed, Aug 31, 2016	112.64	112.71	112.51	112.36
3254	AMEX	AGG	Tue, Aug 30, 2016	112.71	112.71	112.55	112.59
3253	AMEX	AGG	Mon, Aug 29, 2016	112.55	112.68	112.46	112.65
3252	AMEX	AGG	Fri, Aug 26, 2016	112.69	112.86	112.28	112.34
3251	AMEX	AGG	Thu, Aug 25, 2016	112.55	112.67	112.52	112.52
3250	AMEX	AGG	Wed, Aug 24, 2016	112.79	112.80	112.63	112.64
3249	AMEX	AGG	Tue, Aug 23, 2016	112.78	112.83	112.63	112.68
3248	AMEX	AGG	Mon, Aug 22, 2016	112.66	112.74	112.56	112.65
3247	AMEX	AGG	Fri, Aug 19, 2016	112.53	112.62	112.39	112.48
3246	AMEX	AGG	Thu, Aug 18, 2016	112.64	112.78	112.54	112.73
3245	AMEX	AGG	Wed, Aug 17, 2016	112.45	112.66	112.36	112.57
3244	AMEX	AGG	Tue, Aug 16, 2016	112.49	112.52	112.36	112.36
3243	AMEX	AGG	Mon, Aug 15, 2016	112.57	112.62	112.42	112.43
3242	AMEX	AGG	Fri, Aug 12, 2016	112.72	112.83	112.63	112.63
3241	AMEX	AGG	Thu, Aug 11, 2016	112.73	112.73	112.31	112.36
3240	AMEX	AGG	Wed, Aug 10, 2016	112.61	112.73	112.54	112.66
3239	AMEX	AGG	Tue, Aug 9, 2016	112.40	112.54	112.30	112.53
3238	AMEX	AGG	Mon, Aug 8, 2016	112.16	112.32	112.03	112.24
3237	AMEX	AGG	Fri, Aug 5, 2016	112.54	112.54	112.14	112.17
3236	AMEX	AGG	Thu, Aug 4, 2016	112.54	112.66	112.50	112.55
3235	AMEX	AGG	Wed, Aug 3, 2016	112.31	112.36	112.10	112.34
3234	AMEX	AGG	Tue, Aug 2, 2016	112.36	112.46	112.19	112.22
3233	AMEX	AGG	Mon, Aug 1, 2016	112.50	112.68	112.47	112.55
3232	AMEX	AGG	Fri, Jul 29, 2016	112.88	113.03	112.76	112.81
3231	AMEX	AGG	Thu, Jul 28, 2016	112.64	112.76	112.56	112.72
3230	AMEX	AGG	Wed, Jul 27, 2016	112.52	112.74	112.44	112.73
3229	AMEX	AGG	Tue, Jul 26, 2016	112.58	112.58	112.31	112.40
3228	AMEX	AGG	Mon, Jul 25, 2016	112.58	112.58	112.40	112.40
3227	AMEX	AGG	Fri, Jul 22, 2016	112.38	112.61	112.35	112.53
3226	AMEX	AGG	Thu, Jul 21, 2016	112.27	112.54	112.20	112.51
3225	AMEX	AGG	Wed, Jul 20, 2016	112.42	112.44	112.30	112.41
3224	AMEX	AGG	Tue, Jul 19, 2016	112.48	112.52	112.37	112.51
3223	AMEX	AGG	Mon, Jul 18, 2016	112.49	112.49	112.20	112.32
3222	AMEX	AGG	Fri, Jul 15, 2016	112.58	112.58	112.22	112.26
3221	AMEX	AGG	Thu, Jul 14, 2016	112.51	112.70	112.50	112.67
3220	AMEX	AGG	Wed, Jul 13, 2016	112.82	112.88	112.74	112.77
3219	AMEX	AGG	Tue, Jul 12, 2016	112.81	112.81	112.49	112.61
3218	AMEX	AGG	Mon, Jul 11, 2016	113.19	113.24	112.93	112.95
3217	AMEX	AGG	Fri, Jul 8, 2016	113.08	113.27	113.00	113.25
3216	AMEX	AGG	Thu, Jul 7, 2016	113.00	113.17	112.92	113.08
3215	AMEX	AGG	Wed, Jul 6, 2016	113.09	113.17	112.94	113.16
3214	AMEX	AGG	Tue, Jul 5, 2016	113.03	113.12	112.87	112.95
3213	AMEX	AGG	Fri, Jul 1, 2016	112.72	112.77	112.52	112.65
3212	AMEX	AGG	Thu, Jun 30, 2016	112.51	112.69	112.40	112.40
3211	AMEX	AGG	Wed, Jun 29, 2016	112.53	112.60	112.34	112.39
3210	AMEX	AGG	Tue, Jun 28, 2016	112.54	112.54	112.37	112.47
3209	AMEX	AGG	Mon, Jun 27, 2016	112.33	112.49	112.31	112.33
3208	AMEX	AGG	Fri, Jun 24, 2016	112.11	112.15	111.79	111.86
3207	AMEX	AGG	Thu, Jun 23, 2016	111.33	111.43	111.25	111.28
3206	AMEX	AGG	Wed, Jun 22, 2016	111.44	111.51	111.35	111.47
3205	AMEX	AGG	Tue, Jun 21, 2016	111.55	111.57	111.35	111.40
3204	AMEX	AGG	Mon, Jun 20, 2016	111.57	111.58	111.45	111.48
3203	AMEX	AGG	Fri, Jun 17, 2016	111.86	111.87	111.66	111.79
3202	AMEX	AGG	Thu, Jun 16, 2016	111.92	112.07	111.78	111.87
3201	AMEX	AGG	Wed, Jun 15, 2016	111.67	111.93	111.64	111.80
3200	AMEX	AGG	Tue, Jun 14, 2016	111.68	111.73	111.55	111.56
3199	AMEX	AGG	Mon, Jun 13, 2016	111.57	111.67	111.53	111.61
3198	AMEX	AGG	Fri, Jun 10, 2016	111.54	111.66	111.45	111.52
3197	AMEX	AGG	Thu, Jun 9, 2016	111.50	111.50	111.36	111.37
3196	AMEX	AGG	Wed, Jun 8, 2016	111.30	111.34	111.22	111.29
3195	AMEX	AGG	Tue, Jun 7, 2016	111.24	111.31	111.20	111.25
3194	AMEX	AGG	Mon, Jun 6, 2016	111.17	111.23	111.07	111.15
3193	AMEX	AGG	Fri, Jun 3, 2016	111.15	111.30	111.12	111.30
3192	AMEX	AGG	Thu, Jun 2, 2016	110.56	110.74	110.56	110.70
3191	AMEX	AGG	Wed, Jun 1, 2016	110.59	110.65	110.41	110.42
3190	AMEX	AGG	Tue, May 31, 2016	110.41	110.76	110.36	110.48
3189	AMEX	AGG	Fri, May 27, 2016	110.68	110.70	110.48	110.63
3188	AMEX	AGG	Thu, May 26, 2016	110.64	110.73	110.56	110.65
3187	AMEX	AGG	Wed, May 25, 2016	110.54	110.55	110.39	110.48
3186	AMEX	AGG	Tue, May 24, 2016	110.56	110.56	110.34	110.46
3185	AMEX	AGG	Mon, May 23, 2016	110.54	110.60	110.43	110.52
3184	AMEX	AGG	Fri, May 20, 2016	110.54	110.62	110.44	110.54
3183	AMEX	AGG	Thu, May 19, 2016	110.47	110.56	110.40	110.47
3182	AMEX	AGG	Wed, May 18, 2016	110.78	110.80	110.32	110.40
3181	AMEX	AGG	Tue, May 17, 2016	111.03	111.05	110.86	110.86
3180	AMEX	AGG	Mon, May 16, 2016	111.19	111.19	110.98	111.01
3179	AMEX	AGG	Fri, May 13, 2016	111.08	111.23	111.03	111.20
3178	AMEX	AGG	Thu, May 12, 2016	110.92	111.10	110.92	110.99
3177	AMEX	AGG	Wed, May 11, 2016	111.06	111.26	111.02	111.09
3176	AMEX	AGG	Tue, May 10, 2016	111.06	111.10	110.99	111.09
3175	AMEX	AGG	Mon, May 9, 2016	111.11	111.14	111.01	111.04
3174	AMEX	AGG	Fri, May 6, 2016	111.12	111.12	110.97	110.97
3173	AMEX	AGG	Thu, May 5, 2016	110.92	111.16	110.80	111.14
3172	AMEX	AGG	Wed, May 4, 2016	110.91	110.93	110.76	110.86
3171	AMEX	AGG	Tue, May 3, 2016	110.89	110.95	110.75	110.81
3170	AMEX	AGG	Mon, May 2, 2016	110.74	110.74	110.52	110.61
3169	AMEX	AGG	Fri, Apr 29, 2016	110.82	110.93	110.75	110.68
3168	AMEX	AGG	Thu, Apr 28, 2016	110.68	110.95	110.59	110.90
3167	AMEX	AGG	Wed, Apr 27, 2016	110.53	110.69	110.33	110.68
3166	AMEX	AGG	Tue, Apr 26, 2016	110.48	110.48	110.23	110.35
3165	AMEX	AGG	Mon, Apr 25, 2016	110.52	110.59	110.39	110.40
3164	AMEX	AGG	Fri, Apr 22, 2016	110.65	110.72	110.52	110.52
3163	AMEX	AGG	Thu, Apr 21, 2016	110.52	110.62	110.45	110.51
3162	AMEX	AGG	Wed, Apr 20, 2016	111.02	111.03	110.60	110.66
3161	AMEX	AGG	Tue, Apr 19, 2016	110.94	111.00	110.77	110.93
3160	AMEX	AGG	Mon, Apr 18, 2016	110.91	110.95	110.79	110.94
3159	AMEX	AGG	Fri, Apr 15, 2016	110.80	110.98	110.75	110.95
3158	AMEX	AGG	Thu, Apr 14, 2016	110.76	110.81	110.64	110.64
3157	AMEX	AGG	Wed, Apr 13, 2016	110.74	110.92	110.68	110.83
3156	AMEX	AGG	Tue, Apr 12, 2016	110.85	110.86	110.65	110.78
3155	AMEX	AGG	Mon, Apr 11, 2016	110.87	110.96	110.76	110.96
3154	AMEX	AGG	Fri, Apr 8, 2016	111.00	111.00	110.81	110.88
3153	AMEX	AGG	Thu, Apr 7, 2016	110.98	111.05	110.77	110.99
3152	AMEX	AGG	Wed, Apr 6, 2016	110.80	110.80	110.62	110.75
3151	AMEX	AGG	Tue, Apr 5, 2016	110.62	110.62	110.62	110.77
3150	AMEX	AGG	Mon, Apr 4, 2016	110.60	110.67	110.51	110.62
3149	AMEX	AGG	Fri, Apr 1, 2016	110.53	110.66	110.35	110.51
3148	AMEX	AGG	Thu, Mar 31, 2016	110.52	110.85	110.52	110.83
3147	AMEX	AGG	Wed, Mar 30, 2016	110.49	110.56	110.31	110.48
3146	AMEX	AGG	Tue, Mar 29, 2016	110.19	110.19	110.19	110.52
3145	AMEX	AGG	Mon, Mar 28, 2016	110.15	110.30	110.08	110.19
3144	AMEX	AGG	Thu, Mar 24, 2016	110.10	110.10	110.10	110.11
3143	AMEX	AGG	Wed, Mar 23, 2016	109.96	110.14	109.86	110.10
3142	AMEX	AGG	Tue, Mar 22, 2016	110.27	110.27	109.83	109.86
3141	AMEX	AGG	Mon, Mar 21, 2016	110.06	110.13	109.91	109.93
3140	AMEX	AGG	Fri, Mar 18, 2016	110.19	110.29	110.12	110.17
3139	AMEX	AGG	Thu, Mar 17, 2016	109.95	110.13	109.90	110.08
3138	AMEX	AGG	Wed, Mar 16, 2016	109.39	109.86	109.29	109.85
3137	AMEX	AGG	Tue, Mar 15, 2016	109.48	109.48	109.48	109.38
3136	AMEX	AGG	Mon, Mar 14, 2016	109.49	109.60	109.45	109.48
3135	AMEX	AGG	Fri, Mar 11, 2016	109.62	109.62	109.62	109.42
3134	AMEX	AGG	Thu, Mar 10, 2016	109.57	109.57	109.57	109.62
3133	AMEX	AGG	Wed, Mar 9, 2016	109.62	109.62	109.62	109.57
3132	AMEX	AGG	Tue, Mar 8, 2016	109.73	109.83	109.56	109.62
3131	AMEX	AGG	Mon, Mar 7, 2016	109.39	109.39	109.21	109.35
3130	AMEX	AGG	Fri, Mar 4, 2016	109.55	109.55	109.55	109.38
3129	AMEX	AGG	Thu, Mar 3, 2016	109.42	109.42	109.42	109.55
3128	AMEX	AGG	Wed, Mar 2, 2016	109.45	109.48	109.32	109.42
3127	AMEX	AGG	Tue, Mar 1, 2016	109.93	110.05	109.40	109.54
3126	AMEX	AGG	Mon, Feb 29, 2016	109.94	110.10	109.91	110.09
3125	AMEX	AGG	Fri, Feb 26, 2016	110.16	110.16	110.16	109.96
3124	AMEX	AGG	Thu, Feb 25, 2016	110.09	110.31	110.00	110.16
3123	AMEX	AGG	Wed, Feb 24, 2016	110.12	110.32	109.84	109.88
3122	AMEX	AGG	Tue, Feb 23, 2016	109.63	110.00	109.52	109.84
3121	AMEX	AGG	Mon, Feb 22, 2016	109.77	109.88	109.72	109.82
3120	AMEX	AGG	Fri, Feb 19, 2016	109.80	109.85	109.64	109.79
3119	AMEX	AGG	Thu, Feb 18, 2016	109.50	109.81	109.45	109.77
3118	AMEX	AGG	Wed, Feb 17, 2016	109.43	109.46	109.22	109.44
3117	AMEX	AGG	Tue, Feb 16, 2016	109.54	109.61	109.43	109.50
3116	AMEX	AGG	Fri, Feb 12, 2016	109.92	109.96	109.55	109.77
3115	AMEX	AGG	Thu, Feb 11, 2016	110.41	110.50	110.01	110.07
3114	AMEX	AGG	Wed, Feb 10, 2016	109.82	110.00	109.60	110.00
3113	AMEX	AGG	Tue, Feb 9, 2016	109.92	109.93	109.66	109.73
3112	AMEX	AGG	Mon, Feb 8, 2016	109.59	109.87	109.50	109.74
3111	AMEX	AGG	Fri, Feb 5, 2016	109.24	109.44	109.15	109.32
3110	AMEX	AGG	Thu, Feb 4, 2016	109.34	109.46	109.24	109.42
3109	AMEX	AGG	Wed, Feb 3, 2016	109.26	109.64	109.20	109.31
3108	AMEX	AGG	Tue, Feb 2, 2016	109.23	109.38	109.13	109.32
3107	AMEX	AGG	Mon, Feb 1, 2016	109.10	109.25	108.84	108.99
3106	AMEX	AGG	Fri, Jan 29, 2016	109.41	109.48	109.25	109.35
3105	AMEX	AGG	Thu, Jan 28, 2016	108.99	109.10	108.82	109.03
3104	AMEX	AGG	Wed, Jan 27, 2016	108.91	109.01	108.72	108.94
3103	AMEX	AGG	Tue, Jan 26, 2016	108.90	109.00	108.77	108.92
3102	AMEX	AGG	Mon, Jan 25, 2016	108.95	108.98	108.77	108.78
3101	AMEX	AGG	Fri, Jan 22, 2016	108.72	108.85	108.59	108.84
3100	AMEX	AGG	Thu, Jan 21, 2016	109.08	109.08	108.74	108.76
3099	AMEX	AGG	Wed, Jan 20, 2016	109.10	109.18	108.87	108.91
3098	AMEX	AGG	Tue, Jan 19, 2016	108.85	108.96	108.72	108.82
3097	AMEX	AGG	Fri, Jan 15, 2016	109.08	109.12	108.83	108.93
3096	AMEX	AGG	Thu, Jan 14, 2016	108.79	108.89	108.58	108.80
3095	AMEX	AGG	Wed, Jan 13, 2016	108.60	108.93	108.55	108.84
3094	AMEX	AGG	Tue, Jan 12, 2016	108.44	108.82	108.36	108.59
3093	AMEX	AGG	Mon, Jan 11, 2016	108.39	108.59	108.34	108.35
3092	AMEX	AGG	Fri, Jan 8, 2016	108.57	108.71	108.35	108.66
3091	AMEX	AGG	Thu, Jan 7, 2016	108.40	108.47	108.21	108.42
3090	AMEX	AGG	Wed, Jan 6, 2016	108.34	108.46	108.22	108.43
3089	AMEX	AGG	Tue, Jan 5, 2016	107.87	108.12	107.87	108.02
3088	AMEX	AGG	Mon, Jan 4, 2016	108.09	108.29	107.93	107.97
3087	AMEX	AGG	Thu, Dec 31, 2015	107.87	108.03	107.82	108.01
3086	AMEX	AGG	Wed, Dec 30, 2015	107.64	107.78	107.60	107.72
3085	AMEX	AGG	Tue, Dec 29, 2015	107.92	107.98	107.62	107.74
3084	AMEX	AGG	Mon, Dec 28, 2015	108.03	108.13	107.99	108.01
3083	AMEX	AGG	Thu, Dec 24, 2015	107.95	108.05	107.92	108.01
3082	AMEX	AGG	Wed, Dec 23, 2015	108.01	108.19	108.00	108.18
3081	AMEX	AGG	Tue, Dec 22, 2015	108.27	108.28	108.12	108.20
3080	AMEX	AGG	Mon, Dec 21, 2015	108.49	108.54	108.24	108.28
3079	AMEX	AGG	Fri, Dec 18, 2015	108.35	108.46	108.25	108.38
3078	AMEX	AGG	Thu, Dec 17, 2015	108.24	108.30	108.02	108.15
3077	AMEX	AGG	Wed, Dec 16, 2015	108.12	108.27	107.93	108.00
3076	AMEX	AGG	Tue, Dec 15, 2015	108.08	108.19	107.91	108.19
3075	AMEX	AGG	Mon, Dec 14, 2015	108.53	108.58	108.17	108.18
3074	AMEX	AGG	Fri, Dec 11, 2015	108.70	108.86	108.57	108.69
3073	AMEX	AGG	Thu, Dec 10, 2015	108.51	108.51	108.36	108.42
3072	AMEX	AGG	Wed, Dec 9, 2015	108.34	108.58	108.21	108.44
3071	AMEX	AGG	Tue, Dec 8, 2015	108.59	108.60	108.37	108.44
3070	AMEX	AGG	Mon, Dec 7, 2015	108.30	108.58	108.23	108.40
3069	AMEX	AGG	Fri, Dec 4, 2015	108.05	108.30	108.00	108.24
3068	AMEX	AGG	Thu, Dec 3, 2015	108.41	108.41	107.81	107.89
3067	AMEX	AGG	Wed, Dec 2, 2015	108.73	108.78	108.61	108.69
3066	AMEX	AGG	Tue, Dec 1, 2015	108.54	108.84	108.43	108.82
3065	AMEX	AGG	Mon, Nov 30, 2015	108.83	108.87	108.77	108.81
3064	AMEX	AGG	Fri, Nov 27, 2015	108.85	108.87	108.77	108.77
3063	AMEX	AGG	Wed, Nov 25, 2015	108.77	108.84	108.69	108.80
3062	AMEX	AGG	Tue, Nov 24, 2015	108.75	108.80	108.66	108.75
3061	AMEX	AGG	Mon, Nov 23, 2015	108.65	108.76	108.57	108.65
3060	AMEX	AGG	Fri, Nov 20, 2015	108.77	108.82	108.60	108.62
3059	AMEX	AGG	Thu, Nov 19, 2015	108.90	108.90	108.68	108.69
3058	AMEX	AGG	Wed, Nov 18, 2015	108.65	108.71	108.54	108.64
3057	AMEX	AGG	Tue, Nov 17, 2015	108.49	108.78	108.42	108.72
3056	AMEX	AGG	Mon, Nov 16, 2015	108.63	108.70	108.56	108.64
3055	AMEX	AGG	Fri, Nov 13, 2015	108.48	108.59	108.45	108.55
3054	AMEX	AGG	Thu, Nov 12, 2015	108.35	108.45	108.21	108.34
3053	AMEX	AGG	Wed, Nov 11, 2015	108.32	108.37	108.24	108.24
3052	AMEX	AGG	Tue, Nov 10, 2015	108.29	108.48	108.20	108.38
3051	AMEX	AGG	Mon, Nov 9, 2015	108.06	108.36	108.04	108.18
3050	AMEX	AGG	Fri, Nov 6, 2015	108.36	108.39	108.19	108.25
3049	AMEX	AGG	Thu, Nov 5, 2015	108.87	108.89	108.60	108.77
3048	AMEX	AGG	Wed, Nov 4, 2015	108.91	108.99	108.71	108.82
3047	AMEX	AGG	Tue, Nov 3, 2015	108.95	109.00	108.79	108.82
3046	AMEX	AGG	Mon, Nov 2, 2015	109.08	109.19	108.98	109.02
3045	AMEX	AGG	Fri, Oct 30, 2015	109.19	109.46	109.15	109.45
3044	AMEX	AGG	Thu, Oct 29, 2015	109.34	109.42	109.13	109.16
3043	AMEX	AGG	Wed, Oct 28, 2015	109.98	110.05	109.57	109.63
3042	AMEX	AGG	Tue, Oct 27, 2015	110.03	110.03	109.88	109.96
3041	AMEX	AGG	Mon, Oct 26, 2015	109.85	109.90	109.74	109.80
3040	AMEX	AGG	Fri, Oct 23, 2015	109.79	109.79	109.69	109.75
3039	AMEX	AGG	Thu, Oct 22, 2015	109.90	110.05	109.83	109.94
3038	AMEX	AGG	Wed, Oct 21, 2015	109.73	109.95	109.73	109.92
3037	AMEX	AGG	Tue, Oct 20, 2015	109.78	109.78	109.55	109.66
3036	AMEX	AGG	Mon, Oct 19, 2015	109.78	109.90	109.65	109.88
3035	AMEX	AGG	Fri, Oct 16, 2015	109.90	109.94	109.77	109.77
3034	AMEX	AGG	Thu, Oct 15, 2015	109.93	110.05	109.79	109.88
3033	AMEX	AGG	Wed, Oct 14, 2015	109.83	110.05	109.73	110.03
3032	AMEX	AGG	Tue, Oct 13, 2015	109.75	109.75	109.49	109.62
3031	AMEX	AGG	Mon, Oct 12, 2015	109.48	109.65	109.33	109.61
3030	AMEX	AGG	Fri, Oct 9, 2015	109.32	109.47	109.24	109.33
3029	AMEX	AGG	Thu, Oct 8, 2015	109.70	109.70	109.30	109.42
3028	AMEX	AGG	Wed, Oct 7, 2015	109.55	109.68	109.48	109.57
3027	AMEX	AGG	Tue, Oct 6, 2015	109.47	109.69	109.37	109.65
3026	AMEX	AGG	Mon, Oct 5, 2015	109.63	109.68	109.37	109.38
3025	AMEX	AGG	Fri, Oct 2, 2015	109.85	110.15	109.70	109.79
3024	AMEX	AGG	Thu, Oct 1, 2015	109.48	109.65	109.45	109.46
3023	AMEX	AGG	Wed, Sep 30, 2015	109.47	109.63	109.44	109.58
3022	AMEX	AGG	Tue, Sep 29, 2015	109.44	109.60	109.37	109.54
3021	AMEX	AGG	Mon, Sep 28, 2015	109.19	109.41	109.11	109.37
3020	AMEX	AGG	Fri, Sep 25, 2015	109.16	109.23	109.03	109.11
3019	AMEX	AGG	Thu, Sep 24, 2015	109.49	109.51	109.24	109.30
3018	AMEX	AGG	Wed, Sep 23, 2015	109.29	109.29	109.10	109.16
3017	AMEX	AGG	Tue, Sep 22, 2015	109.19	109.39	109.12	109.25
3016	AMEX	AGG	Mon, Sep 21, 2015	109.17	109.17	108.88	108.99
3015	AMEX	AGG	Fri, Sep 18, 2015	109.26	109.39	109.15	109.28
3014	AMEX	AGG	Thu, Sep 17, 2015	108.48	109.19	108.40	109.19
3013	AMEX	AGG	Wed, Sep 16, 2015	108.59	108.66	108.41	108.51
3012	AMEX	AGG	Tue, Sep 15, 2015	109.00	109.00	108.50	108.60
3011	AMEX	AGG	Mon, Sep 14, 2015	109.18	109.20	109.04	109.09
3010	AMEX	AGG	Fri, Sep 11, 2015	109.05	109.17	109.01	109.06
3009	AMEX	AGG	Thu, Sep 10, 2015	109.00	109.01	108.81	108.93
3008	AMEX	AGG	Wed, Sep 9, 2015	108.78	109.08	108.70	109.05
3007	AMEX	AGG	Tue, Sep 8, 2015	108.96	109.04	108.91	109.01
3006	AMEX	AGG	Fri, Sep 4, 2015	109.19	109.33	109.02	109.27
3005	AMEX	AGG	Thu, Sep 3, 2015	109.06	109.12	108.87	109.04
3004	AMEX	AGG	Wed, Sep 2, 2015	108.92	109.05	108.81	108.88
3003	AMEX	AGG	Tue, Sep 1, 2015	108.89	109.11	108.77	109.02
3002	AMEX	AGG	Mon, Aug 31, 2015	109.28	109.37	108.90	108.92
3001	AMEX	AGG	Fri, Aug 28, 2015	109.34	109.37	108.93	109.00
3000	AMEX	AGG	Thu, Aug 27, 2015	108.95	109.20	108.93	109.10
2999	AMEX	AGG	Wed, Aug 26, 2015	109.08	109.41	108.88	108.95
2998	AMEX	AGG	Tue, Aug 25, 2015	109.70	109.70	109.13	109.46
2997	AMEX	AGG	Mon, Aug 24, 2015	110.00	110.34	109.57	109.72
2996	AMEX	AGG	Fri, Aug 21, 2015	109.68	109.87	109.57	109.76
2995	AMEX	AGG	Thu, Aug 20, 2015	109.58	109.64	109.45	109.57
2994	AMEX	AGG	Wed, Aug 19, 2015	109.04	109.48	108.96	109.40
2993	AMEX	AGG	Tue, Aug 18, 2015	109.19	109.24	109.04	109.06
2992	AMEX	AGG	Mon, Aug 17, 2015	109.33	109.40	109.20	109.26
2991	AMEX	AGG	Fri, Aug 14, 2015	109.12	109.24	109.02	109.07
2990	AMEX	AGG	Thu, Aug 13, 2015	109.36	109.37	109.11	109.12
2989	AMEX	AGG	Wed, Aug 12, 2015	109.55	109.71	109.35	109.35
2988	AMEX	AGG	Tue, Aug 11, 2015	109.42	109.58	109.28	109.42
2987	AMEX	AGG	Mon, Aug 10, 2015	109.15	109.17	108.85	109.06
2986	AMEX	AGG	Fri, Aug 7, 2015	109.14	109.28	109.04	109.20
2985	AMEX	AGG	Thu, Aug 6, 2015	108.93	109.10	108.90	109.01
2984	AMEX	AGG	Wed, Aug 5, 2015	108.94	109.08	108.72	108.88
2983	AMEX	AGG	Tue, Aug 4, 2015	109.35	109.43	109.07	109.08
2982	AMEX	AGG	Mon, Aug 3, 2015	109.29	109.54	109.19	109.40
2981	AMEX	AGG	Fri, Jul 31, 2015	109.44	109.51	109.35	109.50
2980	AMEX	AGG	Thu, Jul 30, 2015	109.08	109.15	108.97	109.07
2979	AMEX	AGG	Wed, Jul 29, 2015	109.09	109.12	108.94	109.06
2978	AMEX	AGG	Tue, Jul 28, 2015	109.13	109.22	109.09	109.15
2977	AMEX	AGG	Mon, Jul 27, 2015	109.25	109.35	109.21	109.26
2976	AMEX	AGG	Fri, Jul 24, 2015	109.23	109.24	109.06	109.12
2975	AMEX	AGG	Thu, Jul 23, 2015	108.84	109.15	108.81	109.14
2974	AMEX	AGG	Wed, Jul 22, 2015	108.83	108.99	108.82	108.83
2973	AMEX	AGG	Tue, Jul 21, 2015	108.54	108.85	108.51	108.78
2972	AMEX	AGG	Mon, Jul 20, 2015	108.67	108.72	108.55	108.60
2971	AMEX	AGG	Fri, Jul 17, 2015	108.73	108.86	108.72	108.79
2970	AMEX	AGG	Thu, Jul 16, 2015	108.54	108.79	108.50	108.78
2969	AMEX	AGG	Wed, Jul 15, 2015	108.36	108.72	108.36	108.69
2968	AMEX	AGG	Tue, Jul 14, 2015	108.43	108.50	108.32	108.40
2967	AMEX	AGG	Mon, Jul 13, 2015	108.24	108.37	108.14	108.22
2966	AMEX	AGG	Fri, Jul 10, 2015	108.47	108.58	108.28	108.38
2965	AMEX	AGG	Thu, Jul 9, 2015	109.09	109.09	108.82	108.84
2964	AMEX	AGG	Wed, Jul 8, 2015	109.16	109.36	109.03	109.24
2963	AMEX	AGG	Tue, Jul 7, 2015	109.12	109.38	108.96	108.98
2962	AMEX	AGG	Mon, Jul 6, 2015	108.88	108.99	108.63	108.83
2961	AMEX	AGG	Thu, Jul 2, 2015	108.48	108.60	108.43	108.44
2960	AMEX	AGG	Wed, Jul 1, 2015	108.33	108.38	108.15	108.29
2959	AMEX	AGG	Tue, Jun 30, 2015	108.72	109.00	108.61	108.78
2958	AMEX	AGG	Mon, Jun 29, 2015	108.60	108.94	108.38	108.85
2957	AMEX	AGG	Fri, Jun 26, 2015	108.29	108.31	108.11	108.21
2956	AMEX	AGG	Thu, Jun 25, 2015	108.58	108.60	108.39	108.47
2955	AMEX	AGG	Wed, Jun 24, 2015	108.55	108.68	108.45	108.59
2954	AMEX	AGG	Tue, Jun 23, 2015	108.41	108.64	108.35	108.42
2953	AMEX	AGG	Mon, Jun 22, 2015	108.95	109.00	108.64	108.67
2952	AMEX	AGG	Fri, Jun 19, 2015	109.10	109.26	109.04	109.21
2951	AMEX	AGG	Thu, Jun 18, 2015	108.81	108.87	108.62	108.87
2950	AMEX	AGG	Wed, Jun 17, 2015	108.84	108.90	108.44	108.90
2949	AMEX	AGG	Tue, Jun 16, 2015	108.83	108.89	108.68	108.89
2948	AMEX	AGG	Mon, Jun 15, 2015	108.96	108.96	108.63	108.71
2947	AMEX	AGG	Fri, Jun 12, 2015	108.68	108.90	108.52	108.58
2946	AMEX	AGG	Thu, Jun 11, 2015	108.33	108.71	108.28	108.71
2945	AMEX	AGG	Wed, Jun 10, 2015	108.24	108.30	108.04	108.13
2944	AMEX	AGG	Tue, Jun 9, 2015	108.65	108.65	108.32	108.40
2943	AMEX	AGG	Mon, Jun 8, 2015	108.76	108.80	108.66	108.71
2942	AMEX	AGG	Fri, Jun 5, 2015	108.63	108.79	108.51	108.55
2941	AMEX	AGG	Thu, Jun 4, 2015	108.89	109.17	108.89	109.03
2940	AMEX	AGG	Wed, Jun 3, 2015	108.98	109.01	108.67	108.80
2939	AMEX	AGG	Tue, Jun 2, 2015	109.43	109.45	109.17	109.23
2938	AMEX	AGG	Mon, Jun 1, 2015	109.95	109.99	109.56	109.66
2937	AMEX	AGG	Fri, May 29, 2015	110.18	110.30	110.08	110.17
2936	AMEX	AGG	Thu, May 28, 2015	110.14	110.22	110.05	110.13
2935	AMEX	AGG	Wed, May 27, 2015	110.06	110.19	109.90	110.17
2934	AMEX	AGG	Tue, May 26, 2015	109.80	110.10	109.75	110.06
2933	AMEX	AGG	Fri, May 22, 2015	109.85	109.86	109.62	109.79
2932	AMEX	AGG	Thu, May 21, 2015	109.65	109.93	109.65	109.91
2931	AMEX	AGG	Wed, May 20, 2015	109.58	109.69	109.46	109.57
2930	AMEX	AGG	Tue, May 19, 2015	109.46	109.71	109.39	109.40
2929	AMEX	AGG	Mon, May 18, 2015	109.93	110.01	109.76	109.78
2928	AMEX	AGG	Fri, May 15, 2015	109.96	110.22	109.88	110.20
2927	AMEX	AGG	Thu, May 14, 2015	109.65	109.79	109.58	109.74
2926	AMEX	AGG	Wed, May 13, 2015	109.91	109.92	109.45	109.57
2925	AMEX	AGG	Tue, May 12, 2015	109.50	109.76	109.38	109.58
2924	AMEX	AGG	Mon, May 11, 2015	110.02	110.06	109.57	109.59
2923	AMEX	AGG	Fri, May 8, 2015	110.36	110.43	110.21	110.29
2922	AMEX	AGG	Thu, May 7, 2015	109.85	110.04	109.76	109.93
2921	AMEX	AGG	Wed, May 6, 2015	109.95	109.97	109.61	109.66
2920	AMEX	AGG	Tue, May 5, 2015	110.19	110.22	109.84	110.03
2919	AMEX	AGG	Mon, May 4, 2015	110.42	110.47	110.12	110.13
2918	AMEX	AGG	Fri, May 1, 2015	110.52	110.53	110.25	110.34
2917	AMEX	AGG	Thu, Apr 30, 2015	110.69	110.92	110.51	110.86
2916	AMEX	AGG	Wed, Apr 29, 2015	110.89	110.97	110.70	110.86
2915	AMEX	AGG	Tue, Apr 28, 2015	111.34	111.44	111.11	111.11
2914	AMEX	AGG	Mon, Apr 27, 2015	111.51	111.56	111.34	111.54
2913	AMEX	AGG	Fri, Apr 24, 2015	111.48	111.57	111.41	111.50
2912	AMEX	AGG	Thu, Apr 23, 2015	111.15	111.42	111.14	111.31
2911	AMEX	AGG	Wed, Apr 22, 2015	111.44	111.44	111.10	111.14
2910	AMEX	AGG	Tue, Apr 21, 2015	111.57	111.60	111.44	111.47
2909	AMEX	AGG	Mon, Apr 20, 2015	111.67	111.73	111.47	111.59
2908	AMEX	AGG	Fri, Apr 17, 2015	111.53	111.80	111.46	111.67
2907	AMEX	AGG	Thu, Apr 16, 2015	111.70	111.70	111.40	111.58
2906	AMEX	AGG	Wed, Apr 15, 2015	111.66	111.71	111.55	111.64
2905	AMEX	AGG	Tue, Apr 14, 2015	111.70	111.79	111.49	111.49
2904	AMEX	AGG	Mon, Apr 13, 2015	111.25	111.37	111.25	111.37
2903	AMEX	AGG	Fri, Apr 10, 2015	111.43	111.46	111.20	111.25
2902	AMEX	AGG	Thu, Apr 9, 2015	111.56	111.56	111.17	111.25
2901	AMEX	AGG	Wed, Apr 8, 2015	111.56	111.59	111.36	111.53
2900	AMEX	AGG	Tue, Apr 7, 2015	111.45	111.57	111.28	111.52
2899	AMEX	AGG	Mon, Apr 6, 2015	111.78	111.78	111.37	111.50
2898	AMEX	AGG	Thu, Apr 2, 2015	111.57	111.57	111.38	111.43
2897	AMEX	AGG	Wed, Apr 1, 2015	111.42	111.63	111.31	111.58
2896	AMEX	AGG	Tue, Mar 31, 2015	111.27	111.45	111.18	111.43
2895	AMEX	AGG	Mon, Mar 30, 2015	111.34	111.34	111.16	111.24
2894	AMEX	AGG	Fri, Mar 27, 2015	111.18	111.34	111.16	111.19
2893	AMEX	AGG	Thu, Mar 26, 2015	111.31	111.36	111.00	111.03
2892	AMEX	AGG	Wed, Mar 25, 2015	111.75	111.75	111.43	111.43
2891	AMEX	AGG	Tue, Mar 24, 2015	111.48	111.67	111.37	111.64
2890	AMEX	AGG	Mon, Mar 23, 2015	111.37	111.40	111.23	111.34
2889	AMEX	AGG	Fri, Mar 20, 2015	111.23	111.34	111.18	111.32
2888	AMEX	AGG	Thu, Mar 19, 2015	111.24	111.30	110.94	110.98
2887	AMEX	AGG	Wed, Mar 18, 2015	110.79	111.39	110.58	111.37
2886	AMEX	AGG	Tue, Mar 17, 2015	110.64	110.68	110.54	110.56
2885	AMEX	AGG	Mon, Mar 16, 2015	110.62	110.67	110.42	110.58
2884	AMEX	AGG	Fri, Mar 13, 2015	110.44	110.63	110.25	110.34
2883	AMEX	AGG	Thu, Mar 12, 2015	110.69	110.72	110.42	110.55
2882	AMEX	AGG	Wed, Mar 11, 2015	110.21	110.53	110.21	110.46
2881	AMEX	AGG	Tue, Mar 10, 2015	110.23	110.36	110.15	110.24
2880	AMEX	AGG	Mon, Mar 9, 2015	110.17	110.17	109.91	109.98
2879	AMEX	AGG	Fri, Mar 6, 2015	110.08	110.09	109.60	109.70
2878	AMEX	AGG	Thu, Mar 5, 2015	110.43	110.54	110.30	110.42
2877	AMEX	AGG	Wed, Mar 4, 2015	110.44	110.51	110.28	110.37
2876	AMEX	AGG	Tue, Mar 3, 2015	110.44	110.57	110.31	110.31
2875	AMEX	AGG	Mon, Mar 2, 2015	110.99	110.99	110.45	110.45
2874	AMEX	AGG	Fri, Feb 27, 2015	111.14	111.22	110.89	111.20
2873	AMEX	AGG	Thu, Feb 26, 2015	111.21	111.28	110.86	110.92
2872	AMEX	AGG	Wed, Feb 25, 2015	111.20	111.32	111.07	111.32
2871	AMEX	AGG	Tue, Feb 24, 2015	110.74	111.27	110.55	111.24
2870	AMEX	AGG	Mon, Feb 23, 2015	110.69	110.81	110.66	110.75
2869	AMEX	AGG	Fri, Feb 20, 2015	110.68	110.88	110.37	110.55
2868	AMEX	AGG	Thu, Feb 19, 2015	110.62	110.76	110.48	110.53
2867	AMEX	AGG	Wed, Feb 18, 2015	110.39	110.75	110.31	110.62
2866	AMEX	AGG	Tue, Feb 17, 2015	110.67	110.73	110.24	110.31
2865	AMEX	AGG	Fri, Feb 13, 2015	110.95	110.97	110.71	110.76
2864	AMEX	AGG	Thu, Feb 12, 2015	110.91	111.12	110.87	110.89
2863	AMEX	AGG	Wed, Feb 11, 2015	110.88	110.99	110.74	110.87
2862	AMEX	AGG	Tue, Feb 10, 2015	110.96	111.06	110.82	110.92
2861	AMEX	AGG	Mon, Feb 9, 2015	111.31	111.31	111.04	111.04
2860	AMEX	AGG	Fri, Feb 6, 2015	111.41	111.41	111.03	111.06
2859	AMEX	AGG	Thu, Feb 5, 2015	111.79	111.85	111.57	111.71
2858	AMEX	AGG	Wed, Feb 4, 2015	111.64	111.95	111.50	111.94
2857	AMEX	AGG	Tue, Feb 3, 2015	112.10	112.10	111.76	111.77
2856	AMEX	AGG	Mon, Feb 2, 2015	112.06	112.23	112.00	112.20
2855	AMEX	AGG	Fri, Jan 30, 2015	112.35	112.52	112.24	112.38
2854	AMEX	AGG	Thu, Jan 29, 2015	111.93	112.06	111.82	111.98
2853	AMEX	AGG	Wed, Jan 28, 2015	111.70	112.22	111.67	112.07
2852	AMEX	AGG	Tue, Jan 27, 2015	111.97	111.97	111.55	111.60
2851	AMEX	AGG	Mon, Jan 26, 2015	111.79	111.79	111.45	111.66
2850	AMEX	AGG	Fri, Jan 23, 2015	111.65	111.81	111.54	111.71
2849	AMEX	AGG	Thu, Jan 22, 2015	111.72	111.72	111.29	111.43
2848	AMEX	AGG	Wed, Jan 21, 2015	111.68	111.81	111.39	111.49
2847	AMEX	AGG	Tue, Jan 20, 2015	111.75	111.84	111.55	111.69
2846	AMEX	AGG	Fri, Jan 16, 2015	111.68	111.83	111.42	111.50
2845	AMEX	AGG	Thu, Jan 15, 2015	111.49	111.94	111.49	111.93
2844	AMEX	AGG	Wed, Jan 14, 2015	111.64	111.65	111.40	111.42
2843	AMEX	AGG	Tue, Jan 13, 2015	111.15	111.33	111.03	111.15
2842	AMEX	AGG	Mon, Jan 12, 2015	111.16	111.26	111.08	111.12
2841	AMEX	AGG	Fri, Jan 9, 2015	110.89	111.14	110.73	111.03
2840	AMEX	AGG	Thu, Jan 8, 2015	110.84	110.84	110.63	110.76
2839	AMEX	AGG	Wed, Jan 7, 2015	111.00	111.04	110.74	110.93
2838	AMEX	AGG	Tue, Jan 6, 2015	110.96	111.35	110.89	110.95
2837	AMEX	AGG	Mon, Jan 5, 2015	110.56	110.76	110.48	110.67
2836	AMEX	AGG	Fri, Jan 2, 2015	110.18	110.50	110.18	110.43
2835	AMEX	AGG	Wed, Dec 31, 2014	110.14	110.26	110.10	110.12
2834	AMEX	AGG	Tue, Dec 30, 2014	110.20	110.26	110.01	110.09
2833	AMEX	AGG	Mon, Dec 29, 2014	109.94	110.05	109.83	109.97
2832	AMEX	AGG	Fri, Dec 26, 2014	109.72	109.87	109.62	109.74
2831	AMEX	AGG	Wed, Dec 24, 2014	109.63	109.71	109.46	109.69
2830	AMEX	AGG	Tue, Dec 23, 2014	110.30	110.39	109.90	109.94
2829	AMEX	AGG	Mon, Dec 22, 2014	110.35	110.46	110.27	110.45
2828	AMEX	AGG	Fri, Dec 19, 2014	110.08	110.38	110.08	110.28
2827	AMEX	AGG	Thu, Dec 18, 2014	110.17	110.22	110.06	110.10
2826	AMEX	AGG	Wed, Dec 17, 2014	110.50	110.68	110.28	110.39
2825	AMEX	AGG	Tue, Dec 16, 2014	110.60	110.60	110.32	110.53
2824	AMEX	AGG	Mon, Dec 15, 2014	110.38	110.54	110.25	110.26
2823	AMEX	AGG	Fri, Dec 12, 2014	110.50	110.66	110.31	110.56
2822	AMEX	AGG	Thu, Dec 11, 2014	110.15	110.23	110.02	110.21
2821	AMEX	AGG	Wed, Dec 10, 2014	110.00	110.31	109.98	110.25
2820	AMEX	AGG	Tue, Dec 9, 2014	110.14	110.23	109.95	110.06
2819	AMEX	AGG	Mon, Dec 8, 2014	109.81	110.00	109.56	109.89
2818	AMEX	AGG	Fri, Dec 5, 2014	109.87	109.94	109.61	109.62
2817	AMEX	AGG	Thu, Dec 4, 2014	109.85	110.11	109.78	110.09
2816	AMEX	AGG	Wed, Dec 3, 2014	109.83	109.87	109.73	109.76
2815	AMEX	AGG	Tue, Dec 2, 2014	109.99	109.99	109.81	109.86
2814	AMEX	AGG	Mon, Dec 1, 2014	110.60	110.60	110.08	110.08
2813	AMEX	AGG	Fri, Nov 28, 2014	110.43	110.62	110.40	110.61
2812	AMEX	AGG	Wed, Nov 26, 2014	110.33	110.34	110.24	110.27
2811	AMEX	AGG	Tue, Nov 25, 2014	109.96	110.22	109.96	110.18
2810	AMEX	AGG	Mon, Nov 24, 2014	109.85	110.04	109.84	109.94
2809	AMEX	AGG	Fri, Nov 21, 2014	109.92	109.96	109.84	109.90
2808	AMEX	AGG	Thu, Nov 20, 2014	109.87	109.93	109.69	109.77
2807	AMEX	AGG	Wed, Nov 19, 2014	109.68	109.84	109.56	109.57
2806	AMEX	AGG	Tue, Nov 18, 2014	109.82	109.88	109.77	109.83
2805	AMEX	AGG	Mon, Nov 17, 2014	109.96	109.96	109.72	109.73
2804	AMEX	AGG	Fri, Nov 14, 2014	109.68	109.94	109.64	109.86
2803	AMEX	AGG	Thu, Nov 13, 2014	109.75	109.75	109.68	109.74
2802	AMEX	AGG	Wed, Nov 12, 2014	109.74	109.88	109.66	109.71
2801	AMEX	AGG	Tue, Nov 11, 2014	109.66	109.71	109.59	109.70
2800	AMEX	AGG	Mon, Nov 10, 2014	109.90	109.91	109.65	109.65
2799	AMEX	AGG	Fri, Nov 7, 2014	109.61	109.92	109.60	109.91
2798	AMEX	AGG	Thu, Nov 6, 2014	109.52	109.67	109.50	109.54
2797	AMEX	AGG	Wed, Nov 5, 2014	109.65	109.74	109.59	109.73
2796	AMEX	AGG	Tue, Nov 4, 2014	109.70	109.86	109.67	109.69
2795	AMEX	AGG	Mon, Nov 3, 2014	109.83	109.85	109.56	109.68
2794	AMEX	AGG	Fri, Oct 31, 2014	109.93	110.08	109.90	110.08
2793	AMEX	AGG	Thu, Oct 30, 2014	110.05	110.19	110.03	110.08
2792	AMEX	AGG	Wed, Oct 29, 2014	110.03	110.16	109.85	109.90
2791	AMEX	AGG	Tue, Oct 28, 2014	110.21	110.25	110.10	110.14
2790	AMEX	AGG	Mon, Oct 27, 2014	110.28	110.33	110.19	110.31
2789	AMEX	AGG	Fri, Oct 24, 2014	110.27	110.35	110.15	110.27
2788	AMEX	AGG	Thu, Oct 23, 2014	110.36	110.36	110.13	110.23
2787	AMEX	AGG	Wed, Oct 22, 2014	110.50	110.54	110.40	110.49
2786	AMEX	AGG	Tue, Oct 21, 2014	110.55	110.68	110.49	110.55
2785	AMEX	AGG	Mon, Oct 20, 2014	110.69	110.73	110.57	110.65
2784	AMEX	AGG	Fri, Oct 17, 2014	110.51	110.65	110.40	110.52
2783	AMEX	AGG	Thu, Oct 16, 2014	111.00	111.15	110.54	110.67
2782	AMEX	AGG	Wed, Oct 15, 2014	111.20	112.08	110.63	110.76
2781	AMEX	AGG	Tue, Oct 14, 2014	110.50	110.58	110.28	110.56
2780	AMEX	AGG	Mon, Oct 13, 2014	110.15	110.34	110.04	110.31
2779	AMEX	AGG	Fri, Oct 10, 2014	109.96	110.03	109.87	109.99
2778	AMEX	AGG	Thu, Oct 9, 2014	110.07	110.07	109.87	109.91
2777	AMEX	AGG	Wed, Oct 8, 2014	109.90	110.14	109.68	110.13
2776	AMEX	AGG	Tue, Oct 7, 2014	109.61	109.85	109.56	109.82
2775	AMEX	AGG	Mon, Oct 6, 2014	109.40	109.55	109.31	109.40
2774	AMEX	AGG	Fri, Oct 3, 2014	109.31	109.36	109.20	109.30
2773	AMEX	AGG	Thu, Oct 2, 2014	109.56	109.63	109.35	109.35
2772	AMEX	AGG	Wed, Oct 1, 2014	109.20	109.54	109.20	109.53
2771	AMEX	AGG	Tue, Sep 30, 2014	109.19	109.28	109.09	109.11
2770	AMEX	AGG	Mon, Sep 29, 2014	109.16	109.24	109.06	109.18
2769	AMEX	AGG	Fri, Sep 26, 2014	109.06	109.09	108.88	109.06
2768	AMEX	AGG	Thu, Sep 25, 2014	108.98	109.10	108.98	109.07
2767	AMEX	AGG	Wed, Sep 24, 2014	109.08	109.08	108.84	108.86
2766	AMEX	AGG	Tue, Sep 23, 2014	108.91	108.95	108.83	108.93
2765	AMEX	AGG	Mon, Sep 22, 2014	108.86	108.91	108.76	108.83
2764	AMEX	AGG	Fri, Sep 19, 2014	108.56	108.73	108.51	108.68
2763	AMEX	AGG	Thu, Sep 18, 2014	108.50	108.55	108.45	108.50
2762	AMEX	AGG	Wed, Sep 17, 2014	108.74	108.84	108.48	108.49
2761	AMEX	AGG	Tue, Sep 16, 2014	108.70	108.77	108.61	108.61
2760	AMEX	AGG	Mon, Sep 15, 2014	108.73	108.76	108.59	108.61
2759	AMEX	AGG	Fri, Sep 12, 2014	108.69	108.74	108.60	108.63
2758	AMEX	AGG	Thu, Sep 11, 2014	109.01	109.06	108.83	108.85
2757	AMEX	AGG	Wed, Sep 10, 2014	108.98	109.01	108.91	108.96
2756	AMEX	AGG	Tue, Sep 9, 2014	109.17	109.23	109.09	109.11
2755	AMEX	AGG	Mon, Sep 8, 2014	109.49	109.54	109.26	109.26
2754	AMEX	AGG	Fri, Sep 5, 2014	109.44	109.54	109.29	109.37
2753	AMEX	AGG	Thu, Sep 4, 2014	109.44	109.54	109.31	109.43
2752	AMEX	AGG	Wed, Sep 3, 2014	109.39	109.58	109.37	109.57
2751	AMEX	AGG	Tue, Sep 2, 2014	109.55	109.63	109.45	109.45
2750	AMEX	AGG	Fri, Aug 29, 2014	110.00	110.09	109.94	109.98
2749	AMEX	AGG	Thu, Aug 28, 2014	109.96	110.05	109.89	110.02
2748	AMEX	AGG	Wed, Aug 27, 2014	109.73	109.85	109.70	109.80
2747	AMEX	AGG	Tue, Aug 26, 2014	109.73	109.73	109.61	109.66
2746	AMEX	AGG	Mon, Aug 25, 2014	109.69	109.69	109.52	109.65
2745	AMEX	AGG	Fri, Aug 22, 2014	109.53	109.61	109.35	109.56
2744	AMEX	AGG	Thu, Aug 21, 2014	109.48	109.60	109.45	109.58
2743	AMEX	AGG	Wed, Aug 20, 2014	109.54	109.54	109.36	109.39
2742	AMEX	AGG	Tue, Aug 19, 2014	109.76	109.80	109.49	109.51
2741	AMEX	AGG	Mon, Aug 18, 2014	109.79	109.82	109.62	109.66
2740	AMEX	AGG	Fri, Aug 15, 2014	109.70	110.12	109.60	109.89
2739	AMEX	AGG	Thu, Aug 14, 2014	109.65	109.68	109.54	109.62
2738	AMEX	AGG	Wed, Aug 13, 2014	109.44	109.57	109.39	109.56
2737	AMEX	AGG	Tue, Aug 12, 2014	109.44	109.44	109.31	109.34
2736	AMEX	AGG	Mon, Aug 11, 2014	109.40	109.49	109.35	109.39
2735	AMEX	AGG	Fri, Aug 8, 2014	109.47	109.63	109.35	109.38
2734	AMEX	AGG	Thu, Aug 7, 2014	109.19	109.40	109.10	109.34
2733	AMEX	AGG	Wed, Aug 6, 2014	109.27	109.27	109.11	109.13
2732	AMEX	AGG	Tue, Aug 5, 2014	109.12	109.20	108.95	109.12
2731	AMEX	AGG	Mon, Aug 4, 2014	109.20	109.28	109.12	109.12
2730	AMEX	AGG	Fri, Aug 1, 2014	108.89	109.19	108.76	109.14
2729	AMEX	AGG	Thu, Jul 31, 2014	108.90	109.09	108.88	108.93
2728	AMEX	AGG	Wed, Jul 30, 2014	109.25	109.29	109.02	109.07
2727	AMEX	AGG	Tue, Jul 29, 2014	109.45	109.52	109.34	109.46
2726	AMEX	AGG	Mon, Jul 28, 2014	109.37	109.43	109.27	109.35
2725	AMEX	AGG	Fri, Jul 25, 2014	109.36	109.39	109.26	109.33
2724	AMEX	AGG	Thu, Jul 24, 2014	109.32	109.32	109.12	109.12
2723	AMEX	AGG	Wed, Jul 23, 2014	109.50	109.55	109.41	109.46
2722	AMEX	AGG	Tue, Jul 22, 2014	109.38	109.45	109.28	109.44
2721	AMEX	AGG	Mon, Jul 21, 2014	109.35	109.45	109.26	109.26
2720	AMEX	AGG	Fri, Jul 18, 2014	109.28	109.33	109.18	109.22
2719	AMEX	AGG	Thu, Jul 17, 2014	109.22	109.38	109.12	109.34
2718	AMEX	AGG	Wed, Jul 16, 2014	109.01	109.05	108.96	109.02
2717	AMEX	AGG	Tue, Jul 15, 2014	108.99	109.16	108.90	108.93
2716	AMEX	AGG	Mon, Jul 14, 2014	109.11	109.13	109.00	109.07
2715	AMEX	AGG	Fri, Jul 11, 2014	109.16	109.27	109.14	109.16
2714	AMEX	AGG	Thu, Jul 10, 2014	109.18	109.19	109.01	109.01
2713	AMEX	AGG	Wed, Jul 9, 2014	108.88	109.04	108.78	108.96
2712	AMEX	AGG	Tue, Jul 8, 2014	108.84	108.98	108.84	108.87
2711	AMEX	AGG	Mon, Jul 7, 2014	108.68	108.75	108.62	108.65
2710	AMEX	AGG	Thu, Jul 3, 2014	108.55	108.66	108.47	108.62
2709	AMEX	AGG	Wed, Jul 2, 2014	108.94	108.94	108.69	108.69
2708	AMEX	AGG	Tue, Jul 1, 2014	109.11	109.18	109.05	109.07
2707	AMEX	AGG	Mon, Jun 30, 2014	109.47	109.50	109.36	109.40
2706	AMEX	AGG	Fri, Jun 27, 2014	109.45	109.50	109.35	109.39
2705	AMEX	AGG	Thu, Jun 26, 2014	109.25	109.41	109.25	109.39
2704	AMEX	AGG	Wed, Jun 25, 2014	109.20	109.28	109.11	109.18
2703	AMEX	AGG	Tue, Jun 24, 2014	108.96	109.05	108.88	109.03
2702	AMEX	AGG	Mon, Jun 23, 2014	108.99	109.02	108.84	108.84
2701	AMEX	AGG	Fri, Jun 20, 2014	108.73	108.94	108.73	108.94
2700	AMEX	AGG	Thu, Jun 19, 2014	109.00	109.03	108.68	108.75
2699	AMEX	AGG	Wed, Jun 18, 2014	108.73	108.91	108.64	108.91
2698	AMEX	AGG	Tue, Jun 17, 2014	108.76	108.79	108.61	108.62
2697	AMEX	AGG	Mon, Jun 16, 2014	108.87	108.96	108.80	108.82
2696	AMEX	AGG	Fri, Jun 13, 2014	108.75	108.91	108.71	108.88
2695	AMEX	AGG	Thu, Jun 12, 2014	108.74	109.00	108.68	108.91
2694	AMEX	AGG	Wed, Jun 11, 2014	108.73	108.78	108.64	108.70
2693	AMEX	AGG	Tue, Jun 10, 2014	108.66	108.74	108.62	108.62
2692	AMEX	AGG	Mon, Jun 9, 2014	108.84	108.87	108.76	108.78
2691	AMEX	AGG	Fri, Jun 6, 2014	109.10	109.12	108.88	108.88
2690	AMEX	AGG	Thu, Jun 5, 2014	108.82	108.98	108.77	108.94
2689	AMEX	AGG	Wed, Jun 4, 2014	108.88	108.88	108.73	108.80
2688	AMEX	AGG	Tue, Jun 3, 2014	109.02	109.04	108.78	108.84
2687	AMEX	AGG	Mon, Jun 2, 2014	109.29	109.36	109.09	109.13
2686	AMEX	AGG	Fri, May 30, 2014	109.52	109.67	109.45	109.67
2685	AMEX	AGG	Thu, May 29, 2014	109.74	109.83	109.54	109.57
2684	AMEX	AGG	Wed, May 28, 2014	109.49	109.69	109.43	109.63
2683	AMEX	AGG	Tue, May 27, 2014	109.25	109.33	109.10	109.33
2682	AMEX	AGG	Fri, May 23, 2014	109.18	109.25	109.14	109.23
2681	AMEX	AGG	Thu, May 22, 2014	109.14	109.18	109.06	109.12
2680	AMEX	AGG	Wed, May 21, 2014	109.15	109.18	109.08	109.17
2679	AMEX	AGG	Tue, May 20, 2014	109.16	109.31	109.16	109.21
2678	AMEX	AGG	Mon, May 19, 2014	109.34	109.39	109.15	109.16
2677	AMEX	AGG	Fri, May 16, 2014	109.22	109.35	109.17	109.20
2676	AMEX	AGG	Thu, May 15, 2014	109.30	109.45	109.23	109.32
2675	AMEX	AGG	Wed, May 14, 2014	108.91	109.15	108.91	109.09
2674	AMEX	AGG	Tue, May 13, 2014	108.76	108.80	108.72	108.78
2673	AMEX	AGG	Mon, May 12, 2014	108.64	108.65	108.54	108.60
2672	AMEX	AGG	Fri, May 9, 2014	108.75	108.82	108.66	108.69
2671	AMEX	AGG	Thu, May 8, 2014	108.78	108.90	108.68	108.79
2670	AMEX	AGG	Wed, May 7, 2014	108.70	108.80	108.62	108.72
2669	AMEX	AGG	Tue, May 6, 2014	108.69	108.73	108.62	108.72
2668	AMEX	AGG	Mon, May 5, 2014	108.72	108.74	108.56	108.64
2667	AMEX	AGG	Fri, May 2, 2014	108.45	108.78	108.35	108.68
2666	AMEX	AGG	Thu, May 1, 2014	108.38	108.70	108.38	108.55
2665	AMEX	AGG	Wed, Apr 30, 2014	108.46	108.61	108.38	108.59
2664	AMEX	AGG	Tue, Apr 29, 2014	108.26	108.40	108.24	108.37
2663	AMEX	AGG	Mon, Apr 28, 2014	108.39	108.46	108.26	108.32
2662	AMEX	AGG	Fri, Apr 25, 2014	108.43	108.55	108.38	108.39
2661	AMEX	AGG	Thu, Apr 24, 2014	108.22	108.37	108.18	108.37
2660	AMEX	AGG	Wed, Apr 23, 2014	108.24	108.36	108.21	108.27
2659	AMEX	AGG	Tue, Apr 22, 2014	108.10	108.16	108.05	108.16
2658	AMEX	AGG	Mon, Apr 21, 2014	108.27	108.29	108.13	108.18
2657	AMEX	AGG	Thu, Apr 17, 2014	108.53	108.53	108.10	108.19
2656	AMEX	AGG	Wed, Apr 16, 2014	108.41	108.54	108.34	108.54
2655	AMEX	AGG	Tue, Apr 15, 2014	108.44	108.62	108.39	108.48
2654	AMEX	AGG	Mon, Apr 14, 2014	108.43	108.50	108.40	108.47
2653	AMEX	AGG	Fri, Apr 11, 2014	108.58	108.58	108.41	108.43
2652	AMEX	AGG	Thu, Apr 10, 2014	108.17	108.49	108.15	108.33
2651	AMEX	AGG	Wed, Apr 9, 2014	108.00	108.21	107.93	108.08
2650	AMEX	AGG	Tue, Apr 8, 2014	107.98	108.15	107.93	108.07
2649	AMEX	AGG	Mon, Apr 7, 2014	107.94	108.06	107.89	107.94
2648	AMEX	AGG	Fri, Apr 4, 2014	107.66	107.85	107.65	107.78
2647	AMEX	AGG	Thu, Apr 3, 2014	107.46	107.54	107.39	107.44
2646	AMEX	AGG	Wed, Apr 2, 2014	107.35	107.49	107.33	107.36
2645	AMEX	AGG	Tue, Apr 1, 2014	107.66	107.67	107.54	107.54
2644	AMEX	AGG	Mon, Mar 31, 2014	107.83	107.98	107.74	107.91
2643	AMEX	AGG	Fri, Mar 28, 2014	108.10	108.10	107.84	107.90
2642	AMEX	AGG	Thu, Mar 27, 2014	107.87	108.08	107.85	108.04
2641	AMEX	AGG	Wed, Mar 26, 2014	107.75	107.98	107.72	107.97
2640	AMEX	AGG	Tue, Mar 25, 2014	107.69	107.83	107.63	107.64
2639	AMEX	AGG	Mon, Mar 24, 2014	107.58	107.77	107.50	107.75
2638	AMEX	AGG	Fri, Mar 21, 2014	107.52	107.65	107.46	107.59
2637	AMEX	AGG	Thu, Mar 20, 2014	107.45	107.53	107.39	107.44
2636	AMEX	AGG	Wed, Mar 19, 2014	107.98	107.98	107.41	107.52
2635	AMEX	AGG	Tue, Mar 18, 2014	107.88	108.00	107.85	108.00
2634	AMEX	AGG	Mon, Mar 17, 2014	107.91	107.98	107.83	107.87
2633	AMEX	AGG	Fri, Mar 14, 2014	108.13	108.17	107.93	107.93
2632	AMEX	AGG	Thu, Mar 13, 2014	107.57	108.06	107.55	107.98
2631	AMEX	AGG	Wed, Mar 12, 2014	107.67	107.72	107.60	107.70
2630	AMEX	AGG	Tue, Mar 11, 2014	107.53	107.56	107.44	107.46
2629	AMEX	AGG	Mon, Mar 10, 2014	107.50	107.56	107.46	107.47
2628	AMEX	AGG	Fri, Mar 7, 2014	107.46	107.56	107.42	107.47
2627	AMEX	AGG	Thu, Mar 6, 2014	107.76	107.83	107.69	107.77
2626	AMEX	AGG	Wed, Mar 5, 2014	107.83	108.02	107.81	108.01
2625	AMEX	AGG	Tue, Mar 4, 2014	108.25	108.25	107.92	107.95
2624	AMEX	AGG	Mon, Mar 3, 2014	108.21	108.38	108.15	108.35
2623	AMEX	AGG	Fri, Feb 28, 2014	108.24	108.32	108.12	108.27
2622	AMEX	AGG	Thu, Feb 27, 2014	108.25	108.37	108.23	108.33
2621	AMEX	AGG	Wed, Feb 26, 2014	108.04	108.22	108.00	108.22
2620	AMEX	AGG	Tue, Feb 25, 2014	107.85	108.02	107.85	107.99
2619	AMEX	AGG	Mon, Feb 24, 2014	107.80	107.80	107.68	107.70
2618	AMEX	AGG	Fri, Feb 21, 2014	107.62	107.80	107.61	107.80
2617	AMEX	AGG	Thu, Feb 20, 2014	107.71	107.76	107.57	107.70
2616	AMEX	AGG	Wed, Feb 19, 2014	107.97	108.06	107.73	107.76
2615	AMEX	AGG	Tue, Feb 18, 2014	107.76	107.94	107.74	107.84
2614	AMEX	AGG	Fri, Feb 14, 2014	107.75	107.78	107.66	107.77
2613	AMEX	AGG	Thu, Feb 13, 2014	107.75	107.82	107.69	107.77
2612	AMEX	AGG	Wed, Feb 12, 2014	107.58	107.61	107.45	107.54
2611	AMEX	AGG	Tue, Feb 11, 2014	107.70	107.78	107.63	107.72
2610	AMEX	AGG	Mon, Feb 10, 2014	107.86	107.97	107.81	107.93
2609	AMEX	AGG	Fri, Feb 7, 2014	107.68	107.90	107.65	107.82
2608	AMEX	AGG	Thu, Feb 6, 2014	107.62	107.67	107.55	107.65
2607	AMEX	AGG	Wed, Feb 5, 2014	107.88	107.92	107.69	107.70
2606	AMEX	AGG	Tue, Feb 4, 2014	107.96	108.08	107.88	107.97
2605	AMEX	AGG	Mon, Feb 3, 2014	107.78	108.23	107.71	108.23
2604	AMEX	AGG	Fri, Jan 31, 2014	108.00	108.07	107.91	108.07
2603	AMEX	AGG	Thu, Jan 30, 2014	107.76	107.88	107.71	107.87
2602	AMEX	AGG	Wed, Jan 29, 2014	107.68	107.92	107.68	107.85
2601	AMEX	AGG	Tue, Jan 28, 2014	107.46	107.56	107.39	107.53
2600	AMEX	AGG	Mon, Jan 27, 2014	107.53	107.64	107.34	107.35
2599	AMEX	AGG	Fri, Jan 24, 2014	107.48	107.65	107.46	107.58
2598	AMEX	AGG	Thu, Jan 23, 2014	107.27	107.52	107.26	107.35
2597	AMEX	AGG	Wed, Jan 22, 2014	107.11	107.24	107.02	107.07
2596	AMEX	AGG	Tue, Jan 21, 2014	107.21	107.34	107.17	107.30
2595	AMEX	AGG	Fri, Jan 17, 2014	107.18	107.30	107.10	107.25
2594	AMEX	AGG	Thu, Jan 16, 2014	107.13	107.21	107.07	107.20
2593	AMEX	AGG	Wed, Jan 15, 2014	106.88	106.98	106.82	106.95
2592	AMEX	AGG	Tue, Jan 14, 2014	107.18	107.25	106.98	107.04
2591	AMEX	AGG	Mon, Jan 13, 2014	107.15	107.31	107.14	107.20
2590	AMEX	AGG	Fri, Jan 10, 2014	106.92	107.10	106.84	107.10
2589	AMEX	AGG	Thu, Jan 9, 2014	106.56	106.58	106.42	106.56
2588	AMEX	AGG	Wed, Jan 8, 2014	106.57	106.62	106.40	106.41
2587	AMEX	AGG	Tue, Jan 7, 2014	106.74	106.78	106.67	106.73
2586	AMEX	AGG	Mon, Jan 6, 2014	106.53	106.68	106.53	106.68
2585	AMEX	AGG	Fri, Jan 3, 2014	106.45	106.63	106.39	106.54
2584	AMEX	AGG	Thu, Jan 2, 2014	106.45	106.57	106.43	106.50
2583	AMEX	AGG	Tue, Dec 31, 2013	106.48	106.58	106.37	106.43
2582	AMEX	AGG	Mon, Dec 30, 2013	106.51	106.59	106.44	106.53
2581	AMEX	AGG	Fri, Dec 27, 2013	106.38	106.46	106.29	106.43
2580	AMEX	AGG	Thu, Dec 26, 2013	106.35	106.42	105.35	106.39
2579	AMEX	AGG	Tue, Dec 24, 2013	106.72	106.76	106.63	106.66
2578	AMEX	AGG	Mon, Dec 23, 2013	106.86	106.97	106.77	106.81
2577	AMEX	AGG	Fri, Dec 20, 2013	106.86	106.93	106.69	106.86
2576	AMEX	AGG	Thu, Dec 19, 2013	106.58	106.75	106.47	106.68
2575	AMEX	AGG	Wed, Dec 18, 2013	106.80	107.10	106.50	106.86
2574	AMEX	AGG	Tue, Dec 17, 2013	106.77	106.96	106.73	106.91
2573	AMEX	AGG	Mon, Dec 16, 2013	106.92	106.92	106.67	106.73
2572	AMEX	AGG	Fri, Dec 13, 2013	106.85	106.85	106.62	106.65
2571	AMEX	AGG	Thu, Dec 12, 2013	106.72	106.72	106.57	106.60
2570	AMEX	AGG	Wed, Dec 11, 2013	106.93	106.95	106.76	106.76
2569	AMEX	AGG	Tue, Dec 10, 2013	107.05	107.07	106.89	106.93
2568	AMEX	AGG	Mon, Dec 9, 2013	106.70	106.81	106.66	106.76
2567	AMEX	AGG	Fri, Dec 6, 2013	106.53	106.71	106.48	106.63
2566	AMEX	AGG	Thu, Dec 5, 2013	106.62	106.70	106.45	106.45
2565	AMEX	AGG	Wed, Dec 4, 2013	106.61	106.77	106.59	106.68
2564	AMEX	AGG	Tue, Dec 3, 2013	106.97	107.02	106.90	106.96
2563	AMEX	AGG	Mon, Dec 2, 2013	107.10	107.12	106.83	106.83
2562	AMEX	AGG	Fri, Nov 29, 2013	107.30	107.49	107.21	107.44
2561	AMEX	AGG	Wed, Nov 27, 2013	107.44	107.48	107.21	107.40
2560	AMEX	AGG	Tue, Nov 26, 2013	107.34	107.52	107.33	107.35
2559	AMEX	AGG	Mon, Nov 25, 2013	107.25	107.39	107.23	107.32
2558	AMEX	AGG	Fri, Nov 22, 2013	107.13	107.27	107.12	107.24
2557	AMEX	AGG	Thu, Nov 21, 2013	106.92	107.11	106.80	107.09
2556	AMEX	AGG	Wed, Nov 20, 2013	107.34	107.46	106.94	106.98
2555	AMEX	AGG	Tue, Nov 19, 2013	107.48	107.50	107.26	107.28
2554	AMEX	AGG	Mon, Nov 18, 2013	107.43	107.57	107.42	107.57
2553	AMEX	AGG	Fri, Nov 15, 2013	107.37	107.39	107.28	107.36
2552	AMEX	AGG	Thu, Nov 14, 2013	107.12	107.33	107.10	107.33
2551	AMEX	AGG	Wed, Nov 13, 2013	106.94	107.04	106.87	107.00
2550	AMEX	AGG	Tue, Nov 12, 2013	106.71	106.79	106.67	106.72
2549	AMEX	AGG	Mon, Nov 11, 2013	106.82	106.83	106.68	106.76
2548	AMEX	AGG	Fri, Nov 8, 2013	106.89	106.94	106.76	106.82
2547	AMEX	AGG	Thu, Nov 7, 2013	107.50	107.59	107.43	107.49
2546	AMEX	AGG	Wed, Nov 6, 2013	107.39	107.46	107.35	107.41
2545	AMEX	AGG	Tue, Nov 5, 2013	107.40	107.43	107.22	107.24
2544	AMEX	AGG	Mon, Nov 4, 2013	107.55	107.60	107.48	107.56
2543	AMEX	AGG	Fri, Nov 1, 2013	107.64	107.65	107.41	107.45
2542	AMEX	AGG	Thu, Oct 31, 2013	108.11	108.12	107.80	107.90
2541	AMEX	AGG	Wed, Oct 30, 2013	108.11	108.21	107.82	107.89
2540	AMEX	AGG	Tue, Oct 29, 2013	107.92	108.09	107.87	108.09
2539	AMEX	AGG	Mon, Oct 28, 2013	108.00	108.09	107.94	107.96
2538	AMEX	AGG	Fri, Oct 25, 2013	108.01	108.10	107.96	108.01
2537	AMEX	AGG	Thu, Oct 24, 2013	108.14	108.14	107.94	107.97
2536	AMEX	AGG	Wed, Oct 23, 2013	108.07	108.16	108.00	108.01
2535	AMEX	AGG	Tue, Oct 22, 2013	107.98	108.07	107.92	108.04
2534	AMEX	AGG	Mon, Oct 21, 2013	107.71	107.73	107.58	107.66
2533	AMEX	AGG	Fri, Oct 18, 2013	107.75	107.82	107.68	107.76
2532	AMEX	AGG	Thu, Oct 17, 2013	107.50	107.68	107.44	107.58
2531	AMEX	AGG	Wed, Oct 16, 2013	106.78	107.28	106.74	107.28
2530	AMEX	AGG	Tue, Oct 15, 2013	107.06	107.09	106.79	106.82
2529	AMEX	AGG	Mon, Oct 14, 2013	107.10	107.12	106.85	106.87
2528	AMEX	AGG	Fri, Oct 11, 2013	107.22	107.27	107.04	107.07
2527	AMEX	AGG	Thu, Oct 10, 2013	106.84	107.08	106.75	107.03
2526	AMEX	AGG	Wed, Oct 9, 2013	107.10	107.10	106.88	106.91
2525	AMEX	AGG	Tue, Oct 8, 2013	107.07	107.15	106.97	106.99
2524	AMEX	AGG	Mon, Oct 7, 2013	107.23	107.25	107.02	107.04
2523	AMEX	AGG	Fri, Oct 4, 2013	107.06	107.10	106.96	107.06
2522	AMEX	AGG	Thu, Oct 3, 2013	106.96	107.22	106.96	107.15
2521	AMEX	AGG	Wed, Oct 2, 2013	107.09	107.19	106.99	107.07
2520	AMEX	AGG	Tue, Oct 1, 2013	107.08	107.10	106.86	106.93
2519	AMEX	AGG	Mon, Sep 30, 2013	107.29	107.33	107.15	107.20
2518	AMEX	AGG	Fri, Sep 27, 2013	107.20	107.36	107.17	107.29
2517	AMEX	AGG	Thu, Sep 26, 2013	107.20	107.23	107.10	107.23
2516	AMEX	AGG	Wed, Sep 25, 2013	107.08	107.32	107.06	107.25
2515	AMEX	AGG	Tue, Sep 24, 2013	106.99	107.16	106.94	107.10
2514	AMEX	AGG	Mon, Sep 23, 2013	106.80	106.92	106.72	106.85
2513	AMEX	AGG	Fri, Sep 20, 2013	106.84	106.87	106.69	106.77
2512	AMEX	AGG	Thu, Sep 19, 2013	106.86	106.94	106.70	106.77
2511	AMEX	AGG	Wed, Sep 18, 2013	105.93	106.99	105.80	106.90
2510	AMEX	AGG	Tue, Sep 17, 2013	106.00	106.06	105.90	106.01
2509	AMEX	AGG	Mon, Sep 16, 2013	106.28	106.28	105.86	105.91
2508	AMEX	AGG	Fri, Sep 13, 2013	105.64	105.76	105.61	105.69
2507	AMEX	AGG	Thu, Sep 12, 2013	105.80	105.83	105.54	105.54
2506	AMEX	AGG	Wed, Sep 11, 2013	105.44	105.66	105.39	105.66
2505	AMEX	AGG	Tue, Sep 10, 2013	105.34	105.48	105.25	105.30
2504	AMEX	AGG	Mon, Sep 9, 2013	105.60	105.61	105.41	105.49
2503	AMEX	AGG	Fri, Sep 6, 2013	105.33	105.48	105.23	105.28
2502	AMEX	AGG	Thu, Sep 5, 2013	105.34	105.34	104.88	104.89
2501	AMEX	AGG	Wed, Sep 4, 2013	105.85	105.85	105.54	105.60
2500	AMEX	AGG	Tue, Sep 3, 2013	105.63	105.96	105.53	105.75
2499	AMEX	AGG	Fri, Aug 30, 2013	106.40	106.52	106.21	106.21
2498	AMEX	AGG	Thu, Aug 29, 2013	106.08	106.43	106.00	106.38
2497	AMEX	AGG	Wed, Aug 28, 2013	106.32	106.32	106.13	106.17
2496	AMEX	AGG	Tue, Aug 27, 2013	106.31	106.45	106.16	106.37
2495	AMEX	AGG	Mon, Aug 26, 2013	106.11	106.11	106.00	106.09
2494	AMEX	AGG	Fri, Aug 23, 2013	105.54	105.93	105.45	105.90
2493	AMEX	AGG	Thu, Aug 22, 2013	105.52	105.60	105.33	105.55
2492	AMEX	AGG	Wed, Aug 21, 2013	105.71	105.85	105.42	105.42
2491	AMEX	AGG	Tue, Aug 20, 2013	105.75	105.84	105.70	105.81
2490	AMEX	AGG	Mon, Aug 19, 2013	105.79	105.79	105.47	105.50
2489	AMEX	AGG	Fri, Aug 16, 2013	106.21	106.21	105.73	105.83
2488	AMEX	AGG	Thu, Aug 15, 2013	106.23	106.34	106.06	106.13
2487	AMEX	AGG	Wed, Aug 14, 2013	106.55	106.65	106.50	106.51
2486	AMEX	AGG	Tue, Aug 13, 2013	106.68	106.75	106.52	106.65
2485	AMEX	AGG	Mon, Aug 12, 2013	107.27	107.27	107.00	107.08
2484	AMEX	AGG	Fri, Aug 9, 2013	107.06	107.19	106.97	107.15
2483	AMEX	AGG	Thu, Aug 8, 2013	107.10	107.21	107.02	107.08
2482	AMEX	AGG	Wed, Aug 7, 2013	106.92	107.03	106.87	106.93
2481	AMEX	AGG	Tue, Aug 6, 2013	106.85	106.90	106.75	106.79
2480	AMEX	AGG	Mon, Aug 5, 2013	106.93	106.95	106.74	106.90
2479	AMEX	AGG	Fri, Aug 2, 2013	106.80	106.96	106.71	106.85
2478	AMEX	AGG	Thu, Aug 1, 2013	106.84	106.85	106.40	106.49
2477	AMEX	AGG	Wed, Jul 31, 2013	106.81	107.32	106.77	107.30
2476	AMEX	AGG	Tue, Jul 30, 2013	107.26	107.34	107.10	107.22
2475	AMEX	AGG	Mon, Jul 29, 2013	107.26	107.27	107.13	107.26
2474	AMEX	AGG	Fri, Jul 26, 2013	107.35	107.37	107.22	107.26
2473	AMEX	AGG	Thu, Jul 25, 2013	107.02	107.30	106.95	107.29
2472	AMEX	AGG	Wed, Jul 24, 2013	107.24	107.33	107.03	107.25
2471	AMEX	AGG	Tue, Jul 23, 2013	107.51	107.62	107.43	107.60
2470	AMEX	AGG	Mon, Jul 22, 2013	107.53	107.69	107.52	107.66
2469	AMEX	AGG	Fri, Jul 19, 2013	107.39	107.55	107.29	107.52
2468	AMEX	AGG	Thu, Jul 18, 2013	107.37	107.44	107.18	107.24
2467	AMEX	AGG	Wed, Jul 17, 2013	107.44	107.55	107.30	107.44
2466	AMEX	AGG	Tue, Jul 16, 2013	107.14	107.22	107.07	107.21
2465	AMEX	AGG	Mon, Jul 15, 2013	106.92	107.04	106.83	107.04
2464	AMEX	AGG	Fri, Jul 12, 2013	107.14	107.14	106.68	106.81
2463	AMEX	AGG	Thu, Jul 11, 2013	106.77	106.94	106.62	106.93
2462	AMEX	AGG	Wed, Jul 10, 2013	106.59	106.59	106.22	106.22
2461	AMEX	AGG	Tue, Jul 9, 2013	106.57	106.58	106.43	106.50
2460	AMEX	AGG	Mon, Jul 8, 2013	106.11	106.44	106.11	106.39
2459	AMEX	AGG	Fri, Jul 5, 2013	106.17	106.27	105.82	105.84
2458	AMEX	AGG	Wed, Jul 3, 2013	107.22	107.28	107.01	107.01
2457	AMEX	AGG	Tue, Jul 2, 2013	107.24	107.31	107.13	107.16
2456	AMEX	AGG	Mon, Jul 1, 2013	106.92	107.21	106.92	107.16
2455	AMEX	AGG	Fri, Jun 28, 2013	106.93	107.35	106.85	107.21
2454	AMEX	AGG	Thu, Jun 27, 2013	106.98	107.20	106.90	107.20
2453	AMEX	AGG	Wed, Jun 26, 2013	106.72	106.88	106.55	106.75
2452	AMEX	AGG	Tue, Jun 25, 2013	106.47	106.60	106.21	106.30
2451	AMEX	AGG	Mon, Jun 24, 2013	106.01	106.60	105.82	106.18
2450	AMEX	AGG	Fri, Jun 21, 2013	107.11	107.31	106.53	106.61
2449	AMEX	AGG	Thu, Jun 20, 2013	107.33	107.53	107.12	107.21
2448	AMEX	AGG	Wed, Jun 19, 2013	108.82	108.82	107.80	107.93
2447	AMEX	AGG	Tue, Jun 18, 2013	108.63	108.73	108.52	108.66
2446	AMEX	AGG	Mon, Jun 17, 2013	108.85	108.94	108.68	108.70
2445	AMEX	AGG	Fri, Jun 14, 2013	108.82	109.00	108.78	108.78
2444	AMEX	AGG	Thu, Jun 13, 2013	108.24	108.75	108.24	108.75
2443	AMEX	AGG	Wed, Jun 12, 2013	108.33	108.50	108.20	108.22
2442	AMEX	AGG	Tue, Jun 11, 2013	108.19	108.45	108.00	108.40
2441	AMEX	AGG	Mon, Jun 10, 2013	108.35	108.51	108.33	108.39
2440	AMEX	AGG	Fri, Jun 7, 2013	108.67	108.91	108.54	108.61
2439	AMEX	AGG	Thu, Jun 6, 2013	108.66	109.09	108.61	108.95
2438	AMEX	AGG	Wed, Jun 5, 2013	108.85	108.90	108.67	108.67
2437	AMEX	AGG	Tue, Jun 4, 2013	108.83	108.89	108.68	108.73
2436	AMEX	AGG	Mon, Jun 3, 2013	108.79	109.08	108.73	108.97
2435	AMEX	AGG	Fri, May 31, 2013	109.40	109.47	108.88	109.11
2434	AMEX	AGG	Thu, May 30, 2013	109.36	109.48	109.29	109.32
2433	AMEX	AGG	Wed, May 29, 2013	109.26	109.38	109.18	109.35
2432	AMEX	AGG	Tue, May 28, 2013	109.77	109.78	109.17	109.20
2431	AMEX	AGG	Fri, May 24, 2013	109.94	110.05	109.83	109.88
2430	AMEX	AGG	Thu, May 23, 2013	110.03	110.05	109.80	109.88
2429	AMEX	AGG	Wed, May 22, 2013	110.36	110.48	109.83	109.92
2428	AMEX	AGG	Tue, May 21, 2013	110.13	110.32	110.08	110.29
2427	AMEX	AGG	Mon, May 20, 2013	110.32	110.38	110.11	110.20
2426	AMEX	AGG	Fri, May 17, 2013	110.50	110.51	110.25	110.31
2425	AMEX	AGG	Thu, May 16, 2013	110.36	110.58	110.36	110.58
2424	AMEX	AGG	Wed, May 15, 2013	110.27	110.32	110.10	110.28
2423	AMEX	AGG	Tue, May 14, 2013	110.38	110.45	110.12	110.12
2422	AMEX	AGG	Mon, May 13, 2013	110.35	110.39	110.29	110.38
2421	AMEX	AGG	Fri, May 10, 2013	110.69	110.74	110.35	110.48
2420	AMEX	AGG	Thu, May 9, 2013	110.85	110.95	110.70	110.70
2419	AMEX	AGG	Wed, May 8, 2013	110.83	110.90	110.76	110.85
2418	AMEX	AGG	Tue, May 7, 2013	110.79	110.85	110.75	110.75
2417	AMEX	AGG	Mon, May 6, 2013	110.94	111.00	110.81	110.81
2416	AMEX	AGG	Fri, May 3, 2013	111.20	111.20	110.94	110.99
2415	AMEX	AGG	Thu, May 2, 2013	111.37	111.48	111.36	111.40
2414	AMEX	AGG	Wed, May 1, 2013	111.48	111.50	111.36	111.39
2413	AMEX	AGG	Tue, Apr 30, 2013	111.59	111.68	111.48	111.54
2412	AMEX	AGG	Mon, Apr 29, 2013	111.49	111.57	111.47	111.56
2411	AMEX	AGG	Fri, Apr 26, 2013	111.37	111.53	111.35	111.49
2410	AMEX	AGG	Thu, Apr 25, 2013	111.28	111.30	111.21	111.26
2409	AMEX	AGG	Wed, Apr 24, 2013	111.28	111.38	111.26	111.31
2408	AMEX	AGG	Tue, Apr 23, 2013	111.45	111.51	111.29	111.33
2407	AMEX	AGG	Mon, Apr 22, 2013	111.27	111.39	111.25	111.38
2406	AMEX	AGG	Fri, Apr 19, 2013	111.25	111.28	111.20	111.24
2405	AMEX	AGG	Thu, Apr 18, 2013	111.29	111.35	111.21	111.23
2404	AMEX	AGG	Wed, Apr 17, 2013	111.20	111.44	111.20	111.25
2403	AMEX	AGG	Tue, Apr 16, 2013	111.22	111.28	111.16	111.25
2402	AMEX	AGG	Mon, Apr 15, 2013	111.16	111.29	111.13	111.25
2401	AMEX	AGG	Fri, Apr 12, 2013	111.02	111.21	110.97	111.20
2400	AMEX	AGG	Thu, Apr 11, 2013	110.84	110.91	110.82	110.84
2399	AMEX	AGG	Wed, Apr 10, 2013	110.90	110.91	110.77	110.82
2398	AMEX	AGG	Tue, Apr 9, 2013	111.10	111.13	110.95	111.05
2397	AMEX	AGG	Mon, Apr 8, 2013	111.15	111.23	111.01	111.01
2396	AMEX	AGG	Fri, Apr 5, 2013	111.17	111.26	111.11	111.20
2395	AMEX	AGG	Thu, Apr 4, 2013	110.72	110.88	110.71	110.88
2394	AMEX	AGG	Wed, Apr 3, 2013	110.54	110.69	110.49	110.57
2393	AMEX	AGG	Tue, Apr 2, 2013	110.51	110.52	110.41	110.45
2392	AMEX	AGG	Mon, Apr 1, 2013	110.44	110.58	110.39	110.57
2391	AMEX	AGG	Thu, Mar 28, 2013	110.68	110.78	110.65	110.73
2390	AMEX	AGG	Wed, Mar 27, 2013	110.62	110.75	110.57	110.73
2389	AMEX	AGG	Tue, Mar 26, 2013	110.31	110.52	110.31	110.50
2388	AMEX	AGG	Mon, Mar 25, 2013	110.40	110.52	110.36	110.37
2387	AMEX	AGG	Fri, Mar 22, 2013	110.52	110.52	110.35	110.41
2386	AMEX	AGG	Thu, Mar 21, 2013	110.43	110.46	110.35	110.37
2385	AMEX	AGG	Wed, Mar 20, 2013	110.39	110.48	110.32	110.35
2384	AMEX	AGG	Tue, Mar 19, 2013	110.42	110.61	110.39	110.47
2383	AMEX	AGG	Mon, Mar 18, 2013	110.36	110.38	110.28	110.31
2382	AMEX	AGG	Fri, Mar 15, 2013	110.07	110.25	110.07	110.21
2381	AMEX	AGG	Thu, Mar 14, 2013	109.90	110.15	109.90	110.11
2380	AMEX	AGG	Wed, Mar 13, 2013	109.92	110.08	109.92	109.99
2379	AMEX	AGG	Tue, Mar 12, 2013	109.94	110.08	109.93	110.08
2378	AMEX	AGG	Mon, Mar 11, 2013	109.84	109.92	109.82	109.88
2377	AMEX	AGG	Fri, Mar 8, 2013	109.86	109.96	109.78	109.82
2376	AMEX	AGG	Thu, Mar 7, 2013	110.26	110.26	109.97	110.14
2375	AMEX	AGG	Wed, Mar 6, 2013	110.40	110.45	110.33	110.37
2374	AMEX	AGG	Tue, Mar 5, 2013	110.54	110.57	110.48	110.49
2373	AMEX	AGG	Mon, Mar 4, 2013	110.65	110.66	110.57	110.58
2372	AMEX	AGG	Fri, Mar 1, 2013	110.64	110.72	110.57	110.66
2371	AMEX	AGG	Thu, Feb 28, 2013	110.69	110.83	110.69	110.83
2370	AMEX	AGG	Wed, Feb 27, 2013	110.83	110.84	110.62	110.73
2369	AMEX	AGG	Tue, Feb 26, 2013	110.64	110.83	110.64	110.70
2368	AMEX	AGG	Mon, Feb 25, 2013	110.29	110.78	110.20	110.76
2367	AMEX	AGG	Fri, Feb 22, 2013	110.31	110.35	110.29	110.31
2366	AMEX	AGG	Thu, Feb 21, 2013	110.26	110.37	110.24	110.25
2365	AMEX	AGG	Wed, Feb 20, 2013	110.09	110.25	110.03	110.19
2364	AMEX	AGG	Tue, Feb 19, 2013	110.26	110.29	110.07	110.12
2363	AMEX	AGG	Fri, Feb 15, 2013	110.19	110.25	110.06	110.25
2362	AMEX	AGG	Thu, Feb 14, 2013	110.01	110.24	110.01	110.24
2361	AMEX	AGG	Wed, Feb 13, 2013	109.94	110.09	109.94	110.04
2360	AMEX	AGG	Tue, Feb 12, 2013	110.10	110.18	110.08	110.15
2359	AMEX	AGG	Mon, Feb 11, 2013	110.25	110.25	110.14	110.17
2358	AMEX	AGG	Fri, Feb 8, 2013	110.17	110.28	110.05	110.28
2357	AMEX	AGG	Thu, Feb 7, 2013	110.18	110.34	110.16	110.25
2356	AMEX	AGG	Wed, Feb 6, 2013	110.12	110.26	110.11	110.21
2355	AMEX	AGG	Tue, Feb 5, 2013	110.04	110.11	110.02	110.02
2354	AMEX	AGG	Mon, Feb 4, 2013	110.09	110.28	110.09	110.26
2353	AMEX	AGG	Fri, Feb 1, 2013	110.38	110.39	109.92	109.94
2352	AMEX	AGG	Thu, Jan 31, 2013	110.30	110.39	110.26	110.39
2351	AMEX	AGG	Wed, Jan 30, 2013	110.21	110.30	110.15	110.29
2350	AMEX	AGG	Tue, Jan 29, 2013	110.41	110.49	110.26	110.34
2349	AMEX	AGG	Mon, Jan 28, 2013	110.28	110.42	110.27	110.41
2348	AMEX	AGG	Fri, Jan 25, 2013	110.60	110.69	110.49	110.57
2347	AMEX	AGG	Thu, Jan 24, 2013	110.89	110.95	110.82	110.84
2346	AMEX	AGG	Wed, Jan 23, 2013	110.96	111.01	110.50	110.99
2345	AMEX	AGG	Tue, Jan 22, 2013	110.75	110.95	110.75	110.87
2344	AMEX	AGG	Fri, Jan 18, 2013	110.88	110.94	110.83	110.93
2343	AMEX	AGG	Thu, Jan 17, 2013	110.78	110.91	110.71	110.80
2342	AMEX	AGG	Wed, Jan 16, 2013	111.02	111.10	110.92	111.04
2341	AMEX	AGG	Tue, Jan 15, 2013	111.01	111.07	110.95	110.98
2340	AMEX	AGG	Mon, Jan 14, 2013	110.94	111.01	110.87	110.95
2339	AMEX	AGG	Fri, Jan 11, 2013	110.64	110.91	110.62	110.85
2338	AMEX	AGG	Thu, Jan 10, 2013	110.70	110.81	110.65	110.74
2337	AMEX	AGG	Wed, Jan 9, 2013	110.85	110.85	110.71	110.75
2336	AMEX	AGG	Tue, Jan 8, 2013	110.79	110.89	110.75	110.83
2335	AMEX	AGG	Mon, Jan 7, 2013	110.79	110.82	110.68	110.73
2334	AMEX	AGG	Fri, Jan 4, 2013	110.59	110.80	110.55	110.79
2333	AMEX	AGG	Thu, Jan 3, 2013	111.01	111.08	110.64	110.67
2332	AMEX	AGG	Wed, Jan 2, 2013	110.82	111.00	110.82	110.95
2331	AMEX	AGG	Mon, Dec 31, 2012	111.25	111.26	111.02	111.08
2330	AMEX	AGG	Fri, Dec 28, 2012	111.29	111.30	111.15	111.28
2329	AMEX	AGG	Thu, Dec 27, 2012	111.05	111.25	110.99	111.11
2328	AMEX	AGG	Wed, Dec 26, 2012	110.96	111.07	110.96	111.05
2327	AMEX	AGG	Mon, Dec 24, 2012	111.09	111.16	111.08	111.13
2326	AMEX	AGG	Fri, Dec 21, 2012	111.19	111.23	111.09	111.12
2325	AMEX	AGG	Thu, Dec 20, 2012	111.10	111.16	110.98	111.02
2324	AMEX	AGG	Wed, Dec 19, 2012	110.92	111.10	110.92	111.01
2323	AMEX	AGG	Tue, Dec 18, 2012	111.00	111.07	110.74	110.82
2322	AMEX	AGG	Mon, Dec 17, 2012	111.35	111.36	111.04	111.08
2321	AMEX	AGG	Fri, Dec 14, 2012	111.34	111.42	111.28	111.35
2320	AMEX	AGG	Thu, Dec 13, 2012	111.30	111.34	111.14	111.15
2319	AMEX	AGG	Wed, Dec 12, 2012	111.59	111.66	111.33	111.33
2318	AMEX	AGG	Tue, Dec 11, 2012	111.60	111.65	111.55	111.64
2317	AMEX	AGG	Mon, Dec 10, 2012	111.64	111.71	111.61	111.68
2316	AMEX	AGG	Fri, Dec 7, 2012	111.61	111.71	111.55	111.66
2315	AMEX	AGG	Thu, Dec 6, 2012	111.77	111.84	111.73	111.76
2314	AMEX	AGG	Wed, Dec 5, 2012	111.69	111.79	111.68	111.77
2313	AMEX	AGG	Tue, Dec 4, 2012	111.60	111.69	111.51	111.67
2312	AMEX	AGG	Mon, Dec 3, 2012	111.45	111.61	111.36	111.60
2311	AMEX	AGG	Fri, Nov 30, 2012	112.26	112.32	112.19	112.25
2310	AMEX	AGG	Thu, Nov 29, 2012	112.14	112.31	112.14	112.31
2309	AMEX	AGG	Wed, Nov 28, 2012	112.20	112.26	112.16	112.20
2308	AMEX	AGG	Tue, Nov 27, 2012	112.01	112.17	112.01	112.15
2307	AMEX	AGG	Mon, Nov 26, 2012	112.02	112.09	111.95	112.00
2306	AMEX	AGG	Fri, Nov 23, 2012	111.96	111.98	111.89	111.96
2305	AMEX	AGG	Wed, Nov 21, 2012	111.97	112.06	111.88	111.89
2304	AMEX	AGG	Tue, Nov 20, 2012	112.19	112.24	112.06	112.08
2303	AMEX	AGG	Mon, Nov 19, 2012	112.09	112.29	112.06	112.29
2302	AMEX	AGG	Fri, Nov 16, 2012	112.20	112.30	112.15	112.21
2301	AMEX	AGG	Thu, Nov 15, 2012	112.19	112.23	112.11	112.17
2300	AMEX	AGG	Wed, Nov 14, 2012	112.05	112.28	112.04	112.22
2299	AMEX	AGG	Tue, Nov 13, 2012	112.28	112.33	112.11	112.25
2298	AMEX	AGG	Mon, Nov 12, 2012	112.13	112.15	112.02	112.05
2297	AMEX	AGG	Fri, Nov 9, 2012	112.01	112.11	111.92	112.08
2296	AMEX	AGG	Thu, Nov 8, 2012	111.98	112.21	111.95	112.14
2295	AMEX	AGG	Wed, Nov 7, 2012	112.16	112.21	112.00	112.01
2294	AMEX	AGG	Tue, Nov 6, 2012	112.00	112.01	111.72	111.74
2293	AMEX	AGG	Mon, Nov 5, 2012	112.00	112.09	111.95	112.06
2292	AMEX	AGG	Fri, Nov 2, 2012	111.83	111.92	111.67	111.87
2291	AMEX	AGG	Thu, Nov 1, 2012	112.05	112.05	111.78	111.80
2290	AMEX	AGG	Wed, Oct 31, 2012	112.04	112.24	112.00	112.19
2289	AMEX	AGG	Fri, Oct 26, 2012	111.89	112.08	111.88	112.03
2288	AMEX	AGG	Thu, Oct 25, 2012	111.78	111.95	111.71	111.73
2287	AMEX	AGG	Wed, Oct 24, 2012	111.95	112.06	111.90	111.97
2286	AMEX	AGG	Tue, Oct 23, 2012	111.87	112.07	111.87	112.05
2285	AMEX	AGG	Mon, Oct 22, 2012	111.90	111.96	111.80	111.80
2284	AMEX	AGG	Fri, Oct 19, 2012	111.79	112.03	111.79	111.95
2283	AMEX	AGG	Thu, Oct 18, 2012	111.93	111.93	111.71	111.81
2282	AMEX	AGG	Wed, Oct 17, 2012	112.04	112.05	111.82	111.85
2281	AMEX	AGG	Tue, Oct 16, 2012	112.31	112.36	112.17	112.20
2280	AMEX	AGG	Mon, Oct 15, 2012	112.30	112.38	112.25	112.38
2279	AMEX	AGG	Fri, Oct 12, 2012	112.32	112.41	112.26	112.32
2278	AMEX	AGG	Thu, Oct 11, 2012	111.97	112.25	111.97	112.23
2277	AMEX	AGG	Wed, Oct 10, 2012	111.90	112.16	111.88	112.09
2276	AMEX	AGG	Tue, Oct 9, 2012	111.94	112.07	111.86	111.91
2275	AMEX	AGG	Mon, Oct 8, 2012	111.90	112.05	111.90	112.03
2274	AMEX	AGG	Fri, Oct 5, 2012	111.94	111.99	111.84	111.86
2273	AMEX	AGG	Thu, Oct 4, 2012	112.16	112.25	112.07	112.09
2272	AMEX	AGG	Wed, Oct 3, 2012	112.18	112.31	112.18	112.25
2271	AMEX	AGG	Tue, Oct 2, 2012	112.16	112.29	112.11	112.29
2270	AMEX	AGG	Mon, Oct 1, 2012	112.17	112.25	112.07	112.20
2269	AMEX	AGG	Fri, Sep 28, 2012	112.39	112.46	112.25	112.45
2268	AMEX	AGG	Thu, Sep 27, 2012	112.30	112.38	112.27	112.29
2267	AMEX	AGG	Wed, Sep 26, 2012	112.36	112.40	112.26	112.36
2266	AMEX	AGG	Tue, Sep 25, 2012	112.12	112.25	112.01	112.25
2265	AMEX	AGG	Mon, Sep 24, 2012	111.94	112.09	111.94	112.07
2264	AMEX	AGG	Fri, Sep 21, 2012	111.77	111.95	111.75	111.95
2263	AMEX	AGG	Thu, Sep 20, 2012	111.95	111.96	111.75	111.77
2262	AMEX	AGG	Wed, Sep 19, 2012	111.87	111.91	111.76	111.84
2261	AMEX	AGG	Tue, Sep 18, 2012	111.72	111.81	111.61	111.62
2260	AMEX	AGG	Mon, Sep 17, 2012	111.51	111.62	111.43	111.55
2259	AMEX	AGG	Fri, Sep 14, 2012	111.61	111.61	111.33	111.39
2258	AMEX	AGG	Thu, Sep 13, 2012	111.75	111.89	111.37	111.83
2257	AMEX	AGG	Wed, Sep 12, 2012	111.66	111.69	111.52	111.57
2256	AMEX	AGG	Tue, Sep 11, 2012	111.77	111.88	111.75	111.78
2255	AMEX	AGG	Mon, Sep 10, 2012	111.90	111.93	111.77	111.91
2254	AMEX	AGG	Fri, Sep 7, 2012	112.15	112.20	111.85	111.89
2253	AMEX	AGG	Thu, Sep 6, 2012	111.89	111.89	111.76	111.87
2252	AMEX	AGG	Wed, Sep 5, 2012	112.05	112.17	112.03	112.13
2251	AMEX	AGG	Tue, Sep 4, 2012	112.14	112.15	111.96	112.13
2250	AMEX	AGG	Fri, Aug 31, 2012	112.10	112.43	112.07	112.43
2249	AMEX	AGG	Thu, Aug 30, 2012	112.02	112.14	112.02	112.02
2248	AMEX	AGG	Wed, Aug 29, 2012	112.01	112.04	111.90	111.95
2247	AMEX	AGG	Tue, Aug 28, 2012	112.04	112.11	111.98	112.06
2246	AMEX	AGG	Mon, Aug 27, 2012	111.90	112.00	111.89	111.97
2245	AMEX	AGG	Fri, Aug 24, 2012	111.98	111.98	111.79	111.82
2244	AMEX	AGG	Thu, Aug 23, 2012	111.84	111.94	111.83	111.90
2243	AMEX	AGG	Wed, Aug 22, 2012	111.60	111.82	111.51	111.82
2242	AMEX	AGG	Tue, Aug 21, 2012	111.18	111.35	111.04	111.34
2241	AMEX	AGG	Mon, Aug 20, 2012	111.15	111.27	111.14	111.19
2240	AMEX	AGG	Fri, Aug 17, 2012	111.19	111.29	111.15	111.23
2239	AMEX	AGG	Thu, Aug 16, 2012	111.30	111.32	110.97	111.10
2238	AMEX	AGG	Wed, Aug 15, 2012	111.45	111.45	111.19	111.24
2237	AMEX	AGG	Tue, Aug 14, 2012	111.59	111.68	111.54	111.60
2236	AMEX	AGG	Mon, Aug 13, 2012	111.92	111.99	111.86	111.86
2235	AMEX	AGG	Fri, Aug 10, 2012	111.98	111.98	111.79	111.87
2234	AMEX	AGG	Thu, Aug 9, 2012	111.63	111.78	111.55	111.69
2233	AMEX	AGG	Wed, Aug 8, 2012	111.94	111.94	111.70	111.72
2232	AMEX	AGG	Tue, Aug 7, 2012	111.84	111.91	111.81	111.86
2231	AMEX	AGG	Mon, Aug 6, 2012	112.12	112.23	112.04	112.16
2230	AMEX	AGG	Fri, Aug 3, 2012	112.10	112.16	111.96	111.99
2229	AMEX	AGG	Thu, Aug 2, 2012	112.33	112.50	112.26	112.31
2228	AMEX	AGG	Wed, Aug 1, 2012	112.25	112.39	111.99	112.24
2227	AMEX	AGG	Tue, Jul 31, 2012	112.58	112.65	112.43	112.60
2226	AMEX	AGG	Mon, Jul 30, 2012	112.31	112.52	112.27	112.48
2225	AMEX	AGG	Fri, Jul 27, 2012	112.45	112.46	112.15	112.29
2224	AMEX	AGG	Thu, Jul 26, 2012	112.66	112.69	112.62	112.63
2223	AMEX	AGG	Wed, Jul 25, 2012	112.63	112.71	112.61	112.70
2222	AMEX	AGG	Tue, Jul 24, 2012	112.47	112.68	112.43	112.66
2221	AMEX	AGG	Mon, Jul 23, 2012	112.62	112.62	112.49	112.52
2220	AMEX	AGG	Fri, Jul 20, 2012	112.39	112.55	112.39	112.42
2219	AMEX	AGG	Thu, Jul 19, 2012	112.30	112.43	112.23	112.26
2218	AMEX	AGG	Wed, Jul 18, 2012	112.24	112.36	112.24	112.35
2217	AMEX	AGG	Tue, Jul 17, 2012	112.21	112.24	112.12	112.13
2216	AMEX	AGG	Mon, Jul 16, 2012	112.21	112.32	112.16	112.17
2215	AMEX	AGG	Fri, Jul 13, 2012	112.07	112.09	111.94	112.08
2214	AMEX	AGG	Thu, Jul 12, 2012	112.00	112.04	111.93	112.04
2213	AMEX	AGG	Wed, Jul 11, 2012	111.86	112.00	111.81	111.84
2212	AMEX	AGG	Tue, Jul 10, 2012	111.76	111.91	111.73	111.85
2211	AMEX	AGG	Mon, Jul 9, 2012	111.67	111.82	111.65	111.80
2210	AMEX	AGG	Fri, Jul 6, 2012	111.51	111.68	111.50	111.58
2209	AMEX	AGG	Thu, Jul 5, 2012	111.24	111.50	111.24	111.50
2208	AMEX	AGG	Tue, Jul 3, 2012	111.21	111.29	111.18	111.21
2207	AMEX	AGG	Mon, Jul 2, 2012	111.17	111.32	111.08	111.29
2206	AMEX	AGG	Fri, Jun 29, 2012	111.25	111.33	111.20	111.30
2205	AMEX	AGG	Thu, Jun 28, 2012	111.53	111.56	111.42	111.45
2204	AMEX	AGG	Wed, Jun 27, 2012	111.35	111.39	111.24	111.32
2203	AMEX	AGG	Tue, Jun 26, 2012	111.27	111.37	111.24	111.27
2202	AMEX	AGG	Mon, Jun 25, 2012	111.25	111.40	111.22	111.39
2201	AMEX	AGG	Fri, Jun 22, 2012	111.17	111.20	111.04	111.04
2200	AMEX	AGG	Thu, Jun 21, 2012	111.18	111.32	111.06	111.20
2199	AMEX	AGG	Wed, Jun 20, 2012	111.07	111.21	110.88	111.05
2198	AMEX	AGG	Tue, Jun 19, 2012	111.30	111.30	111.11	111.22
2197	AMEX	AGG	Mon, Jun 18, 2012	111.33	111.43	111.23	111.35
2196	AMEX	AGG	Fri, Jun 15, 2012	111.35	111.39	111.23	111.38
2195	AMEX	AGG	Thu, Jun 14, 2012	111.10	111.18	111.03	111.12
2194	AMEX	AGG	Wed, Jun 13, 2012	110.99	111.22	110.85	111.20
2193	AMEX	AGG	Tue, Jun 12, 2012	110.98	111.04	110.83	110.91
2192	AMEX	AGG	Mon, Jun 11, 2012	110.87	111.09	110.81	111.00
2191	AMEX	AGG	Fri, Jun 8, 2012	111.17	111.18	110.84	110.90
2190	AMEX	AGG	Thu, Jun 7, 2012	110.82	110.95	110.78	110.95
2189	AMEX	AGG	Wed, Jun 6, 2012	111.23	111.23	110.78	110.78
2188	AMEX	AGG	Tue, Jun 5, 2012	111.17	111.33	111.10	111.11
2187	AMEX	AGG	Mon, Jun 4, 2012	111.32	111.87	111.32	111.34
2186	AMEX	AGG	Fri, Jun 1, 2012	111.50	111.67	111.41	111.60
2185	AMEX	AGG	Thu, May 31, 2012	111.45	111.62	111.35	111.56
2184	AMEX	AGG	Wed, May 30, 2012	111.20	111.30	111.11	111.23
2183	AMEX	AGG	Tue, May 29, 2012	110.95	110.99	110.83	110.86
2182	AMEX	AGG	Fri, May 25, 2012	110.84	110.95	110.81	110.92
2181	AMEX	AGG	Thu, May 24, 2012	110.88	110.88	110.71	110.75
2180	AMEX	AGG	Wed, May 23, 2012	110.95	111.01	110.82	110.84
2179	AMEX	AGG	Tue, May 22, 2012	110.82	110.92	110.71	110.71
2178	AMEX	AGG	Mon, May 21, 2012	111.02	111.05	110.97	110.98
2177	AMEX	AGG	Fri, May 18, 2012	110.99	111.08	110.90	111.00
2176	AMEX	AGG	Thu, May 17, 2012	110.88	111.13	110.83	111.03
2175	AMEX	AGG	Wed, May 16, 2012	110.87	111.09	110.83	110.96
2174	AMEX	AGG	Tue, May 15, 2012	111.10	111.10	110.88	110.98
2173	AMEX	AGG	Mon, May 14, 2012	111.00	111.06	110.92	111.04
2172	AMEX	AGG	Fri, May 11, 2012	110.92	110.93	110.75	110.79
2171	AMEX	AGG	Thu, May 10, 2012	110.72	110.76	110.63	110.71
2170	AMEX	AGG	Wed, May 9, 2012	110.92	110.92	110.72	110.82
2169	AMEX	AGG	Tue, May 8, 2012	110.84	110.95	110.78	110.79
2168	AMEX	AGG	Mon, May 7, 2012	110.74	110.77	110.67	110.71
2167	AMEX	AGG	Fri, May 4, 2012	110.66	110.70	110.57	110.67
2166	AMEX	AGG	Thu, May 3, 2012	110.43	110.56	110.41	110.56
2165	AMEX	AGG	Wed, May 2, 2012	110.46	110.51	110.36	110.44
2164	AMEX	AGG	Tue, May 1, 2012	110.46	110.50	110.26	110.33
2163	AMEX	AGG	Mon, Apr 30, 2012	110.73	110.73	110.59	110.60
2162	AMEX	AGG	Fri, Apr 27, 2012	110.61	110.67	110.55	110.64
2161	AMEX	AGG	Thu, Apr 26, 2012	110.64	110.69	110.54	110.65
2160	AMEX	AGG	Wed, Apr 25, 2012	110.41	110.50	110.24	110.48
2159	AMEX	AGG	Tue, Apr 24, 2012	110.53	110.58	110.41	110.43
2158	AMEX	AGG	Mon, Apr 23, 2012	110.74	110.74	110.53	110.59
2157	AMEX	AGG	Fri, Apr 20, 2012	110.48	110.52	110.37	110.48
2156	AMEX	AGG	Thu, Apr 19, 2012	110.50	110.58	110.46	110.46
2155	AMEX	AGG	Wed, Apr 18, 2012	110.44	110.54	110.35	110.54
2154	AMEX	AGG	Tue, Apr 17, 2012	110.30	110.40	110.25	110.40
2153	AMEX	AGG	Mon, Apr 16, 2012	110.24	110.49	110.24	110.38
2152	AMEX	AGG	Fri, Apr 13, 2012	110.30	110.38	110.21	110.36
2151	AMEX	AGG	Thu, Apr 12, 2012	110.10	110.14	110.00	110.02
2150	AMEX	AGG	Wed, Apr 11, 2012	110.05	110.13	109.89	110.13
2149	AMEX	AGG	Tue, Apr 10, 2012	110.19	110.34	110.07	110.12
2148	AMEX	AGG	Mon, Apr 9, 2012	110.18	110.19	110.04	110.11
2147	AMEX	AGG	Thu, Apr 5, 2012	109.60	109.63	109.41	109.63
2146	AMEX	AGG	Wed, Apr 4, 2012	109.35	109.41	109.21	109.38
2145	AMEX	AGG	Tue, Apr 3, 2012	109.71	109.79	109.07	109.16
2144	AMEX	AGG	Mon, Apr 2, 2012	109.88	109.88	109.46	109.62
2143	AMEX	AGG	Fri, Mar 30, 2012	110.11	110.11	109.69	109.85
2142	AMEX	AGG	Thu, Mar 29, 2012	109.95	110.06	109.84	110.02
2141	AMEX	AGG	Wed, Mar 28, 2012	109.73	109.88	109.68	109.72
2140	AMEX	AGG	Tue, Mar 27, 2012	109.69	109.80	109.61	109.74
2139	AMEX	AGG	Mon, Mar 26, 2012	109.65	109.68	109.44	109.62
2138	AMEX	AGG	Fri, Mar 23, 2012	109.47	109.70	109.44	109.70
2137	AMEX	AGG	Thu, Mar 22, 2012	109.35	109.47	109.35	109.45
2136	AMEX	AGG	Wed, Mar 21, 2012	109.23	109.39	109.13	109.35
2135	AMEX	AGG	Tue, Mar 20, 2012	108.92	109.09	108.84	109.09
2134	AMEX	AGG	Mon, Mar 19, 2012	109.30	109.30	108.89	108.93
2133	AMEX	AGG	Fri, Mar 16, 2012	109.15	109.32	109.06	109.28
2132	AMEX	AGG	Thu, Mar 15, 2012	109.26	109.46	109.25	109.27
2131	AMEX	AGG	Wed, Mar 14, 2012	109.76	109.84	109.25	109.32
2130	AMEX	AGG	Tue, Mar 13, 2012	110.22	110.23	109.90	109.92
2129	AMEX	AGG	Mon, Mar 12, 2012	110.39	110.45	110.25	110.29
2128	AMEX	AGG	Fri, Mar 9, 2012	110.23	110.23	110.13	110.19
2127	AMEX	AGG	Thu, Mar 8, 2012	110.45	110.48	110.18	110.21
2126	AMEX	AGG	Wed, Mar 7, 2012	110.55	110.56	110.42	110.46
2125	AMEX	AGG	Tue, Mar 6, 2012	110.55	110.62	110.45	110.56
2124	AMEX	AGG	Mon, Mar 5, 2012	110.48	110.52	110.32	110.34
2123	AMEX	AGG	Fri, Mar 2, 2012	110.32	110.51	110.30	110.50
2122	AMEX	AGG	Thu, Mar 1, 2012	110.23	110.31	110.08	110.26
2121	AMEX	AGG	Wed, Feb 29, 2012	110.94	110.94	110.60	110.76
2120	AMEX	AGG	Tue, Feb 28, 2012	111.02	111.05	110.81	110.87
2119	AMEX	AGG	Mon, Feb 27, 2012	110.83	110.95	110.76	110.95
2118	AMEX	AGG	Fri, Feb 24, 2012	110.64	110.79	110.58	110.60
2117	AMEX	AGG	Thu, Feb 23, 2012	110.42	110.60	110.37	110.57
2116	AMEX	AGG	Wed, Feb 22, 2012	110.34	110.48	110.28	110.48
2115	AMEX	AGG	Tue, Feb 21, 2012	110.27	110.32	110.16	110.17
2114	AMEX	AGG	Fri, Feb 17, 2012	110.32	110.37	110.20	110.34
2113	AMEX	AGG	Thu, Feb 16, 2012	110.50	110.58	110.38	110.48
2112	AMEX	AGG	Wed, Feb 15, 2012	110.65	110.68	110.49	110.50
2111	AMEX	AGG	Tue, Feb 14, 2012	110.56	110.72	110.52	110.54
2110	AMEX	AGG	Mon, Feb 13, 2012	110.48	110.55	110.39	110.45
2109	AMEX	AGG	Fri, Feb 10, 2012	110.35	110.53	110.34	110.41
2108	AMEX	AGG	Thu, Feb 9, 2012	110.37	110.42	110.18	110.26
2107	AMEX	AGG	Wed, Feb 8, 2012	110.47	110.55	110.33	110.44
2106	AMEX	AGG	Tue, Feb 7, 2012	110.46	110.57	110.34	110.53
2105	AMEX	AGG	Mon, Feb 6, 2012	110.52	110.64	110.40	110.64
2104	AMEX	AGG	Fri, Feb 3, 2012	110.30	110.60	110.22	110.56
2103	AMEX	AGG	Thu, Feb 2, 2012	110.55	110.68	110.47	110.61
2102	AMEX	AGG	Wed, Feb 1, 2012	110.61	110.72	110.45	110.58
2101	AMEX	AGG	Tue, Jan 31, 2012	110.84	111.07	110.72	111.07
2100	AMEX	AGG	Mon, Jan 30, 2012	110.75	110.94	110.69	110.86
2099	AMEX	AGG	Fri, Jan 27, 2012	110.53	110.62	110.37	110.54
2098	AMEX	AGG	Thu, Jan 26, 2012	110.39	110.50	110.33	110.36
2097	AMEX	AGG	Wed, Jan 25, 2012	109.98	110.48	109.85	110.14
2096	AMEX	AGG	Tue, Jan 24, 2012	109.97	109.99	109.84	109.98
2095	AMEX	AGG	Mon, Jan 23, 2012	109.77	109.99	109.77	109.89
2094	AMEX	AGG	Fri, Jan 20, 2012	110.32	110.32	109.90	109.98
2093	AMEX	AGG	Thu, Jan 19, 2012	110.43	110.47	110.16	110.26
2092	AMEX	AGG	Wed, Jan 18, 2012	110.56	110.68	110.40	110.44
2091	AMEX	AGG	Tue, Jan 17, 2012	110.68	110.75	110.53	110.58
2090	AMEX	AGG	Fri, Jan 13, 2012	110.41	110.65	110.41	110.55
2089	AMEX	AGG	Thu, Jan 12, 2012	110.33	110.38	110.17	110.30
2088	AMEX	AGG	Wed, Jan 11, 2012	110.13	110.39	110.06	110.39
2087	AMEX	AGG	Tue, Jan 10, 2012	110.03	110.17	109.94	110.00
2086	AMEX	AGG	Mon, Jan 9, 2012	110.13	110.32	110.00	110.03
2085	AMEX	AGG	Fri, Jan 6, 2012	110.03	110.25	110.02	110.12
2084	AMEX	AGG	Thu, Jan 5, 2012	109.91	110.05	109.85	110.03
2083	AMEX	AGG	Wed, Jan 4, 2012	110.07	110.07	109.77	109.88
2082	AMEX	AGG	Tue, Jan 3, 2012	110.20	110.20	109.92	110.03
2081	AMEX	AGG	Fri, Dec 30, 2011	110.51	110.64	110.24	110.25
2080	AMEX	AGG	Thu, Dec 29, 2011	110.24	110.44	110.08	110.39
2079	AMEX	AGG	Wed, Dec 28, 2011	109.99	110.23	109.91	110.13
2078	AMEX	AGG	Tue, Dec 27, 2011	109.70	109.94	109.67	109.94
2077	AMEX	AGG	Fri, Dec 23, 2011	109.71	109.83	109.46	109.77
2076	AMEX	AGG	Thu, Dec 22, 2011	109.90	109.94	109.78	109.90
2075	AMEX	AGG	Wed, Dec 21, 2011	109.99	110.03	109.69	109.73
2074	AMEX	AGG	Tue, Dec 20, 2011	110.06	110.20	109.97	110.01
2073	AMEX	AGG	Mon, Dec 19, 2011	110.05	110.23	109.96	110.16
2072	AMEX	AGG	Fri, Dec 16, 2011	109.88	110.12	109.84	110.05
2071	AMEX	AGG	Thu, Dec 15, 2011	109.86	109.97	109.59	109.68
2070	AMEX	AGG	Wed, Dec 14, 2011	109.79	110.04	109.73	109.91
2069	AMEX	AGG	Tue, Dec 13, 2011	109.43	109.78	109.38	109.64
2068	AMEX	AGG	Mon, Dec 12, 2011	109.47	109.63	109.41	109.42
2067	AMEX	AGG	Fri, Dec 9, 2011	109.43	109.58	109.26	109.39
2066	AMEX	AGG	Thu, Dec 8, 2011	109.30	109.58	109.27	109.45
2065	AMEX	AGG	Wed, Dec 7, 2011	109.22	109.43	109.06	109.34
2064	AMEX	AGG	Tue, Dec 6, 2011	109.11	109.21	108.86	109.14
2063	AMEX	AGG	Mon, Dec 5, 2011	108.99	109.24	108.90	109.24
2062	AMEX	AGG	Fri, Dec 2, 2011	108.81	109.21	108.76	109.12
2061	AMEX	AGG	Thu, Dec 1, 2011	108.80	108.97	108.60	108.84
2060	AMEX	AGG	Wed, Nov 30, 2011	109.59	109.61	109.27	109.38
2059	AMEX	AGG	Tue, Nov 29, 2011	109.49	109.71	109.27	109.66
2058	AMEX	AGG	Mon, Nov 28, 2011	109.37	109.67	109.24	109.62
2057	AMEX	AGG	Fri, Nov 25, 2011	109.79	109.86	109.58	109.63
2056	AMEX	AGG	Wed, Nov 23, 2011	109.60	109.94	109.54	109.78
2055	AMEX	AGG	Tue, Nov 22, 2011	109.56	109.75	109.43	109.68
2054	AMEX	AGG	Mon, Nov 21, 2011	109.76	109.78	109.57	109.60
2053	AMEX	AGG	Fri, Nov 18, 2011	109.73	109.73	109.44	109.62
2052	AMEX	AGG	Thu, Nov 17, 2011	109.66	109.85	109.50	109.64
2051	AMEX	AGG	Wed, Nov 16, 2011	109.98	109.99	109.60	109.70
2050	AMEX	AGG	Tue, Nov 15, 2011	109.86	109.93	109.59	109.74
2049	AMEX	AGG	Mon, Nov 14, 2011	109.96	110.01	109.75	109.88
2048	AMEX	AGG	Fri, Nov 11, 2011	109.80	109.87	109.69	109.79
2047	AMEX	AGG	Thu, Nov 10, 2011	109.90	110.16	109.67	109.92
2046	AMEX	AGG	Wed, Nov 9, 2011	110.17	110.34	110.02	110.13
2045	AMEX	AGG	Tue, Nov 8, 2011	109.95	110.18	109.85	109.94
2044	AMEX	AGG	Mon, Nov 7, 2011	109.99	110.34	109.97	110.09
2043	AMEX	AGG	Fri, Nov 4, 2011	110.03	110.20	109.96	110.00
2042	AMEX	AGG	Thu, Nov 3, 2011	109.97	110.18	109.88	110.03
2041	AMEX	AGG	Wed, Nov 2, 2011	109.97	110.34	109.92	110.27
2040	AMEX	AGG	Tue, Nov 1, 2011	109.90	110.29	109.85	110.27
2039	AMEX	AGG	Mon, Oct 31, 2011	109.83	110.03	109.73	110.03
2038	AMEX	AGG	Fri, Oct 28, 2011	109.17	109.54	109.15	109.51
2037	AMEX	AGG	Thu, Oct 27, 2011	109.39	109.42	108.91	109.35
2036	AMEX	AGG	Wed, Oct 26, 2011	109.59	109.77	109.39	109.50
2035	AMEX	AGG	Tue, Oct 25, 2011	109.33	109.81	109.26	109.80
2034	AMEX	AGG	Mon, Oct 24, 2011	109.46	109.46	109.16	109.24
2033	AMEX	AGG	Fri, Oct 21, 2011	109.46	109.53	109.24	109.41
2032	AMEX	AGG	Thu, Oct 20, 2011	109.38	109.63	109.21	109.35
2031	AMEX	AGG	Wed, Oct 19, 2011	109.27	109.57	109.16	109.41
2030	AMEX	AGG	Tue, Oct 18, 2011	109.32	109.54	109.12	109.25
2029	AMEX	AGG	Mon, Oct 17, 2011	109.01	109.37	109.00	109.37
2028	AMEX	AGG	Fri, Oct 14, 2011	108.78	109.10	108.78	108.94
2027	AMEX	AGG	Thu, Oct 13, 2011	109.17	109.32	108.93	109.12
2026	AMEX	AGG	Wed, Oct 12, 2011	108.89	109.16	108.82	109.06
2025	AMEX	AGG	Tue, Oct 11, 2011	109.08	109.29	108.96	109.27
2024	AMEX	AGG	Mon, Oct 10, 2011	109.16	109.23	108.70	109.01
2023	AMEX	AGG	Fri, Oct 7, 2011	109.23	109.37	109.03	109.23
2022	AMEX	AGG	Thu, Oct 6, 2011	109.62	109.73	109.39	109.45
2021	AMEX	AGG	Wed, Oct 5, 2011	109.90	109.93	109.60	109.63
2020	AMEX	AGG	Tue, Oct 4, 2011	110.43	110.53	109.99	110.00
2019	AMEX	AGG	Mon, Oct 3, 2011	110.11	110.39	109.94	110.34
2018	AMEX	AGG	Fri, Sep 30, 2011	110.00	110.22	109.86	110.11
2017	AMEX	AGG	Thu, Sep 29, 2011	109.64	109.87	109.56	109.70
2016	AMEX	AGG	Wed, Sep 28, 2011	109.79	109.80	109.52	109.74
2015	AMEX	AGG	Tue, Sep 27, 2011	109.72	109.85	109.61	109.83
2014	AMEX	AGG	Mon, Sep 26, 2011	110.14	110.28	109.91	109.98
2013	AMEX	AGG	Fri, Sep 23, 2011	110.93	110.93	110.21	110.23
2012	AMEX	AGG	Thu, Sep 22, 2011	110.79	111.03	110.64	110.80
2011	AMEX	AGG	Wed, Sep 21, 2011	110.27	110.53	110.08	110.48
2010	AMEX	AGG	Tue, Sep 20, 2011	110.25	110.30	110.08	110.30
2009	AMEX	AGG	Mon, Sep 19, 2011	110.18	110.25	110.05	110.08
2008	AMEX	AGG	Fri, Sep 16, 2011	109.67	109.84	109.54	109.84
2007	AMEX	AGG	Thu, Sep 15, 2011	109.84	109.92	109.68	109.68
2006	AMEX	AGG	Wed, Sep 14, 2011	109.90	110.11	109.86	110.00
2005	AMEX	AGG	Tue, Sep 13, 2011	110.04	110.06	109.85	109.96
2004	AMEX	AGG	Mon, Sep 12, 2011	110.19	110.19	109.84	109.94
2003	AMEX	AGG	Fri, Sep 9, 2011	110.06	110.27	109.98	110.16
2002	AMEX	AGG	Thu, Sep 8, 2011	110.16	110.17	109.86	110.01
2001	AMEX	AGG	Wed, Sep 7, 2011	110.06	110.12	109.85	109.98
2000	AMEX	AGG	Tue, Sep 6, 2011	110.41	110.41	110.19	110.24
1999	AMEX	AGG	Fri, Sep 2, 2011	109.97	110.16	109.80	109.95
1998	AMEX	AGG	Thu, Sep 1, 2011	109.47	109.69	109.16	109.63
1997	AMEX	AGG	Wed, Aug 31, 2011	109.78	109.88	109.49	109.49
1996	AMEX	AGG	Tue, Aug 30, 2011	109.55	109.77	109.42	109.60
1995	AMEX	AGG	Mon, Aug 29, 2011	109.16	109.27	109.08	109.26
1994	AMEX	AGG	Fri, Aug 26, 2011	109.52	109.58	109.19	109.38
1993	AMEX	AGG	Thu, Aug 25, 2011	109.14	109.33	109.03	109.23
1992	AMEX	AGG	Wed, Aug 24, 2011	109.50	109.51	108.93	108.98
1991	AMEX	AGG	Tue, Aug 23, 2011	109.72	109.72	109.50	109.63
1990	AMEX	AGG	Mon, Aug 22, 2011	109.82	109.98	109.72	109.89
1989	AMEX	AGG	Fri, Aug 19, 2011	109.98	110.06	109.81	110.03
1988	AMEX	AGG	Thu, Aug 18, 2011	110.24	110.50	109.90	110.00
1987	AMEX	AGG	Wed, Aug 17, 2011	109.73	109.97	109.50	109.82
1986	AMEX	AGG	Tue, Aug 16, 2011	109.29	109.76	109.29	109.64
1985	AMEX	AGG	Mon, Aug 15, 2011	109.53	109.57	109.25	109.39
1984	AMEX	AGG	Fri, Aug 12, 2011	109.16	109.56	108.93	109.24
1983	AMEX	AGG	Thu, Aug 11, 2011	109.94	109.94	108.73	108.76
1982	AMEX	AGG	Wed, Aug 10, 2011	109.75	110.17	109.64	110.16
1981	AMEX	AGG	Tue, Aug 9, 2011	108.60	109.97	108.45	109.25
1980	AMEX	AGG	Mon, Aug 8, 2011	108.68	108.80	108.51	108.60
1979	AMEX	AGG	Fri, Aug 5, 2011	108.97	109.26	108.42	108.55
1978	AMEX	AGG	Thu, Aug 4, 2011	108.80	109.37	108.76	109.26
1977	AMEX	AGG	Wed, Aug 3, 2011	108.69	108.95	108.61	108.69
1976	AMEX	AGG	Tue, Aug 2, 2011	108.29	108.67	108.14	108.58
1975	AMEX	AGG	Mon, Aug 1, 2011	107.84	108.23	107.82	108.12
1974	AMEX	AGG	Fri, Jul 29, 2011	107.80	108.20	107.70	108.17
1973	AMEX	AGG	Thu, Jul 28, 2011	107.51	107.63	107.41	107.52
1972	AMEX	AGG	Wed, Jul 27, 2011	107.34	107.51	107.25	107.31
1971	AMEX	AGG	Tue, Jul 26, 2011	107.35	107.59	107.31	107.49
1970	AMEX	AGG	Mon, Jul 25, 2011	107.29	107.56	107.21	107.24
1969	AMEX	AGG	Fri, Jul 22, 2011	107.41	107.57	107.39	107.55
1968	AMEX	AGG	Thu, Jul 21, 2011	107.36	107.47	107.17	107.32
1967	AMEX	AGG	Wed, Jul 20, 2011	107.55	107.80	107.47	107.49
1966	AMEX	AGG	Tue, Jul 19, 2011	107.37	107.66	107.33	107.66
1965	AMEX	AGG	Mon, Jul 18, 2011	107.57	107.65	107.38	107.43
1964	AMEX	AGG	Fri, Jul 15, 2011	107.39	107.69	107.32	107.59
1963	AMEX	AGG	Thu, Jul 14, 2011	107.57	107.71	107.42	107.44
1962	AMEX	AGG	Wed, Jul 13, 2011	107.43	107.72	107.40	107.71
1961	AMEX	AGG	Tue, Jul 12, 2011	107.51	107.61	107.33	107.50
1960	AMEX	AGG	Mon, Jul 11, 2011	107.34	107.54	107.25	107.41
1959	AMEX	AGG	Fri, Jul 8, 2011	106.98	107.20	106.93	107.12
1958	AMEX	AGG	Thu, Jul 7, 2011	106.63	106.67	106.45	106.57
1957	AMEX	AGG	Wed, Jul 6, 2011	106.79	106.93	106.76	106.87
1956	AMEX	AGG	Tue, Jul 5, 2011	106.57	106.82	106.57	106.81
1955	AMEX	AGG	Fri, Jul 1, 2011	106.50	106.54	106.27	106.40
1954	AMEX	AGG	Thu, Jun 30, 2011	106.87	106.91	106.40	106.67
1953	AMEX	AGG	Wed, Jun 29, 2011	107.03	107.09	106.68	106.69
1952	AMEX	AGG	Tue, Jun 28, 2011	107.34	107.38	106.95	107.01
1951	AMEX	AGG	Mon, Jun 27, 2011	107.70	107.70	107.36	107.44
1950	AMEX	AGG	Fri, Jun 24, 2011	107.63	107.88	107.62	107.63
1949	AMEX	AGG	Thu, Jun 23, 2011	107.55	107.80	107.53	107.73
1948	AMEX	AGG	Wed, Jun 22, 2011	107.50	107.56	107.24	107.38
1947	AMEX	AGG	Tue, Jun 21, 2011	107.25	107.47	107.23	107.45
1946	AMEX	AGG	Mon, Jun 20, 2011	107.52	107.52	107.29	107.35
1945	AMEX	AGG	Fri, Jun 17, 2011	107.44	107.51	107.34	107.49
1944	AMEX	AGG	Thu, Jun 16, 2011	107.40	107.57	107.37	107.39
1943	AMEX	AGG	Wed, Jun 15, 2011	107.08	107.47	107.06	107.32
1942	AMEX	AGG	Tue, Jun 14, 2011	107.15	107.18	107.02	107.05
1941	AMEX	AGG	Mon, Jun 13, 2011	107.36	107.61	107.31	107.34
1940	AMEX	AGG	Fri, Jun 10, 2011	107.53	107.65	107.39	107.48
1939	AMEX	AGG	Thu, Jun 9, 2011	107.60	107.66	107.39	107.49
1938	AMEX	AGG	Wed, Jun 8, 2011	107.54	107.80	107.54	107.65
1937	AMEX	AGG	Tue, Jun 7, 2011	107.24	107.56	107.18	107.56
1936	AMEX	AGG	Mon, Jun 6, 2011	107.23	107.43	107.18	107.34
1935	AMEX	AGG	Fri, Jun 3, 2011	107.53	107.53	107.17	107.32
1934	AMEX	AGG	Thu, Jun 2, 2011	107.31	107.47	107.17	107.18
1933	AMEX	AGG	Wed, Jun 1, 2011	107.31	107.63	107.31	107.61
1932	AMEX	AGG	Tue, May 31, 2011	107.32	107.62	107.28	107.46
1931	AMEX	AGG	Fri, May 27, 2011	107.39	107.51	107.33	107.43
1930	AMEX	AGG	Thu, May 26, 2011	107.16	107.39	107.11	107.33
1929	AMEX	AGG	Wed, May 25, 2011	107.10	107.24	107.06	107.10
1928	AMEX	AGG	Tue, May 24, 2011	107.03	107.17	106.98	107.12
1927	AMEX	AGG	Mon, May 23, 2011	107.19	107.23	107.07	107.08
1926	AMEX	AGG	Fri, May 20, 2011	106.94	107.04	106.91	106.99
1925	AMEX	AGG	Thu, May 19, 2011	106.68	106.95	106.64	106.89
1924	AMEX	AGG	Wed, May 18, 2011	107.10	107.15	106.90	106.97
1923	AMEX	AGG	Tue, May 17, 2011	107.11	107.21	107.06	107.14
1922	AMEX	AGG	Mon, May 16, 2011	106.80	107.07	106.78	107.02
1921	AMEX	AGG	Fri, May 13, 2011	106.74	106.99	106.70	106.79
1920	AMEX	AGG	Thu, May 12, 2011	106.72	106.81	106.53	106.62
1919	AMEX	AGG	Wed, May 11, 2011	106.50	106.81	106.50	106.78
1918	AMEX	AGG	Tue, May 10, 2011	106.65	106.73	106.54	106.59
1917	AMEX	AGG	Mon, May 9, 2011	106.69	106.82	106.69	106.78
1916	AMEX	AGG	Fri, May 6, 2011	106.56	106.83	106.43	106.66
1915	AMEX	AGG	Thu, May 5, 2011	106.47	106.72	106.47	106.67
1914	AMEX	AGG	Wed, May 4, 2011	106.22	106.44	106.22	106.43
1913	AMEX	AGG	Tue, May 3, 2011	106.26	106.34	106.15	106.23
1912	AMEX	AGG	Mon, May 2, 2011	106.21	106.24	106.04	106.20
1911	AMEX	AGG	Fri, Apr 29, 2011	106.24	106.49	106.24	106.46
1910	AMEX	AGG	Thu, Apr 28, 2011	106.28	106.39	106.17	106.37
1909	AMEX	AGG	Wed, Apr 27, 2011	106.02	106.15	105.87	106.12
1908	AMEX	AGG	Tue, Apr 26, 2011	105.91	106.21	105.91	106.21
1907	AMEX	AGG	Mon, Apr 25, 2011	105.75	105.92	105.70	105.82
1906	AMEX	AGG	Thu, Apr 21, 2011	105.70	105.83	105.67	105.76
1905	AMEX	AGG	Wed, Apr 20, 2011	105.75	105.83	105.64	105.69
1904	AMEX	AGG	Tue, Apr 19, 2011	105.81	105.88	105.75	105.84
1903	AMEX	AGG	Mon, Apr 18, 2011	105.49	105.76	105.43	105.63
1902	AMEX	AGG	Fri, Apr 15, 2011	105.31	105.51	105.31	105.45
1901	AMEX	AGG	Thu, Apr 14, 2011	105.19	105.26	105.07	105.07
1900	AMEX	AGG	Wed, Apr 13, 2011	104.89	105.23	104.89	105.17
1899	AMEX	AGG	Tue, Apr 12, 2011	104.83	105.12	104.83	105.06
1898	AMEX	AGG	Mon, Apr 11, 2011	104.60	104.75	104.55	104.66
1897	AMEX	AGG	Fri, Apr 8, 2011	104.62	104.69	104.53	104.56
1896	AMEX	AGG	Thu, Apr 7, 2011	104.71	104.92	104.66	104.76
1895	AMEX	AGG	Wed, Apr 6, 2011	104.90	104.91	104.60	104.60
1894	AMEX	AGG	Tue, Apr 5, 2011	105.09	105.11	104.85	104.91
1893	AMEX	AGG	Mon, Apr 4, 2011	105.03	105.25	105.02	105.13
1892	AMEX	AGG	Fri, Apr 1, 2011	104.71	105.03	104.68	104.96
1891	AMEX	AGG	Thu, Mar 31, 2011	105.37	105.40	105.13	105.13
1890	AMEX	AGG	Wed, Mar 30, 2011	105.17	105.30	105.10	105.25
1889	AMEX	AGG	Tue, Mar 29, 2011	105.14	105.31	105.03	105.07
1888	AMEX	AGG	Mon, Mar 28, 2011	105.13	105.26	105.08	105.20
1887	AMEX	AGG	Fri, Mar 25, 2011	105.53	105.53	105.18	105.25
1886	AMEX	AGG	Thu, Mar 24, 2011	105.46	105.53	105.28	105.34
1885	AMEX	AGG	Wed, Mar 23, 2011	105.83	105.85	105.58	105.63
1884	AMEX	AGG	Tue, Mar 22, 2011	105.56	105.73	105.54	105.68
1883	AMEX	AGG	Mon, Mar 21, 2011	105.87	105.88	105.55	105.67
1882	AMEX	AGG	Fri, Mar 18, 2011	105.81	105.96	105.73	105.92
1881	AMEX	AGG	Thu, Mar 17, 2011	105.87	106.08	105.74	105.96
1880	AMEX	AGG	Wed, Mar 16, 2011	105.96	106.54	105.86	106.03
1879	AMEX	AGG	Tue, Mar 15, 2011	106.00	106.06	105.71	105.73
1878	AMEX	AGG	Mon, Mar 14, 2011	105.82	105.98	105.69	105.69
1877	AMEX	AGG	Fri, Mar 11, 2011	105.64	105.74	105.51	105.63
1876	AMEX	AGG	Thu, Mar 10, 2011	105.41	105.66	105.28	105.61
1875	AMEX	AGG	Wed, Mar 9, 2011	105.05	105.37	104.96	105.24
1874	AMEX	AGG	Tue, Mar 8, 2011	104.95	105.07	104.90	104.99
1873	AMEX	AGG	Mon, Mar 7, 2011	104.94	105.22	104.81	105.07
1872	AMEX	AGG	Fri, Mar 4, 2011	104.89	105.11	104.85	105.02
1871	AMEX	AGG	Thu, Mar 3, 2011	104.91	104.92	104.68	104.74
1870	AMEX	AGG	Wed, Mar 2, 2011	105.31	105.39	105.09	105.11
1869	AMEX	AGG	Tue, Mar 1, 2011	105.10	105.38	105.05	105.28
1868	AMEX	AGG	Mon, Feb 28, 2011	105.53	105.65	105.46	105.64
1867	AMEX	AGG	Fri, Feb 25, 2011	105.27	105.47	105.25	105.45
1866	AMEX	AGG	Thu, Feb 24, 2011	105.24	105.34	105.16	105.17
1865	AMEX	AGG	Wed, Feb 23, 2011	105.20	105.29	105.04	105.15
1864	AMEX	AGG	Tue, Feb 22, 2011	104.81	105.14	104.80	105.07
1863	AMEX	AGG	Fri, Feb 18, 2011	104.57	104.72	104.50	104.69
1862	AMEX	AGG	Thu, Feb 17, 2011	104.70	104.82	104.66	104.73
1861	AMEX	AGG	Wed, Feb 16, 2011	104.48	104.65	104.40	104.48
1860	AMEX	AGG	Tue, Feb 15, 2011	104.35	104.49	104.32	104.48
1859	AMEX	AGG	Mon, Feb 14, 2011	104.21	104.45	104.21	104.35
1858	AMEX	AGG	Fri, Feb 11, 2011	104.31	104.36	104.07	104.30
1857	AMEX	AGG	Thu, Feb 10, 2011	104.11	104.17	103.85	103.89
1856	AMEX	AGG	Wed, Feb 9, 2011	104.04	104.32	103.93	104.19
1855	AMEX	AGG	Tue, Feb 8, 2011	104.31	104.32	103.91	104.00
1854	AMEX	AGG	Mon, Feb 7, 2011	104.17	104.33	104.11	104.30
1853	AMEX	AGG	Fri, Feb 4, 2011	104.47	104.63	104.20	104.26
1852	AMEX	AGG	Thu, Feb 3, 2011	104.79	104.87	104.61	104.61
1851	AMEX	AGG	Wed, Feb 2, 2011	105.15	105.23	104.88	105.00
1850	AMEX	AGG	Tue, Feb 1, 2011	105.25	105.26	105.03	105.12
1849	AMEX	AGG	Mon, Jan 31, 2011	105.85	105.94	105.59	105.66
1848	AMEX	AGG	Fri, Jan 28, 2011	105.60	105.97	105.58	105.86
1847	AMEX	AGG	Thu, Jan 27, 2011	105.64	105.75	105.52	105.71
1846	AMEX	AGG	Wed, Jan 26, 2011	105.74	105.78	105.51	105.53
1845	AMEX	AGG	Tue, Jan 25, 2011	105.57	105.93	105.48	105.88
1844	AMEX	AGG	Mon, Jan 24, 2011	105.49	105.69	105.49	105.55
1843	AMEX	AGG	Fri, Jan 21, 2011	105.25	105.61	105.24	105.61
1842	AMEX	AGG	Thu, Jan 20, 2011	105.51	105.58	105.20	105.28
1841	AMEX	AGG	Wed, Jan 19, 2011	105.56	105.76	105.53	105.68
1840	AMEX	AGG	Tue, Jan 18, 2011	105.69	105.74	105.46	105.66
1839	AMEX	AGG	Fri, Jan 14, 2011	105.99	106.00	105.73	105.73
1838	AMEX	AGG	Thu, Jan 13, 2011	105.43	105.95	105.42	105.95
1837	AMEX	AGG	Wed, Jan 12, 2011	105.49	105.60	105.31	105.57
1836	AMEX	AGG	Tue, Jan 11, 2011	105.81	105.81	105.44	105.58
1835	AMEX	AGG	Mon, Jan 10, 2011	105.59	105.79	105.55	105.79
1834	AMEX	AGG	Fri, Jan 7, 2011	105.31	105.61	105.18	105.51
1833	AMEX	AGG	Thu, Jan 6, 2011	105.31	105.31	105.11	105.17
1832	AMEX	AGG	Wed, Jan 5, 2011	105.28	105.36	104.94	105.15
1831	AMEX	AGG	Tue, Jan 4, 2011	105.68	105.77	105.50	105.66
1830	AMEX	AGG	Mon, Jan 3, 2011	105.40	105.68	105.30	105.63
1829	AMEX	AGG	Fri, Dec 31, 2010	105.38	105.75	105.37	105.75
1828	AMEX	AGG	Thu, Dec 30, 2010	105.28	105.39	105.10	105.32
1827	AMEX	AGG	Wed, Dec 29, 2010	104.71	105.47	104.68	105.40
1826	AMEX	AGG	Tue, Dec 28, 2010	105.16	105.28	104.66	104.66
1825	AMEX	AGG	Mon, Dec 27, 2010	105.36	105.68	105.16	105.62
1824	AMEX	AGG	Thu, Dec 23, 2010	105.41	105.44	105.25	105.32
1823	AMEX	AGG	Wed, Dec 22, 2010	105.71	105.71	105.40	105.52
1822	AMEX	AGG	Tue, Dec 21, 2010	105.49	105.65	105.38	105.64
1821	AMEX	AGG	Mon, Dec 20, 2010	105.41	105.67	105.26	105.44
1820	AMEX	AGG	Fri, Dec 17, 2010	104.83	105.41	104.83	105.37
1819	AMEX	AGG	Thu, Dec 16, 2010	104.50	104.84	104.30	104.80
1818	AMEX	AGG	Wed, Dec 15, 2010	104.86	104.99	104.36	104.60
1817	AMEX	AGG	Tue, Dec 14, 2010	105.16	105.28	104.60	104.78
1816	AMEX	AGG	Mon, Dec 13, 2010	105.07	105.48	104.97	105.37
1815	AMEX	AGG	Fri, Dec 10, 2010	105.49	105.49	105.21	105.30
1814	AMEX	AGG	Thu, Dec 9, 2010	105.48	105.63	105.27	105.50
1813	AMEX	AGG	Wed, Dec 8, 2010	105.55	105.55	104.93	105.31
1812	AMEX	AGG	Tue, Dec 7, 2010	106.26	106.33	105.68	105.82
1811	AMEX	AGG	Mon, Dec 6, 2010	106.45	106.65	106.40	106.65
1810	AMEX	AGG	Fri, Dec 3, 2010	106.44	106.50	106.12	106.26
1809	AMEX	AGG	Thu, Dec 2, 2010	106.32	106.35	106.04	106.08
1808	AMEX	AGG	Wed, Dec 1, 2010	106.56	106.56	106.25	106.26
1807	AMEX	AGG	Tue, Nov 30, 2010	107.74	107.74	107.33	107.37
1806	AMEX	AGG	Mon, Nov 29, 2010	107.59	107.59	107.35	107.44
1805	AMEX	AGG	Fri, Nov 26, 2010	107.23	107.42	107.22	107.37
1804	AMEX	AGG	Wed, Nov 24, 2010	107.50	107.52	107.14	107.15
1803	AMEX	AGG	Tue, Nov 23, 2010	107.84	107.89	107.67	107.67
1802	AMEX	AGG	Mon, Nov 22, 2010	107.44	107.61	107.44	107.56
1801	AMEX	AGG	Fri, Nov 19, 2010	107.22	107.37	107.19	107.30
1800	AMEX	AGG	Thu, Nov 18, 2010	107.08	107.20	106.93	107.18
1799	AMEX	AGG	Wed, Nov 17, 2010	107.33	107.47	107.15	107.21
1798	AMEX	AGG	Tue, Nov 16, 2010	107.01	107.21	106.68	107.18
1797	AMEX	AGG	Mon, Nov 15, 2010	107.30	107.40	106.89	106.92
1796	AMEX	AGG	Fri, Nov 12, 2010	107.80	107.94	107.51	107.51
1795	AMEX	AGG	Thu, Nov 11, 2010	107.95	108.00	107.81	107.94
1794	AMEX	AGG	Wed, Nov 10, 2010	108.03	108.14	107.62	107.95
1793	AMEX	AGG	Tue, Nov 9, 2010	108.55	108.60	108.00	108.04
1792	AMEX	AGG	Mon, Nov 8, 2010	108.61	108.75	108.54	108.57
1791	AMEX	AGG	Fri, Nov 5, 2010	108.62	108.75	108.52	108.62
1790	AMEX	AGG	Thu, Nov 4, 2010	108.75	108.99	108.67	108.92
1789	AMEX	AGG	Wed, Nov 3, 2010	108.61	108.82	108.29	108.40
1788	AMEX	AGG	Tue, Nov 2, 2010	108.47	108.47	108.33	108.42
1787	AMEX	AGG	Mon, Nov 1, 2010	108.38	108.49	108.12	108.23
1786	AMEX	AGG	Fri, Oct 29, 2010	108.45	108.55	108.36	108.55
1785	AMEX	AGG	Thu, Oct 28, 2010	108.15	108.35	108.15	108.32
1784	AMEX	AGG	Wed, Oct 27, 2010	108.15	108.35	108.02	108.05
1783	AMEX	AGG	Tue, Oct 26, 2010	108.38	108.41	108.20	108.26
1782	AMEX	AGG	Mon, Oct 25, 2010	108.80	108.80	108.49	108.51
1781	AMEX	AGG	Fri, Oct 22, 2010	108.45	108.57	108.41	108.50
1780	AMEX	AGG	Thu, Oct 21, 2010	108.58	108.66	108.45	108.45
1779	AMEX	AGG	Wed, Oct 20, 2010	108.49	108.72	108.41	108.62
1778	AMEX	AGG	Tue, Oct 19, 2010	108.30	108.62	108.25	108.49
1777	AMEX	AGG	Mon, Oct 18, 2010	108.25	108.47	108.17	108.40
1776	AMEX	AGG	Fri, Oct 15, 2010	108.21	108.23	107.97	108.02
1775	AMEX	AGG	Thu, Oct 14, 2010	108.62	108.67	108.20	108.24
1774	AMEX	AGG	Wed, Oct 13, 2010	108.70	108.72	108.45	108.64
1773	AMEX	AGG	Tue, Oct 12, 2010	108.82	108.90	108.60	108.65
1772	AMEX	AGG	Mon, Oct 11, 2010	108.82	108.85	108.72	108.76
1771	AMEX	AGG	Fri, Oct 8, 2010	108.91	108.93	108.76	108.82
1770	AMEX	AGG	Thu, Oct 7, 2010	108.69	108.73	108.56	108.60
1769	AMEX	AGG	Wed, Oct 6, 2010	108.67	108.77	108.54	108.55
1768	AMEX	AGG	Tue, Oct 5, 2010	108.61	108.61	108.38	108.44
1767	AMEX	AGG	Mon, Oct 4, 2010	108.29	108.51	108.26	108.44
1766	AMEX	AGG	Fri, Oct 1, 2010	108.26	108.37	108.14	108.26
1765	AMEX	AGG	Thu, Sep 30, 2010	108.64	108.70	108.29	108.65
1764	AMEX	AGG	Wed, Sep 29, 2010	108.72	108.80	108.60	108.69
1763	AMEX	AGG	Tue, Sep 28, 2010	108.49	108.87	108.49	108.77
1762	AMEX	AGG	Mon, Sep 27, 2010	108.39	108.58	108.30	108.51
1761	AMEX	AGG	Fri, Sep 24, 2010	108.36	108.40	108.13	108.14
1760	AMEX	AGG	Thu, Sep 23, 2010	108.66	108.66	108.40	108.54
1759	AMEX	AGG	Wed, Sep 22, 2010	108.47	108.62	108.36	108.42
1758	AMEX	AGG	Tue, Sep 21, 2010	108.01	108.46	107.99	108.39
1757	AMEX	AGG	Mon, Sep 20, 2010	107.85	108.00	107.77	107.93
1756	AMEX	AGG	Fri, Sep 17, 2010	107.74	108.00	107.74	107.89
1755	AMEX	AGG	Thu, Sep 16, 2010	107.79	107.89	107.56	107.75
1754	AMEX	AGG	Wed, Sep 15, 2010	108.00	108.17	107.88	107.93
1753	AMEX	AGG	Tue, Sep 14, 2010	107.82	108.14	107.77	108.13
1752	AMEX	AGG	Mon, Sep 13, 2010	107.52	107.83	107.47	107.74
1751	AMEX	AGG	Fri, Sep 10, 2010	107.62	107.72	107.48	107.50
1750	AMEX	AGG	Thu, Sep 9, 2010	108.00	108.08	107.70	107.73
1749	AMEX	AGG	Wed, Sep 8, 2010	108.20	108.34	108.14	108.25
1748	AMEX	AGG	Tue, Sep 7, 2010	108.14	108.44	108.09	108.33
1747	AMEX	AGG	Fri, Sep 3, 2010	107.90	108.08	107.78	108.02
1746	AMEX	AGG	Thu, Sep 2, 2010	108.25	108.28	108.10	108.27
1745	AMEX	AGG	Wed, Sep 1, 2010	108.42	108.55	108.07	108.41
1744	AMEX	AGG	Tue, Aug 31, 2010	108.85	108.99	108.74	108.94
1743	AMEX	AGG	Mon, Aug 30, 2010	108.48	108.86	108.33	108.86
1742	AMEX	AGG	Fri, Aug 27, 2010	108.60	108.83	108.12	108.13
1741	AMEX	AGG	Thu, Aug 26, 2010	108.63	108.94	108.56	108.73
1740	AMEX	AGG	Wed, Aug 25, 2010	108.96	109.09	108.55	108.59
1739	AMEX	AGG	Tue, Aug 24, 2010	108.57	108.86	108.38	108.84
1738	AMEX	AGG	Mon, Aug 23, 2010	108.31	108.41	108.20	108.41
1737	AMEX	AGG	Fri, Aug 20, 2010	108.41	108.43	108.19	108.30
1736	AMEX	AGG	Thu, Aug 19, 2010	108.11	108.50	108.08	108.45
1735	AMEX	AGG	Wed, Aug 18, 2010	108.34	108.34	108.05	108.10
1734	AMEX	AGG	Tue, Aug 17, 2010	108.24	108.26	108.11	108.22
1733	AMEX	AGG	Mon, Aug 16, 2010	108.33	108.37	108.21	108.35
1732	AMEX	AGG	Fri, Aug 13, 2010	107.77	108.00	107.67	107.99
1731	AMEX	AGG	Thu, Aug 12, 2010	107.93	107.98	107.67	107.74
1730	AMEX	AGG	Wed, Aug 11, 2010	107.91	107.96	107.79	107.91
1729	AMEX	AGG	Tue, Aug 10, 2010	107.63	107.92	107.56	107.81
1728	AMEX	AGG	Mon, Aug 9, 2010	107.66	107.68	107.53	107.63
1727	AMEX	AGG	Fri, Aug 6, 2010	107.67	107.74	107.48	107.63
1726	AMEX	AGG	Thu, Aug 5, 2010	107.43	107.49	107.28	107.42
1725	AMEX	AGG	Wed, Aug 4, 2010	107.48	107.58	107.15	107.29
1724	AMEX	AGG	Tue, Aug 3, 2010	107.56	107.63	107.42	107.48
1723	AMEX	AGG	Mon, Aug 2, 2010	107.49	107.56	107.32	107.41
1722	AMEX	AGG	Fri, Jul 30, 2010	107.94	107.96	107.72	107.85
1721	AMEX	AGG	Thu, Jul 29, 2010	107.44	107.67	107.40	107.67
1720	AMEX	AGG	Wed, Jul 28, 2010	107.37	107.61	107.36	107.57
1719	AMEX	AGG	Tue, Jul 27, 2010	107.39	107.49	107.32	107.37
1718	AMEX	AGG	Mon, Jul 26, 2010	107.47	107.47	107.24	107.41
1717	AMEX	AGG	Fri, Jul 23, 2010	107.64	107.64	107.29	107.43
1716	AMEX	AGG	Thu, Jul 22, 2010	107.63	107.63	107.49	107.62
1715	AMEX	AGG	Wed, Jul 21, 2010	107.26	107.75	107.26	107.72
1714	AMEX	AGG	Tue, Jul 20, 2010	107.40	107.50	107.24	107.25
1713	AMEX	AGG	Mon, Jul 19, 2010	107.38	107.47	107.26	107.33
1712	AMEX	AGG	Fri, Jul 16, 2010	107.29	107.49	107.20	107.43
1711	AMEX	AGG	Thu, Jul 15, 2010	107.06	107.24	106.97	107.10
1710	AMEX	AGG	Wed, Jul 14, 2010	106.74	106.98	106.73	106.95
1709	AMEX	AGG	Tue, Jul 13, 2010	106.86	106.87	106.58	106.59
1708	AMEX	AGG	Mon, Jul 12, 2010	106.90	107.00	106.80	106.86
1707	AMEX	AGG	Fri, Jul 9, 2010	106.67	106.91	106.67	106.74
1706	AMEX	AGG	Thu, Jul 8, 2010	106.82	106.98	106.67	106.90
1705	AMEX	AGG	Wed, Jul 7, 2010	107.13	107.15	106.90	106.92
1704	AMEX	AGG	Tue, Jul 6, 2010	106.85	107.10	106.75	107.06
1703	AMEX	AGG	Fri, Jul 2, 2010	106.69	106.89	106.68	106.73
1702	AMEX	AGG	Thu, Jul 1, 2010	107.01	107.12	106.79	106.88
1701	AMEX	AGG	Wed, Jun 30, 2010	107.32	107.35	107.04	107.25
1700	AMEX	AGG	Tue, Jun 29, 2010	107.17	107.26	106.98	107.24
1699	AMEX	AGG	Mon, Jun 28, 2010	106.97	107.00	106.81	106.92
1698	AMEX	AGG	Fri, Jun 25, 2010	106.47	106.79	106.47	106.72
1697	AMEX	AGG	Thu, Jun 24, 2010	106.80	106.88	106.49	106.57
1696	AMEX	AGG	Wed, Jun 23, 2010	106.35	106.74	106.35	106.66
1695	AMEX	AGG	Tue, Jun 22, 2010	106.28	106.46	106.13	106.39
1694	AMEX	AGG	Mon, Jun 21, 2010	105.97	106.28	105.82	106.28
1693	AMEX	AGG	Fri, Jun 18, 2010	106.34	106.34	106.03	106.05
1692	AMEX	AGG	Thu, Jun 17, 2010	105.95	106.35	105.95	106.22
1691	AMEX	AGG	Wed, Jun 16, 2010	105.72	105.99	105.72	105.97
1690	AMEX	AGG	Tue, Jun 15, 2010	105.86	105.95	105.65	105.81
1689	AMEX	AGG	Mon, Jun 14, 2010	105.64	105.81	105.46	105.81
1688	AMEX	AGG	Fri, Jun 11, 2010	105.64	105.89	105.57	105.66
1687	AMEX	AGG	Thu, Jun 10, 2010	105.76	105.83	105.55	105.60
1686	AMEX	AGG	Wed, Jun 9, 2010	105.80	105.96	105.67	105.92
1685	AMEX	AGG	Tue, Jun 8, 2010	105.96	106.04	105.86	105.86
1684	AMEX	AGG	Mon, Jun 7, 2010	105.57	105.99	105.57	105.98
1683	AMEX	AGG	Fri, Jun 4, 2010	105.67	105.82	105.51	105.67
1682	AMEX	AGG	Thu, Jun 3, 2010	105.32	105.51	105.23	105.40
1681	AMEX	AGG	Wed, Jun 2, 2010	105.59	105.63	105.44	105.45
1680	AMEX	AGG	Tue, Jun 1, 2010	105.33	105.61	105.29	105.56
1679	AMEX	AGG	Fri, May 28, 2010	105.58	105.81	105.57	105.71
1678	AMEX	AGG	Thu, May 27, 2010	105.67	105.67	105.37	105.60
1677	AMEX	AGG	Wed, May 26, 2010	105.91	105.94	105.70	105.85
1676	AMEX	AGG	Tue, May 25, 2010	106.10	106.27	105.93	105.97
1675	AMEX	AGG	Mon, May 24, 2010	105.90	106.00	105.82	105.84
1674	AMEX	AGG	Fri, May 21, 2010	105.76	105.97	105.56	105.90
1673	AMEX	AGG	Thu, May 20, 2010	105.76	105.83	105.30	105.45
1672	AMEX	AGG	Wed, May 19, 2010	105.52	105.63	105.34	105.54
1671	AMEX	AGG	Tue, May 18, 2010	105.28	105.54	105.16	105.49
1670	AMEX	AGG	Mon, May 17, 2010	105.13	105.49	105.05	105.13
1669	AMEX	AGG	Fri, May 14, 2010	105.17	105.36	104.98	105.21
1668	AMEX	AGG	Thu, May 13, 2010	104.88	104.92	104.66	104.83
1667	AMEX	AGG	Wed, May 12, 2010	104.67	104.79	104.57	104.68
1666	AMEX	AGG	Tue, May 11, 2010	104.80	104.80	104.45	104.79
1665	AMEX	AGG	Mon, May 10, 2010	104.42	104.62	104.34	104.40
1664	AMEX	AGG	Fri, May 7, 2010	105.10	105.50	104.40	104.40
1663	AMEX	AGG	Thu, May 6, 2010	104.91	105.59	104.72	104.87
1662	AMEX	AGG	Wed, May 5, 2010	104.89	105.00	104.72	104.72
1661	AMEX	AGG	Tue, May 4, 2010	104.74	104.82	104.56	104.80
1660	AMEX	AGG	Mon, May 3, 2010	104.40	104.49	104.25	104.38
1659	AMEX	AGG	Fri, Apr 30, 2010	104.49	104.95	104.49	104.89
1658	AMEX	AGG	Thu, Apr 29, 2010	104.42	104.53	104.33	104.44
1657	AMEX	AGG	Wed, Apr 28, 2010	104.41	104.56	104.30	104.40
1656	AMEX	AGG	Tue, Apr 27, 2010	104.37	104.72	104.35	104.56
1655	AMEX	AGG	Mon, Apr 26, 2010	104.30	104.38	104.20	104.23
1654	AMEX	AGG	Fri, Apr 23, 2010	104.20	104.29	104.13	104.24
1653	AMEX	AGG	Thu, Apr 22, 2010	104.55	104.65	104.29	104.37
1652	AMEX	AGG	Wed, Apr 21, 2010	104.40	104.58	104.32	104.58
1651	AMEX	AGG	Tue, Apr 20, 2010	104.23	104.40	104.20	104.40
1650	AMEX	AGG	Mon, Apr 19, 2010	104.41	104.50	104.21	104.23
1649	AMEX	AGG	Fri, Apr 16, 2010	104.30	104.50	104.22	104.42
1648	AMEX	AGG	Thu, Apr 15, 2010	104.04	104.27	103.89	104.26
1647	AMEX	AGG	Wed, Apr 14, 2010	104.15	104.25	103.97	104.07
1646	AMEX	AGG	Tue, Apr 13, 2010	104.12	104.22	104.05	104.19
1645	AMEX	AGG	Mon, Apr 12, 2010	103.91	104.04	103.80	104.02
1644	AMEX	AGG	Fri, Apr 9, 2010	103.71	103.82	103.60	103.78
1643	AMEX	AGG	Thu, Apr 8, 2010	103.91	103.94	103.64	103.67
1642	AMEX	AGG	Wed, Apr 7, 2010	103.40	103.77	103.40	103.77
1641	AMEX	AGG	Tue, Apr 6, 2010	103.28	103.47	103.28	103.33
1640	AMEX	AGG	Mon, Apr 5, 2010	103.59	103.59	103.13	103.20
1639	AMEX	AGG	Thu, Apr 1, 2010	103.82	103.93	103.72	103.84
1638	AMEX	AGG	Wed, Mar 31, 2010	104.17	104.34	104.15	104.20
1637	AMEX	AGG	Tue, Mar 30, 2010	104.12	104.19	104.02	104.14
1636	AMEX	AGG	Mon, Mar 29, 2010	104.25	104.25	104.04	104.10
1635	AMEX	AGG	Fri, Mar 26, 2010	103.97	104.25	103.96	104.22
1634	AMEX	AGG	Thu, Mar 25, 2010	104.23	104.24	103.86	104.05
1633	AMEX	AGG	Wed, Mar 24, 2010	104.67	104.67	104.22	104.32
1632	AMEX	AGG	Tue, Mar 23, 2010	104.79	104.94	104.79	104.85
1631	AMEX	AGG	Mon, Mar 22, 2010	104.87	104.91	104.75	104.83
1630	AMEX	AGG	Fri, Mar 19, 2010	104.76	104.85	104.70	104.75
1629	AMEX	AGG	Thu, Mar 18, 2010	104.91	104.92	104.79	104.83
1628	AMEX	AGG	Wed, Mar 17, 2010	104.80	104.97	104.80	104.92
1627	AMEX	AGG	Tue, Mar 16, 2010	104.64	104.89	104.59	104.84
1626	AMEX	AGG	Mon, Mar 15, 2010	104.62	104.66	104.50	104.65
1625	AMEX	AGG	Fri, Mar 12, 2010	104.49	104.63	104.40	104.52
1624	AMEX	AGG	Thu, Mar 11, 2010	104.47	104.60	104.42	104.51
1623	AMEX	AGG	Wed, Mar 10, 2010	104.38	104.51	104.38	104.51
1622	AMEX	AGG	Tue, Mar 9, 2010	104.62	104.64	104.48	104.58
1621	AMEX	AGG	Mon, Mar 8, 2010	104.39	104.47	104.30	104.46
1620	AMEX	AGG	Fri, Mar 5, 2010	104.50	104.50	104.25	104.39
1619	AMEX	AGG	Thu, Mar 4, 2010	104.34	104.63	104.34	104.59
1618	AMEX	AGG	Wed, Mar 3, 2010	104.30	104.45	104.29	104.40
1617	AMEX	AGG	Tue, Mar 2, 2010	104.29	104.45	104.29	104.40
1616	AMEX	AGG	Mon, Mar 1, 2010	104.35	104.48	104.25	104.36
1615	AMEX	AGG	Fri, Feb 26, 2010	104.50	104.65	104.50	104.53
1614	AMEX	AGG	Thu, Feb 25, 2010	104.46	104.51	104.23	104.51
1613	AMEX	AGG	Wed, Feb 24, 2010	104.31	104.41	104.17	104.30
1612	AMEX	AGG	Tue, Feb 23, 2010	103.92	104.25	103.92	104.19
1611	AMEX	AGG	Mon, Feb 22, 2010	103.88	104.01	103.78	103.82
1610	AMEX	AGG	Fri, Feb 19, 2010	103.75	104.00	103.69	104.00
1609	AMEX	AGG	Thu, Feb 18, 2010	103.99	104.10	103.75	103.92
1608	AMEX	AGG	Wed, Feb 17, 2010	104.24	104.26	103.91	103.96
1607	AMEX	AGG	Tue, Feb 16, 2010	104.03	104.33	103.97	104.28
1606	AMEX	AGG	Fri, Feb 12, 2010	104.24	104.26	104.02	104.02
1605	AMEX	AGG	Thu, Feb 11, 2010	104.04	104.10	103.82	104.00
1604	AMEX	AGG	Wed, Feb 10, 2010	104.42	104.47	104.04	104.17
1603	AMEX	AGG	Tue, Feb 9, 2010	104.41	104.64	104.35	104.41
1602	AMEX	AGG	Mon, Feb 8, 2010	104.51	104.60	104.33	104.60
1601	AMEX	AGG	Fri, Feb 5, 2010	104.43	104.74	104.28	104.40
1600	AMEX	AGG	Thu, Feb 4, 2010	104.28	104.52	104.22	104.36
1599	AMEX	AGG	Wed, Feb 3, 2010	104.14	104.25	103.89	104.11
1598	AMEX	AGG	Tue, Feb 2, 2010	104.20	104.33	104.19	104.30
1597	AMEX	AGG	Mon, Feb 1, 2010	104.36	104.40	104.13	104.18
1596	AMEX	AGG	Fri, Jan 29, 2010	104.34	104.72	104.32	104.65
1595	AMEX	AGG	Thu, Jan 28, 2010	104.40	104.56	104.34	104.41
1594	AMEX	AGG	Wed, Jan 27, 2010	104.47	104.71	104.43	104.50
1593	AMEX	AGG	Tue, Jan 26, 2010	104.65	104.71	104.47	104.58
1592	AMEX	AGG	Mon, Jan 25, 2010	104.49	104.49	104.26	104.45
1591	AMEX	AGG	Fri, Jan 22, 2010	104.38	104.64	104.35	104.46
1590	AMEX	AGG	Thu, Jan 21, 2010	104.37	104.65	104.27	104.40
1589	AMEX	AGG	Wed, Jan 20, 2010	104.27	104.40	104.20	104.37
1588	AMEX	AGG	Tue, Jan 19, 2010	104.20	104.26	104.00	104.10
1587	AMEX	AGG	Fri, Jan 15, 2010	104.30	104.40	104.18	104.27
1586	AMEX	AGG	Thu, Jan 14, 2010	103.97	104.18	103.87	104.07
1585	AMEX	AGG	Wed, Jan 13, 2010	104.09	104.17	103.79	103.80
1584	AMEX	AGG	Tue, Jan 12, 2010	103.87	104.24	103.82	104.24
1583	AMEX	AGG	Mon, Jan 11, 2010	103.65	103.72	103.51	103.58
1582	AMEX	AGG	Fri, Jan 8, 2010	103.87	103.87	103.54	103.66
1581	AMEX	AGG	Thu, Jan 7, 2010	103.66	103.71	103.47	103.60
1580	AMEX	AGG	Wed, Jan 6, 2010	103.82	103.82	103.41	103.72
1579	AMEX	AGG	Tue, Jan 5, 2010	103.62	103.82	103.52	103.78
1578	AMEX	AGG	Mon, Jan 4, 2010	103.27	103.41	103.15	103.31
1577	AMEX	AGG	Thu, Dec 31, 2009	103.04	103.30	102.78	103.19
1576	AMEX	AGG	Wed, Dec 30, 2009	103.30	103.32	103.08	103.32
1575	AMEX	AGG	Tue, Dec 29, 2009	103.11	103.20	103.00	103.06
1574	AMEX	AGG	Mon, Dec 28, 2009	103.77	103.90	103.20	103.24
1573	AMEX	AGG	Thu, Dec 24, 2009	103.88	103.99	103.73	103.87
1572	AMEX	AGG	Wed, Dec 23, 2009	104.08	104.20	104.00	104.05
1571	AMEX	AGG	Tue, Dec 22, 2009	104.13	104.17	103.88	104.01
1570	AMEX	AGG	Mon, Dec 21, 2009	104.67	104.70	104.29	104.31
1569	AMEX	AGG	Fri, Dec 18, 2009	104.82	105.00	104.74	104.75
1568	AMEX	AGG	Thu, Dec 17, 2009	104.80	104.85	104.62	104.75
1567	AMEX	AGG	Wed, Dec 16, 2009	104.51	104.72	104.50	104.58
1566	AMEX	AGG	Tue, Dec 15, 2009	104.45	104.56	104.36	104.39
1565	AMEX	AGG	Mon, Dec 14, 2009	104.82	104.83	104.64	104.68
1564	AMEX	AGG	Fri, Dec 11, 2009	104.74	104.76	104.56	104.62
1563	AMEX	AGG	Thu, Dec 10, 2009	104.87	104.95	104.71	104.87
1562	AMEX	AGG	Wed, Dec 9, 2009	105.10	105.20	104.90	104.95
1561	AMEX	AGG	Tue, Dec 8, 2009	105.15	105.28	105.03	105.06
1560	AMEX	AGG	Mon, Dec 7, 2009	104.86	105.00	104.75	104.92
1559	AMEX	AGG	Fri, Dec 4, 2009	104.67	104.90	104.47	104.82
1558	AMEX	AGG	Thu, Dec 3, 2009	104.95	105.03	104.77	105.03
1557	AMEX	AGG	Wed, Dec 2, 2009	105.19	105.30	104.94	105.02
1556	AMEX	AGG	Tue, Dec 1, 2009	105.35	105.42	105.17	105.22
1555	AMEX	AGG	Mon, Nov 30, 2009	105.63	105.83	105.34	105.83
1554	AMEX	AGG	Fri, Nov 27, 2009	105.31	105.65	105.30	105.65
1553	AMEX	AGG	Wed, Nov 25, 2009	105.41	105.56	105.29	105.56
1552	AMEX	AGG	Tue, Nov 24, 2009	105.26	105.46	105.03	105.46
1551	AMEX	AGG	Mon, Nov 23, 2009	105.05	105.17	104.92	105.15
1550	AMEX	AGG	Fri, Nov 20, 2009	105.16	105.20	105.03	105.17
1549	AMEX	AGG	Thu, Nov 19, 2009	105.18	105.24	104.99	105.13
1548	AMEX	AGG	Wed, Nov 18, 2009	105.19	105.36	104.90	105.02
1547	AMEX	AGG	Tue, Nov 17, 2009	105.06	105.24	105.00	105.24
1546	AMEX	AGG	Mon, Nov 16, 2009	104.82	105.29	104.82	105.15
1545	AMEX	AGG	Fri, Nov 13, 2009	104.77	104.90	104.58	104.90
1544	AMEX	AGG	Thu, Nov 12, 2009	104.52	104.79	104.34	104.79
1543	AMEX	AGG	Wed, Nov 11, 2009	104.50	104.81	104.46	104.58
1542	AMEX	AGG	Tue, Nov 10, 2009	104.60	104.68	104.41	104.54
1541	AMEX	AGG	Mon, Nov 9, 2009	104.45	104.57	104.35	104.51
1540	AMEX	AGG	Fri, Nov 6, 2009	104.24	104.46	104.18	104.37
1539	AMEX	AGG	Thu, Nov 5, 2009	104.00	104.33	103.70	104.28
1538	AMEX	AGG	Wed, Nov 4, 2009	104.24	104.41	104.01	104.01
1537	AMEX	AGG	Tue, Nov 3, 2009	104.40	104.51	104.17	104.18
1536	AMEX	AGG	Mon, Nov 2, 2009	104.55	104.60	104.24	104.32
1535	AMEX	AGG	Fri, Oct 30, 2009	104.50	104.84	104.46	104.81
1534	AMEX	AGG	Thu, Oct 29, 2009	104.53	104.57	104.29	104.41
1533	AMEX	AGG	Wed, Oct 28, 2009	104.48	104.66	104.33	104.62
1532	AMEX	AGG	Tue, Oct 27, 2009	104.21	104.53	104.10	104.47
1531	AMEX	AGG	Mon, Oct 26, 2009	104.28	104.47	104.03	104.06
1530	AMEX	AGG	Fri, Oct 23, 2009	104.33	104.45	104.24	104.34
1529	AMEX	AGG	Thu, Oct 22, 2009	104.40	104.54	104.30	104.47
1528	AMEX	AGG	Wed, Oct 21, 2009	104.53	104.63	104.28	104.63
1527	AMEX	AGG	Tue, Oct 20, 2009	104.56	104.70	104.51	104.70
1526	AMEX	AGG	Mon, Oct 19, 2009	104.31	104.45	104.03	104.45
1525	AMEX	AGG	Fri, Oct 16, 2009	104.18	104.33	104.08	104.24
1524	AMEX	AGG	Thu, Oct 15, 2009	104.23	104.32	104.03	104.25
1523	AMEX	AGG	Wed, Oct 14, 2009	104.29	104.54	104.29	104.41
1522	AMEX	AGG	Tue, Oct 13, 2009	104.56	104.68	104.46	104.66
1521	AMEX	AGG	Mon, Oct 12, 2009	104.43	104.46	104.20	104.40
1520	AMEX	AGG	Fri, Oct 9, 2009	104.68	104.71	104.15	104.16
1519	AMEX	AGG	Thu, Oct 8, 2009	105.10	105.12	104.68	104.89
1518	AMEX	AGG	Wed, Oct 7, 2009	104.86	105.06	104.78	104.96
1517	AMEX	AGG	Tue, Oct 6, 2009	104.79	104.82	104.54	104.54
1516	AMEX	AGG	Mon, Oct 5, 2009	104.82	104.95	104.65	104.69
1515	AMEX	AGG	Fri, Oct 2, 2009	105.01	107.95	104.53	104.62
1514	AMEX	AGG	Thu, Oct 1, 2009	104.64	104.84	104.40	104.82
1513	AMEX	AGG	Wed, Sep 30, 2009	104.65	104.92	104.64	104.92
1512	AMEX	AGG	Tue, Sep 29, 2009	104.67	104.85	104.53	104.73
1511	AMEX	AGG	Mon, Sep 28, 2009	104.73	104.83	104.59	104.78
1510	AMEX	AGG	Fri, Sep 25, 2009	104.56	104.79	104.47	104.79
1509	AMEX	AGG	Thu, Sep 24, 2009	104.39	104.59	104.33	104.48
1508	AMEX	AGG	Wed, Sep 23, 2009	104.14	104.39	104.00	104.35
1507	AMEX	AGG	Tue, Sep 22, 2009	104.03	104.32	104.03	104.09
1506	AMEX	AGG	Mon, Sep 21, 2009	104.20	104.39	104.09	104.16
1505	AMEX	AGG	Fri, Sep 18, 2009	104.25	104.39	104.12	104.24
1504	AMEX	AGG	Thu, Sep 17, 2009	104.07	104.50	103.99	104.50
1503	AMEX	AGG	Wed, Sep 16, 2009	104.11	104.14	103.89	104.01
1502	AMEX	AGG	Tue, Sep 15, 2009	103.96	104.16	103.90	103.93
1501	AMEX	AGG	Mon, Sep 14, 2009	104.00	104.38	104.00	104.09
1500	AMEX	AGG	Fri, Sep 11, 2009	104.31	104.47	104.14	104.24
1499	AMEX	AGG	Thu, Sep 10, 2009	103.87	104.34	103.72	104.25
1498	AMEX	AGG	Wed, Sep 9, 2009	103.48	103.79	103.41	103.72
1497	AMEX	AGG	Tue, Sep 8, 2009	103.55	103.79	103.52	103.52
1496	AMEX	AGG	Fri, Sep 4, 2009	103.85	103.96	103.59	103.67
1495	AMEX	AGG	Thu, Sep 3, 2009	103.83	104.03	103.66	103.87
1494	AMEX	AGG	Wed, Sep 2, 2009	103.66	104.18	103.51	104.06
1493	AMEX	AGG	Tue, Sep 1, 2009	103.56	103.81	103.36	103.51
1492	AMEX	AGG	Mon, Aug 31, 2009	103.75	104.02	103.70	104.02
1491	AMEX	AGG	Fri, Aug 28, 2009	103.49	103.87	103.43	103.59
1490	AMEX	AGG	Thu, Aug 27, 2009	103.50	103.73	103.42	103.66
1489	AMEX	AGG	Wed, Aug 26, 2009	103.68	103.84	103.61	103.74
1488	AMEX	AGG	Tue, Aug 25, 2009	103.22	103.70	103.22	103.59
1487	AMEX	AGG	Mon, Aug 24, 2009	103.10	103.56	102.95	103.42
1486	AMEX	AGG	Fri, Aug 21, 2009	103.63	103.66	103.00	103.00
1485	AMEX	AGG	Thu, Aug 20, 2009	103.52	103.61	100.22	103.60
1484	AMEX	AGG	Wed, Aug 19, 2009	103.33	103.60	103.21	103.43
1483	AMEX	AGG	Tue, Aug 18, 2009	103.42	103.55	103.22	103.22
1482	AMEX	AGG	Mon, Aug 17, 2009	103.33	103.59	103.04	103.56
1481	AMEX	AGG	Fri, Aug 14, 2009	103.17	103.44	103.02	103.13
1480	AMEX	AGG	Thu, Aug 13, 2009	102.76	103.17	102.62	102.95
1479	AMEX	AGG	Wed, Aug 12, 2009	102.78	102.82	102.32	102.69
1478	AMEX	AGG	Tue, Aug 11, 2009	102.63	102.75	102.44	102.74
1477	AMEX	AGG	Mon, Aug 10, 2009	102.04	102.43	101.66	102.38
1476	AMEX	AGG	Fri, Aug 7, 2009	101.71	102.09	101.36	101.59
1475	AMEX	AGG	Thu, Aug 6, 2009	102.20	102.35	102.03	102.20
1474	AMEX	AGG	Wed, Aug 5, 2009	102.33	102.33	102.00	102.15
1473	AMEX	AGG	Tue, Aug 4, 2009	102.79	102.86	102.14	102.24
1472	AMEX	AGG	Mon, Aug 3, 2009	102.78	102.79	102.31	102.55
1471	AMEX	AGG	Fri, Jul 31, 2009	102.95	103.33	102.75	103.10
1470	AMEX	AGG	Thu, Jul 30, 2009	102.28	102.70	102.21	102.58
1469	AMEX	AGG	Wed, Jul 29, 2009	102.56	102.68	102.16	102.45
1468	AMEX	AGG	Tue, Jul 28, 2009	102.01	102.53	102.01	102.27
1467	AMEX	AGG	Mon, Jul 27, 2009	102.00	102.37	101.85	102.08
1466	AMEX	AGG	Fri, Jul 24, 2009	102.20	102.55	102.11	102.39
1465	AMEX	AGG	Thu, Jul 23, 2009	102.74	102.74	102.24	102.39
1464	AMEX	AGG	Wed, Jul 22, 2009	102.89	102.96	102.53	102.65
1463	AMEX	AGG	Tue, Jul 21, 2009	102.09	103.01	102.09	103.00
1462	AMEX	AGG	Mon, Jul 20, 2009	102.01	102.49	101.97	102.29
1461	AMEX	AGG	Fri, Jul 17, 2009	102.01	102.27	101.98	102.17
1460	AMEX	AGG	Thu, Jul 16, 2009	102.01	102.36	102.01	102.17
1459	AMEX	AGG	Wed, Jul 15, 2009	102.21	102.39	101.85	101.85
1458	AMEX	AGG	Tue, Jul 14, 2009	102.60	102.77	102.41	102.52
1457	AMEX	AGG	Mon, Jul 13, 2009	102.90	103.12	102.77	102.83
1456	AMEX	AGG	Fri, Jul 10, 2009	102.72	103.00	102.63	102.88
1455	AMEX	AGG	Thu, Jul 9, 2009	102.46	102.69	102.31	102.53
1454	AMEX	AGG	Wed, Jul 8, 2009	102.23	102.82	102.23	102.82
1453	AMEX	AGG	Tue, Jul 7, 2009	101.99	102.30	101.97	102.26
1452	AMEX	AGG	Mon, Jul 6, 2009	101.89	102.10	101.85	101.93
1451	AMEX	AGG	Thu, Jul 2, 2009	101.75	102.16	101.75	102.01
1450	AMEX	AGG	Wed, Jul 1, 2009	101.62	101.87	101.56	101.77
1449	AMEX	AGG	Tue, Jun 30, 2009	101.98	102.30	101.92	102.15
1448	AMEX	AGG	Mon, Jun 29, 2009	102.03	102.37	102.03	102.13
1447	AMEX	AGG	Fri, Jun 26, 2009	102.09	102.22	101.92	102.22
1446	AMEX	AGG	Thu, Jun 25, 2009	101.58	102.12	101.44	101.92
1445	AMEX	AGG	Wed, Jun 24, 2009	101.65	101.99	101.45	101.45
1444	AMEX	AGG	Tue, Jun 23, 2009	101.44	101.80	101.29	101.72
1443	AMEX	AGG	Mon, Jun 22, 2009	101.56	101.64	101.25	101.39
1442	AMEX	AGG	Fri, Jun 19, 2009	100.66	101.25	100.66	101.24
1441	AMEX	AGG	Thu, Jun 18, 2009	101.35	101.36	100.85	100.87
1440	AMEX	AGG	Wed, Jun 17, 2009	101.50	101.77	101.34	101.53
1439	AMEX	AGG	Tue, Jun 16, 2009	101.13	101.43	100.95	101.33
1438	AMEX	AGG	Mon, Jun 15, 2009	101.10	101.19	100.78	101.19
1437	AMEX	AGG	Fri, Jun 12, 2009	100.33	100.91	100.33	100.81
1436	AMEX	AGG	Thu, Jun 11, 2009	99.90	100.67	99.56	100.32
1435	AMEX	AGG	Wed, Jun 10, 2009	100.01	100.54	99.97	99.97
1434	AMEX	AGG	Tue, Jun 9, 2009	100.14	100.37	99.98	100.25
1433	AMEX	AGG	Mon, Jun 8, 2009	100.05	100.30	99.80	99.80
1432	AMEX	AGG	Fri, Jun 5, 2009	100.50	100.57	100.07	100.07
1431	AMEX	AGG	Thu, Jun 4, 2009	101.29	101.29	100.54	100.59
1430	AMEX	AGG	Wed, Jun 3, 2009	101.00	101.48	101.00	101.43
1429	AMEX	AGG	Tue, Jun 2, 2009	101.06	101.23	100.56	101.15
1428	AMEX	AGG	Mon, Jun 1, 2009	101.23	101.35	100.39	100.46
1427	AMEX	AGG	Fri, May 29, 2009	100.80	102.15	100.80	102.03
1426	AMEX	AGG	Thu, May 28, 2009	100.84	101.07	100.42	100.95
1425	AMEX	AGG	Wed, May 27, 2009	101.45	101.56	100.75	100.91
1424	AMEX	AGG	Tue, May 26, 2009	101.87	101.89	101.35	101.47
1423	AMEX	AGG	Fri, May 22, 2009	101.89	101.96	101.60	101.70
1422	AMEX	AGG	Thu, May 21, 2009	102.30	102.44	101.75	101.97
1421	AMEX	AGG	Wed, May 20, 2009	101.95	102.50	101.92	102.29
1420	AMEX	AGG	Tue, May 19, 2009	101.85	102.05	101.80	101.98
1419	AMEX	AGG	Mon, May 18, 2009	102.19	102.22	101.80	101.89
1418	AMEX	AGG	Fri, May 15, 2009	101.84	102.19	101.84	102.19
1417	AMEX	AGG	Thu, May 14, 2009	102.05	102.08	101.69	101.96
1416	AMEX	AGG	Wed, May 13, 2009	101.95	102.14	101.60	101.90
1415	AMEX	AGG	Tue, May 12, 2009	101.30	101.84	101.27	101.81
1414	AMEX	AGG	Mon, May 11, 2009	101.14	101.57	101.14	101.25
1413	AMEX	AGG	Fri, May 8, 2009	101.08	101.42	100.84	101.18
1412	AMEX	AGG	Thu, May 7, 2009	101.50	101.67	100.80	100.99
1411	AMEX	AGG	Wed, May 6, 2009	101.38	101.70	101.29	101.44
1410	AMEX	AGG	Tue, May 5, 2009	101.32	101.58	101.01	101.21
1409	AMEX	AGG	Mon, May 4, 2009	101.31	101.41	100.78	101.00
1408	AMEX	AGG	Fri, May 1, 2009	101.08	101.16	100.75	100.92
1407	AMEX	AGG	Thu, Apr 30, 2009	101.33	101.64	100.96	101.64
1406	AMEX	AGG	Wed, Apr 29, 2009	101.69	101.69	101.10	101.15
1405	AMEX	AGG	Tue, Apr 28, 2009	101.91	101.91	101.41	101.57
1404	AMEX	AGG	Mon, Apr 27, 2009	101.58	101.83	101.25	101.60
1403	AMEX	AGG	Fri, Apr 24, 2009	101.37	101.44	101.00	101.44
1402	AMEX	AGG	Thu, Apr 23, 2009	101.20	101.36	100.96	101.33
1401	AMEX	AGG	Wed, Apr 22, 2009	101.02	101.26	100.85	101.20
1400	AMEX	AGG	Tue, Apr 21, 2009	101.41	101.42	100.86	100.93
1399	AMEX	AGG	Mon, Apr 20, 2009	101.11	101.25	100.78	101.25
1398	AMEX	AGG	Fri, Apr 17, 2009	101.05	101.11	100.67	100.67
1397	AMEX	AGG	Thu, Apr 16, 2009	101.26	101.32	101.02	101.23
1396	AMEX	AGG	Wed, Apr 15, 2009	101.21	101.41	101.00	101.41
1395	AMEX	AGG	Tue, Apr 14, 2009	100.70	101.14	100.63	101.13
1394	AMEX	AGG	Mon, Apr 13, 2009	100.82	101.15	100.33	101.15
1393	AMEX	AGG	Thu, Apr 9, 2009	100.28	100.71	100.21	100.42
1392	AMEX	AGG	Wed, Apr 8, 2009	100.43	100.72	100.30	100.57
1391	AMEX	AGG	Tue, Apr 7, 2009	100.42	100.47	100.01	100.24
1390	AMEX	AGG	Mon, Apr 6, 2009	100.66	100.68	100.10	100.40
1389	AMEX	AGG	Fri, Apr 3, 2009	100.90	100.90	100.01	100.42
1388	AMEX	AGG	Thu, Apr 2, 2009	101.11	101.12	100.54	100.75
1387	AMEX	AGG	Wed, Apr 1, 2009	101.19	101.28	100.61	101.07
1386	AMEX	AGG	Tue, Mar 31, 2009	101.00	101.47	100.73	101.47
1385	AMEX	AGG	Mon, Mar 30, 2009	100.41	101.09	100.41	100.95
1384	AMEX	AGG	Fri, Mar 27, 2009	100.62	100.89	100.14	100.48
1383	AMEX	AGG	Thu, Mar 26, 2009	100.38	100.47	100.05	100.40
1382	AMEX	AGG	Wed, Mar 25, 2009	100.66	101.00	100.09	100.20
1381	AMEX	AGG	Tue, Mar 24, 2009	100.83	101.18	100.64	100.64
1380	AMEX	AGG	Mon, Mar 23, 2009	101.44	101.49	101.17	101.33
1379	AMEX	AGG	Fri, Mar 20, 2009	101.89	102.03	101.26	101.33
1378	AMEX	AGG	Thu, Mar 19, 2009	101.74	102.89	101.41	101.90
1377	AMEX	AGG	Wed, Mar 18, 2009	100.20	101.88	100.12	101.65
1376	AMEX	AGG	Tue, Mar 17, 2009	100.52	100.60	100.03	100.06
1375	AMEX	AGG	Mon, Mar 16, 2009	100.24	100.47	100.17	100.36
1374	AMEX	AGG	Fri, Mar 13, 2009	100.40	100.74	100.35	100.67
1373	AMEX	AGG	Thu, Mar 12, 2009	100.43	100.73	100.25	100.57
1372	AMEX	AGG	Wed, Mar 11, 2009	100.33	100.57	99.85	100.48
1371	AMEX	AGG	Tue, Mar 10, 2009	99.90	100.25	99.82	100.24
1370	AMEX	AGG	Mon, Mar 9, 2009	100.71	100.71	100.01	100.01
1369	AMEX	AGG	Fri, Mar 6, 2009	100.56	100.71	100.15	100.70
1368	AMEX	AGG	Thu, Mar 5, 2009	100.29	100.67	100.05	100.43
1367	AMEX	AGG	Wed, Mar 4, 2009	100.38	100.38	99.77	100.10
1366	AMEX	AGG	Tue, Mar 3, 2009	100.55	100.68	100.09	100.57
1365	AMEX	AGG	Mon, Mar 2, 2009	100.70	100.82	100.30	100.70
1364	AMEX	AGG	Fri, Feb 27, 2009	100.62	100.95	100.50	100.69
1363	AMEX	AGG	Thu, Feb 26, 2009	100.77	101.10	100.61	100.68
1362	AMEX	AGG	Wed, Feb 25, 2009	101.25	101.42	101.04	101.21
1361	AMEX	AGG	Tue, Feb 24, 2009	101.34	101.85	101.11	101.30
1360	AMEX	AGG	Mon, Feb 23, 2009	101.65	101.65	100.90	101.50
1359	AMEX	AGG	Fri, Feb 20, 2009	101.68	101.91	100.77	100.98
1358	AMEX	AGG	Thu, Feb 19, 2009	101.60	101.70	101.26	101.50
1357	AMEX	AGG	Wed, Feb 18, 2009	101.89	102.10	101.59	101.66
1356	AMEX	AGG	Tue, Feb 17, 2009	102.15	102.26	101.64	101.87
1355	AMEX	AGG	Fri, Feb 13, 2009	101.39	102.03	101.39	101.79
1354	AMEX	AGG	Thu, Feb 12, 2009	101.90	102.20	101.65	102.10
1353	AMEX	AGG	Wed, Feb 11, 2009	101.48	102.15	101.40	101.56
1352	AMEX	AGG	Tue, Feb 10, 2009	101.15	101.80	100.85	101.58
1351	AMEX	AGG	Mon, Feb 9, 2009	101.15	101.24	100.73	100.96
1350	AMEX	AGG	Fri, Feb 6, 2009	100.92	101.18	99.97	100.95
1349	AMEX	AGG	Thu, Feb 5, 2009	101.27	101.47	100.61	100.68
1348	AMEX	AGG	Wed, Feb 4, 2009	101.30	101.46	100.87	101.00
1347	AMEX	AGG	Tue, Feb 3, 2009	101.76	102.00	101.14	101.14
1346	AMEX	AGG	Mon, Feb 2, 2009	101.72	102.16	101.57	101.59
1345	AMEX	AGG	Fri, Jan 30, 2009	101.65	102.33	101.63	102.13
1344	AMEX	AGG	Thu, Jan 29, 2009	102.27	102.54	101.40	101.49
1343	AMEX	AGG	Wed, Jan 28, 2009	102.74	102.77	102.13	102.40
1342	AMEX	AGG	Tue, Jan 27, 2009	101.63	102.50	101.45	102.34
1341	AMEX	AGG	Mon, Jan 26, 2009	101.73	102.07	100.88	101.82
1340	AMEX	AGG	Fri, Jan 23, 2009	102.02	102.39	101.64	101.92
1339	AMEX	AGG	Thu, Jan 22, 2009	102.69	102.69	101.80	102.08
1338	AMEX	AGG	Wed, Jan 21, 2009	103.23	103.23	102.51	102.52
1337	AMEX	AGG	Tue, Jan 20, 2009	102.71	103.19	102.64	103.06
1336	AMEX	AGG	Fri, Jan 16, 2009	102.97	103.86	102.81	103.60
1335	AMEX	AGG	Thu, Jan 15, 2009	102.85	103.52	102.65	103.07
1334	AMEX	AGG	Wed, Jan 14, 2009	103.45	103.45	102.61	103.08
1333	AMEX	AGG	Tue, Jan 13, 2009	103.30	103.31	102.79	103.22
1332	AMEX	AGG	Mon, Jan 12, 2009	102.50	103.28	102.37	103.05
1331	AMEX	AGG	Fri, Jan 9, 2009	102.71	103.31	102.34	102.51
1330	AMEX	AGG	Thu, Jan 8, 2009	103.91	104.06	102.60	102.86
1329	AMEX	AGG	Wed, Jan 7, 2009	104.21	104.28	103.26	103.65
1328	AMEX	AGG	Tue, Jan 6, 2009	104.74	104.87	103.41	104.61
1327	AMEX	AGG	Mon, Jan 5, 2009	103.50	105.32	103.10	105.20
1326	AMEX	AGG	Fri, Jan 2, 2009	103.75	104.39	103.50	103.55
1325	AMEX	AGG	Wed, Dec 31, 2008	104.24	104.33	103.54	104.20
1324	AMEX	AGG	Tue, Dec 30, 2008	103.66	104.35	103.55	104.13
1323	AMEX	AGG	Mon, Dec 29, 2008	103.03	104.19	103.03	104.09
1322	AMEX	AGG	Fri, Dec 26, 2008	104.10	104.22	103.48	103.67
1321	AMEX	AGG	Wed, Dec 24, 2008	103.28	104.19	103.17	104.02
1320	AMEX	AGG	Tue, Dec 23, 2008	102.29	103.54	102.14	103.53
1319	AMEX	AGG	Mon, Dec 22, 2008	102.30	102.54	101.98	102.49
1318	AMEX	AGG	Fri, Dec 19, 2008	101.93	102.31	101.50	101.98
1317	AMEX	AGG	Thu, Dec 18, 2008	101.91	102.46	101.12	102.31
1316	AMEX	AGG	Wed, Dec 17, 2008	101.76	102.09	101.01	101.67
1315	AMEX	AGG	Tue, Dec 16, 2008	100.33	101.13	100.30	101.13
1314	AMEX	AGG	Mon, Dec 15, 2008	100.43	100.73	100.18	100.73
1313	AMEX	AGG	Fri, Dec 12, 2008	100.60	100.65	99.70	100.49
1312	AMEX	AGG	Thu, Dec 11, 2008	100.20	100.46	99.74	100.46
1311	AMEX	AGG	Wed, Dec 10, 2008	99.65	100.15	99.62	99.94
1310	AMEX	AGG	Tue, Dec 9, 2008	99.75	100.12	99.21	100.12
1309	AMEX	AGG	Mon, Dec 8, 2008	99.82	99.82	99.00	99.19
1308	AMEX	AGG	Fri, Dec 5, 2008	99.51	99.97	97.88	99.32
1307	AMEX	AGG	Thu, Dec 4, 2008	99.62	99.87	99.02	99.87
1306	AMEX	AGG	Wed, Dec 3, 2008	99.60	99.60	98.90	99.54
1305	AMEX	AGG	Tue, Dec 2, 2008	99.01	99.68	98.86	99.53
1304	AMEX	AGG	Mon, Dec 1, 2008	98.98	99.48	98.43	99.43
1303	AMEX	AGG	Fri, Nov 28, 2008	98.93	99.26	98.10	98.45
1302	AMEX	AGG	Wed, Nov 26, 2008	99.20	99.77	98.29	98.64
1301	AMEX	AGG	Tue, Nov 25, 2008	97.74	99.12	97.67	99.02
1300	AMEX	AGG	Mon, Nov 24, 2008	97.11	97.76	96.04	96.61
1299	AMEX	AGG	Fri, Nov 21, 2008	97.40	97.86	96.42	96.62
1298	AMEX	AGG	Thu, Nov 20, 2008	97.90	97.94	97.16	97.40
1297	AMEX	AGG	Wed, Nov 19, 2008	97.46	97.89	97.30	97.38
1296	AMEX	AGG	Tue, Nov 18, 2008	97.07	97.40	96.96	97.10
1295	AMEX	AGG	Mon, Nov 17, 2008	96.91	97.24	96.62	97.24
1294	AMEX	AGG	Fri, Nov 14, 2008	97.00	97.00	96.32	96.98
1293	AMEX	AGG	Thu, Nov 13, 2008	96.68	97.16	96.16	96.69
1292	AMEX	AGG	Wed, Nov 12, 2008	97.58	97.61	96.03	96.36
1291	AMEX	AGG	Tue, Nov 11, 2008	95.95	97.38	95.95	97.20
1290	AMEX	AGG	Mon, Nov 10, 2008	97.29	97.41	95.91	96.47
1289	AMEX	AGG	Fri, Nov 7, 2008	96.87	97.14	95.23	97.09
1288	AMEX	AGG	Thu, Nov 6, 2008	97.49	97.49	96.31	96.60
1287	AMEX	AGG	Wed, Nov 5, 2008	96.83	97.00	96.19	97.00
1286	AMEX	AGG	Tue, Nov 4, 2008	95.16	95.78	94.53	95.55
1285	AMEX	AGG	Mon, Nov 3, 2008	95.99	95.99	93.51	94.04
1284	AMEX	AGG	Fri, Oct 31, 2008	95.54	96.30	95.11	95.96
1283	AMEX	AGG	Thu, Oct 30, 2008	96.35	96.35	95.37	96.26
1282	AMEX	AGG	Wed, Oct 29, 2008	95.21	96.50	94.68	96.38
1281	AMEX	AGG	Tue, Oct 28, 2008	94.70	95.24	93.75	94.58
1280	AMEX	AGG	Mon, Oct 27, 2008	94.70	95.85	93.70	94.25
1279	AMEX	AGG	Fri, Oct 24, 2008	96.15	96.35	94.89	95.20
1278	AMEX	AGG	Thu, Oct 23, 2008	97.97	97.97	95.51	96.01
1277	AMEX	AGG	Wed, Oct 22, 2008	97.27	98.00	96.75	97.73
1276	AMEX	AGG	Tue, Oct 21, 2008	96.41	97.22	94.60	96.61
1275	AMEX	AGG	Mon, Oct 20, 2008	94.89	96.16	94.41	95.77
1274	AMEX	AGG	Fri, Oct 17, 2008	93.38	95.96	92.51	94.09
1273	AMEX	AGG	Thu, Oct 16, 2008	95.25	95.79	93.49	93.75
1272	AMEX	AGG	Wed, Oct 15, 2008	94.42	95.80	92.79	95.25
1271	AMEX	AGG	Tue, Oct 14, 2008	92.63	95.25	92.60	93.75
1270	AMEX	AGG	Mon, Oct 13, 2008	90.39	93.56	90.00	91.82
1269	AMEX	AGG	Fri, Oct 10, 2008	91.30	91.99	86.80	88.40
1268	AMEX	AGG	Thu, Oct 9, 2008	94.52	95.37	92.90	94.89
1267	AMEX	AGG	Wed, Oct 8, 2008	96.17	96.96	93.05	94.67
1266	AMEX	AGG	Tue, Oct 7, 2008	98.41	98.60	96.52	96.61
1265	AMEX	AGG	Mon, Oct 6, 2008	98.62	99.45	95.55	98.65
1264	AMEX	AGG	Fri, Oct 3, 2008	98.22	98.62	96.86	98.62
1263	AMEX	AGG	Thu, Oct 2, 2008	97.45	98.42	96.92	97.88
1262	AMEX	AGG	Wed, Oct 1, 2008	97.90	98.78	94.50	97.50
1261	AMEX	AGG	Tue, Sep 30, 2008	98.25	99.29	97.03	98.59
1260	AMEX	AGG	Mon, Sep 29, 2008	98.55	99.22	97.00	98.26
1259	AMEX	AGG	Fri, Sep 26, 2008	98.66	99.30	98.15	98.71
1258	AMEX	AGG	Thu, Sep 25, 2008	99.50	99.50	98.60	99.21
1257	AMEX	AGG	Wed, Sep 24, 2008	99.00	99.45	98.75	99.39
1256	AMEX	AGG	Tue, Sep 23, 2008	99.32	99.60	99.00	99.27
1255	AMEX	AGG	Mon, Sep 22, 2008	99.88	100.72	99.00	99.42
1254	AMEX	AGG	Fri, Sep 19, 2008	100.00	101.49	99.77	101.00
1253	AMEX	AGG	Thu, Sep 18, 2008	100.50	101.19	100.25	100.55
1252	AMEX	AGG	Wed, Sep 17, 2008	100.77	101.27	100.60	100.83
1251	AMEX	AGG	Tue, Sep 16, 2008	102.02	102.08	100.58	100.58
1250	AMEX	AGG	Mon, Sep 15, 2008	101.35	101.85	101.25	101.61
1249	AMEX	AGG	Fri, Sep 12, 2008	101.70	101.72	101.00	101.21
1248	AMEX	AGG	Thu, Sep 11, 2008	101.90	101.90	101.50	101.62
1247	AMEX	AGG	Wed, Sep 10, 2008	101.40	101.82	101.40	101.75
1246	AMEX	AGG	Tue, Sep 9, 2008	101.47	101.88	101.31	101.82
1245	AMEX	AGG	Mon, Sep 8, 2008	100.96	101.51	100.84	101.37
1244	AMEX	AGG	Fri, Sep 5, 2008	101.24	101.38	100.74	100.74
1243	AMEX	AGG	Thu, Sep 4, 2008	100.99	101.19	100.82	101.04
1242	AMEX	AGG	Wed, Sep 3, 2008	100.70	100.87	100.50	100.67
1241	AMEX	AGG	Tue, Sep 2, 2008	100.31	100.72	100.04	100.69
1240	AMEX	AGG	Fri, Aug 29, 2008	101.26	101.26	100.42	100.75
1239	AMEX	AGG	Thu, Aug 28, 2008	100.81	100.97	100.63	100.78
1238	AMEX	AGG	Wed, Aug 27, 2008	100.58	100.88	100.39	100.69
1237	AMEX	AGG	Tue, Aug 26, 2008	100.52	100.73	100.44	100.57
1236	AMEX	AGG	Mon, Aug 25, 2008	100.76	100.76	100.53	100.69
1235	AMEX	AGG	Fri, Aug 22, 2008	100.19	100.41	100.11	100.38
1234	AMEX	AGG	Thu, Aug 21, 2008	100.45	100.57	100.23	100.49
1233	AMEX	AGG	Wed, Aug 20, 2008	100.46	100.72	100.27	100.47
1232	AMEX	AGG	Tue, Aug 19, 2008	100.38	100.38	100.10	100.31
1231	AMEX	AGG	Mon, Aug 18, 2008	100.25	100.42	100.13	100.39
1230	AMEX	AGG	Fri, Aug 15, 2008	100.23	100.24	100.00	100.22
1229	AMEX	AGG	Thu, Aug 14, 2008	99.88	100.00	99.69	99.93
1228	AMEX	AGG	Wed, Aug 13, 2008	99.86	99.98	99.52	99.69
1227	AMEX	AGG	Tue, Aug 12, 2008	99.69	99.88	99.64	99.86
1226	AMEX	AGG	Mon, Aug 11, 2008	99.51	99.82	99.35	99.44
1225	AMEX	AGG	Fri, Aug 8, 2008	99.80	99.92	99.62	99.69
1224	AMEX	AGG	Thu, Aug 7, 2008	99.45	99.90	99.31	99.84
1223	AMEX	AGG	Wed, Aug 6, 2008	99.45	99.45	98.98	99.32
1222	AMEX	AGG	Tue, Aug 5, 2008	99.80	99.80	99.41	99.43
1221	AMEX	AGG	Mon, Aug 4, 2008	99.81	100.02	99.57	99.60
1220	AMEX	AGG	Fri, Aug 1, 2008	100.19	100.19	99.65	99.89
1219	AMEX	AGG	Thu, Jul 31, 2008	100.37	100.65	100.11	100.41
1218	AMEX	AGG	Wed, Jul 30, 2008	99.87	99.98	99.48	99.90
1217	AMEX	AGG	Tue, Jul 29, 2008	99.80	99.89	99.54	99.79
1216	AMEX	AGG	Mon, Jul 28, 2008	99.95	100.01	99.71	99.91
1215	AMEX	AGG	Fri, Jul 25, 2008	99.80	99.82	99.31	99.46
1214	AMEX	AGG	Thu, Jul 24, 2008	99.41	100.01	99.35	99.97
1213	AMEX	AGG	Wed, Jul 23, 2008	99.20	99.30	99.03	99.28
1212	AMEX	AGG	Tue, Jul 22, 2008	99.42	99.44	99.02	99.16
1211	AMEX	AGG	Mon, Jul 21, 2008	99.33	99.50	99.12	99.38
1210	AMEX	AGG	Fri, Jul 18, 2008	99.34	99.68	98.98	98.98
1209	AMEX	AGG	Thu, Jul 17, 2008	100.00	100.10	99.39	99.56
1208	AMEX	AGG	Wed, Jul 16, 2008	100.51	100.52	100.00	100.00
1207	AMEX	AGG	Tue, Jul 15, 2008	100.64	100.98	100.61	100.77
1206	AMEX	AGG	Mon, Jul 14, 2008	100.22	100.84	100.22	100.38
1205	AMEX	AGG	Fri, Jul 11, 2008	101.06	101.06	100.14	100.23
1204	AMEX	AGG	Thu, Jul 10, 2008	100.77	100.88	100.45	100.80
1203	AMEX	AGG	Wed, Jul 9, 2008	100.50	100.80	100.27	100.71
1202	AMEX	AGG	Tue, Jul 8, 2008	100.00	100.40	99.83	100.32
1201	AMEX	AGG	Mon, Jul 7, 2008	99.59	100.09	99.34	99.93
1200	AMEX	AGG	Thu, Jul 3, 2008	99.87	99.97	99.56	99.58
1199	AMEX	AGG	Wed, Jul 2, 2008	100.01	100.04	99.55	99.55
1198	AMEX	AGG	Tue, Jul 1, 2008	100.62	100.62	99.67	99.67
1197	AMEX	AGG	Mon, Jun 30, 2008	100.66	100.76	100.36	100.40
1196	AMEX	AGG	Fri, Jun 27, 2008	99.99	100.54	99.99	100.35
1195	AMEX	AGG	Thu, Jun 26, 2008	100.25	100.37	99.99	100.11
1194	AMEX	AGG	Wed, Jun 25, 2008	100.04	100.05	99.39	99.98
1193	AMEX	AGG	Tue, Jun 24, 2008	99.93	100.07	99.70	99.93
1192	AMEX	AGG	Mon, Jun 23, 2008	99.93	99.98	99.60	99.73
1191	AMEX	AGG	Fri, Jun 20, 2008	100.11	100.13	99.76	99.87
1190	AMEX	AGG	Thu, Jun 19, 2008	99.91	99.99	99.56	99.56
1189	AMEX	AGG	Wed, Jun 18, 2008	99.86	100.09	99.73	100.07
1188	AMEX	AGG	Tue, Jun 17, 2008	99.70	99.72	99.46	99.65
1187	AMEX	AGG	Mon, Jun 16, 2008	99.57	99.60	99.19	99.31
1186	AMEX	AGG	Fri, Jun 13, 2008	99.57	99.87	99.19	99.20
1185	AMEX	AGG	Thu, Jun 12, 2008	99.89	99.91	99.41	99.45
1184	AMEX	AGG	Wed, Jun 11, 2008	100.18	100.43	99.91	100.07
1183	AMEX	AGG	Tue, Jun 10, 2008	100.25	100.38	99.85	99.94
1182	AMEX	AGG	Mon, Jun 9, 2008	100.50	100.74	100.36	100.47
1181	AMEX	AGG	Fri, Jun 6, 2008	100.91	101.06	100.70	100.98
1180	AMEX	AGG	Thu, Jun 5, 2008	100.52	100.70	100.34	100.42
1179	AMEX	AGG	Wed, Jun 4, 2008	101.29	101.30	100.63	100.79
1178	AMEX	AGG	Tue, Jun 3, 2008	100.68	101.18	100.51	101.15
1177	AMEX	AGG	Mon, Jun 2, 2008	100.76	101.23	100.56	100.96
1176	AMEX	AGG	Fri, May 30, 2008	100.96	101.27	100.85	100.98
1175	AMEX	AGG	Thu, May 29, 2008	100.87	100.87	100.44	100.62
1174	AMEX	AGG	Wed, May 28, 2008	101.27	101.39	100.74	100.90
1173	AMEX	AGG	Tue, May 27, 2008	101.50	101.69	101.35	101.45
1172	AMEX	AGG	Fri, May 23, 2008	101.74	101.95	101.60	101.94
1171	AMEX	AGG	Thu, May 22, 2008	101.91	101.91	101.30	101.55
1170	AMEX	AGG	Wed, May 21, 2008	102.16	102.27	101.97	102.16
1169	AMEX	AGG	Tue, May 20, 2008	102.30	102.33	102.10	102.30
1168	AMEX	AGG	Mon, May 19, 2008	102.15	102.19	101.80	102.08
1167	AMEX	AGG	Fri, May 16, 2008	101.87	102.31	101.78	101.91
1166	AMEX	AGG	Thu, May 15, 2008	101.70	102.16	101.58	102.16
1165	AMEX	AGG	Wed, May 14, 2008	101.82	101.83	101.32	101.62
1164	AMEX	AGG	Tue, May 13, 2008	101.81	101.90	101.41	101.47
1163	AMEX	AGG	Mon, May 12, 2008	102.17	102.39	102.00	102.05
1162	AMEX	AGG	Fri, May 9, 2008	102.44	102.60	102.08	102.23
1161	AMEX	AGG	Thu, May 8, 2008	102.00	102.88	101.82	102.19
1160	AMEX	AGG	Wed, May 7, 2008	101.57	101.94	101.41	101.93
1159	AMEX	AGG	Tue, May 6, 2008	102.14	102.14	101.55	101.64
1158	AMEX	AGG	Mon, May 5, 2008	102.01	102.06	101.70	101.97
1157	AMEX	AGG	Fri, May 2, 2008	101.60	102.09	101.53	101.93
1156	AMEX	AGG	Thu, May 1, 2008	102.36	102.37	101.92	102.10
1155	AMEX	AGG	Wed, Apr 30, 2008	101.97	102.60	101.48	102.60
1154	AMEX	AGG	Tue, Apr 29, 2008	102.02	102.13	101.73	101.93
1153	AMEX	AGG	Mon, Apr 28, 2008	101.54	101.86	101.43	101.83
1152	AMEX	AGG	Fri, Apr 25, 2008	101.52	101.67	101.34	101.58
1151	AMEX	AGG	Thu, Apr 24, 2008	101.65	101.80	101.41	101.68
1150	AMEX	AGG	Wed, Apr 23, 2008	102.03	102.09	101.81	102.06
1149	AMEX	AGG	Tue, Apr 22, 2008	102.00	102.28	101.80	102.16
1148	AMEX	AGG	Mon, Apr 21, 2008	101.95	102.06	101.72	102.01
1147	AMEX	AGG	Fri, Apr 18, 2008	101.40	102.02	101.18	102.00
1146	AMEX	AGG	Thu, Apr 17, 2008	101.77	101.79	101.35	101.73
1145	AMEX	AGG	Wed, Apr 16, 2008	102.03	102.25	101.57	101.75
1144	AMEX	AGG	Tue, Apr 15, 2008	102.27	102.48	102.07	102.12
1143	AMEX	AGG	Mon, Apr 14, 2008	102.55	102.84	102.47	102.67
1142	AMEX	AGG	Fri, Apr 11, 2008	102.78	102.93	102.56	102.79
1141	AMEX	AGG	Thu, Apr 10, 2008	102.68	102.89	102.28	102.57
1140	AMEX	AGG	Wed, Apr 9, 2008	102.61	103.00	102.46	103.00
1139	AMEX	AGG	Tue, Apr 8, 2008	102.51	102.83	102.39	102.44
1138	AMEX	AGG	Mon, Apr 7, 2008	102.25	102.48	102.04	102.45
1137	AMEX	AGG	Fri, Apr 4, 2008	102.45	102.73	102.28	102.46
1136	AMEX	AGG	Thu, Apr 3, 2008	101.89	102.08	101.60	101.60
1135	AMEX	AGG	Wed, Apr 2, 2008	101.78	101.97	101.42	101.62
1134	AMEX	AGG	Tue, Apr 1, 2008	102.14	102.29	101.55	101.57
1133	AMEX	AGG	Mon, Mar 31, 2008	102.94	103.15	102.68	103.15
1132	AMEX	AGG	Fri, Mar 28, 2008	102.62	102.86	102.52	102.84
1131	AMEX	AGG	Thu, Mar 27, 2008	102.50	102.77	102.30	102.59
1130	AMEX	AGG	Wed, Mar 26, 2008	102.85	103.15	102.52	102.56
1129	AMEX	AGG	Tue, Mar 25, 2008	102.75	102.97	102.56	102.85
1128	AMEX	AGG	Mon, Mar 24, 2008	102.88	102.88	102.35	102.66
1127	AMEX	AGG	Thu, Mar 20, 2008	103.30	103.47	102.87	103.42
1126	AMEX	AGG	Wed, Mar 19, 2008	102.77	103.37	102.73	103.06
1125	AMEX	AGG	Tue, Mar 18, 2008	103.03	103.32	102.55	102.75
1124	AMEX	AGG	Mon, Mar 17, 2008	102.42	103.26	102.14	102.99
1123	AMEX	AGG	Fri, Mar 14, 2008	102.46	102.84	102.15	102.55
1122	AMEX	AGG	Thu, Mar 13, 2008	102.35	102.52	101.72	102.12
1121	AMEX	AGG	Wed, Mar 12, 2008	101.89	102.62	101.62	102.62
1120	AMEX	AGG	Tue, Mar 11, 2008	101.54	101.71	101.27	101.52
1119	AMEX	AGG	Mon, Mar 10, 2008	101.89	102.20	101.74	102.14
1118	AMEX	AGG	Fri, Mar 7, 2008	101.88	101.93	101.22	101.60
1117	AMEX	AGG	Thu, Mar 6, 2008	101.56	101.71	101.27	101.29
1116	AMEX	AGG	Wed, Mar 5, 2008	102.09	102.12	101.37	101.44
1115	AMEX	AGG	Tue, Mar 4, 2008	102.41	102.57	101.78	102.09
1114	AMEX	AGG	Mon, Mar 3, 2008	102.39	102.79	102.35	102.53
1113	AMEX	AGG	Fri, Feb 29, 2008	102.90	103.30	102.49	103.20
1112	AMEX	AGG	Thu, Feb 28, 2008	102.35	102.63	102.18	102.54
1111	AMEX	AGG	Wed, Feb 27, 2008	101.92	101.97	101.66	101.93
1110	AMEX	AGG	Tue, Feb 26, 2008	101.41	101.72	101.30	101.72
1109	AMEX	AGG	Mon, Feb 25, 2008	101.68	101.74	101.09	101.23
1108	AMEX	AGG	Fri, Feb 22, 2008	101.86	102.25	101.55	101.59
1107	AMEX	AGG	Thu, Feb 21, 2008	101.76	102.19	101.51	102.13
1106	AMEX	AGG	Wed, Feb 20, 2008	101.22	101.60	101.09	101.30
1105	AMEX	AGG	Tue, Feb 19, 2008	101.86	101.98	101.31	101.43
1104	AMEX	AGG	Fri, Feb 15, 2008	102.13	102.13	101.88	101.95
1103	AMEX	AGG	Thu, Feb 14, 2008	102.14	102.33	101.74	102.00
1102	AMEX	AGG	Wed, Feb 13, 2008	102.65	102.83	102.32	102.32
1101	AMEX	AGG	Tue, Feb 12, 2008	102.68	102.97	102.46	102.93
1100	AMEX	AGG	Mon, Feb 11, 2008	102.88	103.17	102.77	102.97
1099	AMEX	AGG	Fri, Feb 8, 2008	102.64	102.90	102.48	102.75
1098	AMEX	AGG	Thu, Feb 7, 2008	103.13	103.15	102.05	102.26
1097	AMEX	AGG	Wed, Feb 6, 2008	103.24	103.24	102.92	103.17
1096	AMEX	AGG	Tue, Feb 5, 2008	103.35	103.43	102.92	103.25
1095	AMEX	AGG	Mon, Feb 4, 2008	102.85	103.01	102.66	102.93
1094	AMEX	AGG	Fri, Feb 1, 2008	103.27	103.32	102.99	102.99
1093	AMEX	AGG	Thu, Jan 31, 2008	103.48	103.62	103.07	103.51
1092	AMEX	AGG	Wed, Jan 30, 2008	103.02	103.18	102.77	103.14
1091	AMEX	AGG	Tue, Jan 29, 2008	103.15	103.23	102.83	102.90
1090	AMEX	AGG	Mon, Jan 28, 2008	103.01	103.36	102.97	103.22
1089	AMEX	AGG	Fri, Jan 25, 2008	102.58	103.26	102.22	103.02
1088	AMEX	AGG	Thu, Jan 24, 2008	103.45	103.45	102.71	102.84
1087	AMEX	AGG	Wed, Jan 23, 2008	104.39	104.39	103.05	103.10
1086	AMEX	AGG	Tue, Jan 22, 2008	103.97	105.49	102.88	103.41
1085	AMEX	AGG	Fri, Jan 18, 2008	102.96	103.25	102.80	103.25
1084	AMEX	AGG	Thu, Jan 17, 2008	102.77	103.27	102.58	103.27
1083	AMEX	AGG	Wed, Jan 16, 2008	102.96	103.07	102.60	102.65
1082	AMEX	AGG	Tue, Jan 15, 2008	102.81	102.96	102.62	102.96
1081	AMEX	AGG	Mon, Jan 14, 2008	102.51	102.65	102.38	102.59
1080	AMEX	AGG	Fri, Jan 11, 2008	102.20	102.52	102.18	102.51
1079	AMEX	AGG	Thu, Jan 10, 2008	102.24	102.29	101.80	102.07
1078	AMEX	AGG	Wed, Jan 9, 2008	102.44	102.50	102.11	102.28
1077	AMEX	AGG	Tue, Jan 8, 2008	102.16	102.52	101.94	102.52
1076	AMEX	AGG	Mon, Jan 7, 2008	102.21	102.36	101.83	102.01
1075	AMEX	AGG	Fri, Jan 4, 2008	101.81	102.37	101.81	102.13
1074	AMEX	AGG	Thu, Jan 3, 2008	101.62	101.92	101.37	101.92
1073	AMEX	AGG	Wed, Jan 2, 2008	101.36	102.61	101.06	101.65
1072	AMEX	AGG	Mon, Dec 31, 2007	101.32	101.38	100.85	100.87
1071	AMEX	AGG	Fri, Dec 28, 2007	100.82	101.21	100.69	101.14
1070	AMEX	AGG	Thu, Dec 27, 2007	100.53	100.60	100.20	100.60
1069	AMEX	AGG	Wed, Dec 26, 2007	100.75	100.94	100.35	100.46
1068	AMEX	AGG	Mon, Dec 24, 2007	100.75	100.84	100.62	100.77
1067	AMEX	AGG	Fri, Dec 21, 2007	101.26	101.26	100.74	100.74
1066	AMEX	AGG	Thu, Dec 20, 2007	101.55	101.66	101.18	101.18
1065	AMEX	AGG	Wed, Dec 19, 2007	101.14	101.56	100.89	101.50
1064	AMEX	AGG	Tue, Dec 18, 2007	100.93	101.10	100.68	101.06
1063	AMEX	AGG	Mon, Dec 17, 2007	100.68	100.77	100.36	100.53
1062	AMEX	AGG	Fri, Dec 14, 2007	100.60	100.62	100.24	100.38
1061	AMEX	AGG	Thu, Dec 13, 2007	100.94	100.94	100.56	100.69
1060	AMEX	AGG	Wed, Dec 12, 2007	100.77	101.23	100.52	101.05
1059	AMEX	AGG	Tue, Dec 11, 2007	100.89	101.41	100.65	101.15
1058	AMEX	AGG	Mon, Dec 10, 2007	100.88	100.88	100.32	100.32
1057	AMEX	AGG	Fri, Dec 7, 2007	101.26	101.26	100.59	100.86
1056	AMEX	AGG	Thu, Dec 6, 2007	101.37	101.70	101.14	101.70
1055	AMEX	AGG	Wed, Dec 5, 2007	101.80	101.82	101.54	101.55
1054	AMEX	AGG	Tue, Dec 4, 2007	102.17	102.23	101.66	102.20
1053	AMEX	AGG	Mon, Dec 3, 2007	101.90	102.58	101.74	102.13
1052	AMEX	AGG	Fri, Nov 30, 2007	101.52	102.11	101.28	101.99
1051	AMEX	AGG	Thu, Nov 29, 2007	101.86	102.08	101.51	101.79
1050	AMEX	AGG	Wed, Nov 28, 2007	101.62	101.76	101.42	101.50
1049	AMEX	AGG	Tue, Nov 27, 2007	102.21	102.21	101.43	101.75
1048	AMEX	AGG	Mon, Nov 26, 2007	101.53	102.42	101.41	102.17
1047	AMEX	AGG	Fri, Nov 23, 2007	101.54	101.78	101.25	101.25
1046	AMEX	AGG	Wed, Nov 21, 2007	101.41	101.77	101.18	101.77
1045	AMEX	AGG	Tue, Nov 20, 2007	101.23	101.25	100.89	101.00
1044	AMEX	AGG	Mon, Nov 19, 2007	100.81	101.38	100.81	101.21
1043	AMEX	AGG	Fri, Nov 16, 2007	101.00	101.10	100.85	100.99
1042	AMEX	AGG	Thu, Nov 15, 2007	100.81	101.11	100.63	101.06
1041	AMEX	AGG	Wed, Nov 14, 2007	100.54	100.65	100.40	100.63
1040	AMEX	AGG	Tue, Nov 13, 2007	100.75	100.81	100.55	100.67
1039	AMEX	AGG	Mon, Nov 12, 2007	100.50	100.84	100.50	100.66
1038	AMEX	AGG	Fri, Nov 9, 2007	100.67	100.84	100.55	100.80
1037	AMEX	AGG	Thu, Nov 8, 2007	100.51	100.57	100.28	100.45
1036	AMEX	AGG	Wed, Nov 7, 2007	100.40	100.42	100.12	100.35
1035	AMEX	AGG	Tue, Nov 6, 2007	100.40	100.51	100.17	100.33
1034	AMEX	AGG	Mon, Nov 5, 2007	100.77	100.77	100.46	100.46
1033	AMEX	AGG	Fri, Nov 2, 2007	100.46	100.90	100.43	100.55
1032	AMEX	AGG	Thu, Nov 1, 2007	100.30	100.66	100.26	100.44
1031	AMEX	AGG	Wed, Oct 31, 2007	100.56	100.86	100.41	100.73
1030	AMEX	AGG	Tue, Oct 30, 2007	100.85	100.89	100.70	100.89
1029	AMEX	AGG	Mon, Oct 29, 2007	100.78	100.89	100.60	100.76
1028	AMEX	AGG	Fri, Oct 26, 2007	100.76	101.00	100.61	100.76
1027	AMEX	AGG	Thu, Oct 25, 2007	101.13	101.14	100.83	100.85
1026	AMEX	AGG	Wed, Oct 24, 2007	100.87	101.20	100.70	101.11
1025	AMEX	AGG	Tue, Oct 23, 2007	100.64	100.67	100.45	100.67
1024	AMEX	AGG	Mon, Oct 22, 2007	100.81	100.81	100.50	100.70
1023	AMEX	AGG	Fri, Oct 19, 2007	100.50	100.73	100.34	100.73
1022	AMEX	AGG	Thu, Oct 18, 2007	100.28	100.30	100.07	100.27
1021	AMEX	AGG	Wed, Oct 17, 2007	99.66	100.03	99.62	99.98
1020	AMEX	AGG	Tue, Oct 16, 2007	99.66	99.72	99.45	99.64
1019	AMEX	AGG	Mon, Oct 15, 2007	99.43	99.50	99.25	99.48
1018	AMEX	AGG	Fri, Oct 12, 2007	99.55	99.65	99.32	99.45
1017	AMEX	AGG	Thu, Oct 11, 2007	99.39	99.64	99.24	99.64
1016	AMEX	AGG	Wed, Oct 10, 2007	99.46	99.65	99.19	99.57
1015	AMEX	AGG	Tue, Oct 9, 2007	99.53	99.59	99.16	99.44
1014	AMEX	AGG	Mon, Oct 8, 2007	99.36	99.95	99.08	99.65
1013	AMEX	AGG	Fri, Oct 5, 2007	99.32	99.65	98.24	98.87
1012	AMEX	AGG	Thu, Oct 4, 2007	99.79	99.90	99.51	99.51
1011	AMEX	AGG	Wed, Oct 3, 2007	99.86	99.90	99.51	99.70
1010	AMEX	AGG	Tue, Oct 2, 2007	99.18	99.74	99.18	99.65
1009	AMEX	AGG	Mon, Oct 1, 2007	99.82	99.83	99.27	99.27
1008	AMEX	AGG	Fri, Sep 28, 2007	99.98	100.26	99.81	100.02
1007	AMEX	AGG	Thu, Sep 27, 2007	99.65	100.00	99.65	99.87
1006	AMEX	AGG	Wed, Sep 26, 2007	99.67	99.84	99.45	99.70
1005	AMEX	AGG	Tue, Sep 25, 2007	99.96	100.01	99.76	99.80
1004	AMEX	AGG	Mon, Sep 24, 2007	99.73	99.74	99.50	99.72
1003	AMEX	AGG	Fri, Sep 21, 2007	99.60	99.74	99.33	99.71
1002	AMEX	AGG	Thu, Sep 20, 2007	99.94	99.96	99.35	99.42
1001	AMEX	AGG	Wed, Sep 19, 2007	100.10	100.19	99.83	100.13
1000	AMEX	AGG	Tue, Sep 18, 2007	99.83	100.35	99.60	100.15
999	AMEX	AGG	Mon, Sep 17, 2007	99.86	99.96	99.77	99.94
998	AMEX	AGG	Fri, Sep 14, 2007	100.10	100.13	99.70	99.90
997	AMEX	AGG	Thu, Sep 13, 2007	99.80	99.94	99.63	99.85
996	AMEX	AGG	Wed, Sep 12, 2007	100.21	100.26	100.02	100.12
995	AMEX	AGG	Tue, Sep 11, 2007	100.03	100.41	100.03	100.26
994	AMEX	AGG	Mon, Sep 10, 2007	100.29	100.54	100.13	100.44
993	AMEX	AGG	Fri, Sep 7, 2007	99.93	100.23	99.75	100.20
992	AMEX	AGG	Thu, Sep 6, 2007	99.64	99.73	99.51	99.58
991	AMEX	AGG	Wed, Sep 5, 2007	99.09	99.74	99.09	99.60
990	AMEX	AGG	Tue, Sep 4, 2007	99.98	101.00	99.10	99.28
989	AMEX	AGG	Fri, Aug 31, 2007	99.70	100.09	99.52	99.82
988	AMEX	AGG	Thu, Aug 30, 2007	99.74	99.83	99.64	99.76
987	AMEX	AGG	Wed, Aug 29, 2007	99.77	99.85	99.54	99.55
986	AMEX	AGG	Tue, Aug 28, 2007	99.41	99.77	99.37	99.75
985	AMEX	AGG	Mon, Aug 27, 2007	99.24	99.44	99.17	99.35
984	AMEX	AGG	Fri, Aug 24, 2007	99.27	99.31	99.03	99.05
983	AMEX	AGG	Thu, Aug 23, 2007	99.16	99.32	99.01	99.30
982	AMEX	AGG	Wed, Aug 22, 2007	99.15	99.26	98.96	99.18
981	AMEX	AGG	Tue, Aug 21, 2007	99.31	99.38	99.11	99.26
980	AMEX	AGG	Mon, Aug 20, 2007	98.90	99.02	98.79	98.80
979	AMEX	AGG	Fri, Aug 17, 2007	98.67	98.97	98.42	98.89
978	AMEX	AGG	Thu, Aug 16, 2007	98.72	98.98	98.43	98.67
977	AMEX	AGG	Wed, Aug 15, 2007	98.79	98.80	98.47	98.73
976	AMEX	AGG	Tue, Aug 14, 2007	98.29	98.68	98.29	98.60
975	AMEX	AGG	Mon, Aug 13, 2007	98.04	98.49	98.04	98.33
974	AMEX	AGG	Fri, Aug 10, 2007	98.68	98.68	98.12	98.15
973	AMEX	AGG	Thu, Aug 9, 2007	98.46	98.57	98.32	98.48
972	AMEX	AGG	Wed, Aug 8, 2007	98.48	98.49	98.17	98.36
971	AMEX	AGG	Tue, Aug 7, 2007	98.60	98.78	98.41	98.48
970	AMEX	AGG	Mon, Aug 6, 2007	98.86	98.86	98.45	98.55
969	AMEX	AGG	Fri, Aug 3, 2007	98.52	98.71	98.39	98.71
968	AMEX	AGG	Thu, Aug 2, 2007	98.32	98.48	98.16	98.28
967	AMEX	AGG	Wed, Aug 1, 2007	98.52	98.60	98.33	98.33
966	AMEX	AGG	Tue, Jul 31, 2007	98.63	99.01	98.60	98.99
965	AMEX	AGG	Mon, Jul 30, 2007	98.81	98.87	98.61	98.68
964	AMEX	AGG	Fri, Jul 27, 2007	98.71	98.89	98.58	98.73
963	AMEX	AGG	Thu, Jul 26, 2007	98.57	99.00	98.55	98.83
962	AMEX	AGG	Wed, Jul 25, 2007	98.23	98.65	98.23	98.48
961	AMEX	AGG	Tue, Jul 24, 2007	98.39	98.56	98.35	98.54
960	AMEX	AGG	Mon, Jul 23, 2007	98.24	98.48	98.22	98.34
959	AMEX	AGG	Fri, Jul 20, 2007	98.15	98.58	98.12	98.40
958	AMEX	AGG	Thu, Jul 19, 2007	98.06	98.22	98.00	98.17
957	AMEX	AGG	Wed, Jul 18, 2007	97.95	98.32	97.93	98.17
956	AMEX	AGG	Tue, Jul 17, 2007	98.04	98.13	97.85	97.92
955	AMEX	AGG	Mon, Jul 16, 2007	97.97	98.22	97.87	98.10
954	AMEX	AGG	Fri, Jul 13, 2007	97.98	98.00	97.70	97.90
953	AMEX	AGG	Thu, Jul 12, 2007	98.02	98.02	97.67	97.78
952	AMEX	AGG	Wed, Jul 11, 2007	98.21	98.21	97.76	97.88
951	AMEX	AGG	Tue, Jul 10, 2007	97.95	98.11	97.78	98.10
950	AMEX	AGG	Mon, Jul 9, 2007	97.71	97.73	97.52	97.68
949	AMEX	AGG	Fri, Jul 6, 2007	97.41	97.60	97.32	97.51
948	AMEX	AGG	Thu, Jul 5, 2007	97.96	97.96	97.50	97.68
947	AMEX	AGG	Tue, Jul 3, 2007	98.34	98.49	98.04	98.09
946	AMEX	AGG	Mon, Jul 2, 2007	97.96	98.36	97.96	98.20
945	AMEX	AGG	Fri, Jun 29, 2007	98.31	98.46	98.18	98.36
944	AMEX	AGG	Thu, Jun 28, 2007	98.21	98.33	98.04	98.17
943	AMEX	AGG	Wed, Jun 27, 2007	98.36	98.46	98.13	98.24
942	AMEX	AGG	Tue, Jun 26, 2007	98.17	98.27	98.01	98.05
941	AMEX	AGG	Mon, Jun 25, 2007	98.24	98.29	98.04	98.17
940	AMEX	AGG	Fri, Jun 22, 2007	97.85	98.08	97.63	98.08
939	AMEX	AGG	Thu, Jun 21, 2007	97.94	98.05	97.78	97.85
938	AMEX	AGG	Wed, Jun 20, 2007	98.04	98.15	97.85	97.97
937	AMEX	AGG	Tue, Jun 19, 2007	98.12	98.34	98.02	98.27
936	AMEX	AGG	Mon, Jun 18, 2007	97.85	97.98	97.66	97.96
935	AMEX	AGG	Fri, Jun 15, 2007	97.66	97.91	97.54	97.89
934	AMEX	AGG	Thu, Jun 14, 2007	97.47	97.68	97.39	97.54
933	AMEX	AGG	Wed, Jun 13, 2007	97.11	97.50	97.10	97.35
932	AMEX	AGG	Tue, Jun 12, 2007	97.55	97.57	97.11	97.20
931	AMEX	AGG	Mon, Jun 11, 2007	97.58	97.89	97.57	97.78
930	AMEX	AGG	Fri, Jun 8, 2007	97.60	97.86	97.57	97.71
929	AMEX	AGG	Thu, Jun 7, 2007	98.23	98.23	97.70	97.83
928	AMEX	AGG	Wed, Jun 6, 2007	98.52	98.54	98.30	98.51
927	AMEX	AGG	Tue, Jun 5, 2007	98.67	98.70	98.37	98.47
926	AMEX	AGG	Mon, Jun 4, 2007	98.71	98.77	98.61	98.75
925	AMEX	AGG	Fri, Jun 1, 2007	98.72	98.77	98.53	98.63
924	AMEX	AGG	Thu, May 31, 2007	99.25	99.35	99.12	99.16
923	AMEX	AGG	Wed, May 30, 2007	99.45	99.47	99.27	99.38
922	AMEX	AGG	Tue, May 29, 2007	99.36	99.39	99.15	99.26
921	AMEX	AGG	Fri, May 25, 2007	99.32	99.41	99.17	99.36
920	AMEX	AGG	Thu, May 24, 2007	99.24	99.41	99.04	99.41
919	AMEX	AGG	Wed, May 23, 2007	99.40	99.52	99.16	99.37
918	AMEX	AGG	Tue, May 22, 2007	99.64	99.64	99.31	99.45
917	AMEX	AGG	Mon, May 21, 2007	99.53	99.65	99.41	99.65
916	AMEX	AGG	Fri, May 18, 2007	99.68	99.74	99.41	99.45
915	AMEX	AGG	Thu, May 17, 2007	99.79	99.83	99.67	99.74
914	AMEX	AGG	Wed, May 16, 2007	99.75	99.93	99.70	99.91
913	AMEX	AGG	Tue, May 15, 2007	99.99	100.00	99.75	99.89
912	AMEX	AGG	Mon, May 14, 2007	100.00	100.02	99.76	99.93
911	AMEX	AGG	Fri, May 11, 2007	100.22	100.23	99.84	99.91
910	AMEX	AGG	Thu, May 10, 2007	100.05	100.12	99.94	100.11
909	AMEX	AGG	Wed, May 9, 2007	100.19	100.19	99.93	99.94
908	AMEX	AGG	Tue, May 8, 2007	100.19	100.20	100.02	100.06
907	AMEX	AGG	Mon, May 7, 2007	100.05	100.17	99.97	100.17
906	AMEX	AGG	Fri, May 4, 2007	100.06	100.13	99.94	100.07
905	AMEX	AGG	Thu, May 3, 2007	100.01	100.06	99.81	99.94
904	AMEX	AGG	Wed, May 2, 2007	100.08	100.77	99.80	100.05
903	AMEX	AGG	Tue, May 1, 2007	100.00	100.10	99.80	100.02
902	AMEX	AGG	Mon, Apr 30, 2007	100.30	100.46	100.24	100.46
901	AMEX	AGG	Fri, Apr 27, 2007	100.16	100.21	100.03	100.12
900	AMEX	AGG	Thu, Apr 26, 2007	100.31	100.31	100.06	100.14
899	AMEX	AGG	Wed, Apr 25, 2007	100.37	100.45	100.20	100.33
898	AMEX	AGG	Tue, Apr 24, 2007	100.31	100.45	100.26	100.29
897	AMEX	AGG	Mon, Apr 23, 2007	100.18	100.30	100.03	100.24
896	AMEX	AGG	Fri, Apr 20, 2007	100.26	100.26	100.02	100.14
895	AMEX	AGG	Thu, Apr 19, 2007	100.30	100.30	100.05	100.19
894	AMEX	AGG	Wed, Apr 18, 2007	100.19	100.24	100.06	100.23
893	AMEX	AGG	Tue, Apr 17, 2007	99.91	100.08	99.84	100.08
892	AMEX	AGG	Mon, Apr 16, 2007	99.65	99.80	99.57	99.79
891	AMEX	AGG	Fri, Apr 13, 2007	99.79	99.79	99.46	99.59
890	AMEX	AGG	Thu, Apr 12, 2007	99.65	99.83	99.63	99.75
889	AMEX	AGG	Wed, Apr 11, 2007	99.84	99.91	99.51	99.63
888	AMEX	AGG	Tue, Apr 10, 2007	99.74	99.86	99.54	99.69
887	AMEX	AGG	Mon, Apr 9, 2007	99.70	99.71	99.50	99.54
886	AMEX	AGG	Thu, Apr 5, 2007	100.01	100.02	99.82	99.92
885	AMEX	AGG	Wed, Apr 4, 2007	100.01	100.11	99.91	100.01
884	AMEX	AGG	Tue, Apr 3, 2007	99.98	100.02	99.78	99.90
883	AMEX	AGG	Mon, Apr 2, 2007	100.19	100.19	99.81	100.00
882	AMEX	AGG	Fri, Mar 30, 2007	100.42	100.43	100.07	100.26
881	AMEX	AGG	Thu, Mar 29, 2007	100.36	100.42	100.21	100.35
880	AMEX	AGG	Wed, Mar 28, 2007	100.55	100.65	100.34	100.42
879	AMEX	AGG	Tue, Mar 27, 2007	100.45	100.49	100.27	100.37
878	AMEX	AGG	Mon, Mar 26, 2007	100.40	100.65	100.28	100.35
877	AMEX	AGG	Fri, Mar 23, 2007	100.67	100.67	100.31	100.41
876	AMEX	AGG	Thu, Mar 22, 2007	100.69	100.71	100.40	100.55
875	AMEX	AGG	Wed, Mar 21, 2007	100.55	100.82	100.48	100.74
874	AMEX	AGG	Tue, Mar 20, 2007	100.68	100.69	100.50	100.61
873	AMEX	AGG	Mon, Mar 19, 2007	100.49	100.53	100.36	100.51
872	AMEX	AGG	Fri, Mar 16, 2007	100.55	100.64	100.45	100.58
871	AMEX	AGG	Thu, Mar 15, 2007	100.81	100.81	100.52	100.57
870	AMEX	AGG	Wed, Mar 14, 2007	100.72	100.87	100.61	100.68
869	AMEX	AGG	Tue, Mar 13, 2007	100.67	100.80	100.55	100.80
868	AMEX	AGG	Mon, Mar 12, 2007	100.47	100.55	100.32	100.54
867	AMEX	AGG	Fri, Mar 9, 2007	100.33	100.39	100.21	100.23
866	AMEX	AGG	Thu, Mar 8, 2007	100.60	100.66	100.46	100.51
865	AMEX	AGG	Wed, Mar 7, 2007	100.57	100.69	100.46	100.60
864	AMEX	AGG	Tue, Mar 6, 2007	100.41	100.60	100.41	100.52
863	AMEX	AGG	Mon, Mar 5, 2007	100.69	100.69	100.43	100.59
862	AMEX	AGG	Fri, Mar 2, 2007	100.54	100.68	100.39	100.65
861	AMEX	AGG	Thu, Mar 1, 2007	100.70	100.72	100.29	100.44
860	AMEX	AGG	Wed, Feb 28, 2007	100.92	100.96	100.62	100.86
859	AMEX	AGG	Tue, Feb 27, 2007	100.92	101.67	100.56	100.92
858	AMEX	AGG	Mon, Feb 26, 2007	100.41	100.54	100.35	100.51
857	AMEX	AGG	Fri, Feb 23, 2007	100.11	100.37	100.11	100.29
856	AMEX	AGG	Thu, Feb 22, 2007	100.18	100.18	100.01	100.05
855	AMEX	AGG	Wed, Feb 21, 2007	100.16	100.27	100.02	100.25
854	AMEX	AGG	Tue, Feb 20, 2007	100.16	100.29	100.05	100.26
853	AMEX	AGG	Fri, Feb 16, 2007	100.14	100.24	100.09	100.21
852	AMEX	AGG	Thu, Feb 15, 2007	100.16	100.22	100.06	100.14
851	AMEX	AGG	Wed, Feb 14, 2007	99.79	100.02	99.68	100.00
850	AMEX	AGG	Tue, Feb 13, 2007	99.53	99.71	99.38	99.62
849	AMEX	AGG	Mon, Feb 12, 2007	99.68	99.73	99.46	99.63
848	AMEX	AGG	Fri, Feb 9, 2007	99.80	99.83	99.52	99.73
847	AMEX	AGG	Thu, Feb 8, 2007	99.87	100.00	99.81	99.96
846	AMEX	AGG	Wed, Feb 7, 2007	99.86	99.94	99.72	99.85
845	AMEX	AGG	Tue, Feb 6, 2007	99.70	99.80	99.37	99.78
844	AMEX	AGG	Mon, Feb 5, 2007	99.57	99.61	99.47	99.59
843	AMEX	AGG	Fri, Feb 2, 2007	99.39	99.49	99.28	99.40
842	AMEX	AGG	Thu, Feb 1, 2007	99.76	99.76	99.22	99.29
841	AMEX	AGG	Wed, Jan 31, 2007	99.51	99.82	99.43	99.63
840	AMEX	AGG	Tue, Jan 30, 2007	99.55	99.56	99.37	99.55
839	AMEX	AGG	Mon, Jan 29, 2007	99.68	99.69	99.34	99.40
838	AMEX	AGG	Fri, Jan 26, 2007	99.46	99.57	99.35	99.53
837	AMEX	AGG	Thu, Jan 25, 2007	99.71	99.71	99.44	99.54
836	AMEX	AGG	Wed, Jan 24, 2007	99.84	99.84	99.65	99.67
835	AMEX	AGG	Tue, Jan 23, 2007	99.89	99.89	99.64	99.70
834	AMEX	AGG	Mon, Jan 22, 2007	99.91	99.92	99.79	99.89
833	AMEX	AGG	Fri, Jan 19, 2007	99.93	99.93	99.73	99.84
832	AMEX	AGG	Thu, Jan 18, 2007	99.74	99.91	99.65	99.88
831	AMEX	AGG	Wed, Jan 17, 2007	99.89	99.96	99.67	99.74
830	AMEX	AGG	Tue, Jan 16, 2007	99.82	99.92	99.67	99.82
829	AMEX	AGG	Fri, Jan 12, 2007	99.80	99.85	99.60	99.67
828	AMEX	AGG	Thu, Jan 11, 2007	100.04	100.09	99.74	99.81
827	AMEX	AGG	Wed, Jan 10, 2007	100.11	100.11	99.91	100.00
826	AMEX	AGG	Tue, Jan 9, 2007	100.17	100.17	100.04	100.11
825	AMEX	AGG	Mon, Jan 8, 2007	100.15	100.15	100.01	100.11
824	AMEX	AGG	Fri, Jan 5, 2007	100.00	100.09	99.90	100.05
823	AMEX	AGG	Thu, Jan 4, 2007	100.03	100.19	99.94	100.12
822	AMEX	AGG	Wed, Jan 3, 2007	100.00	100.07	99.79	99.91
821	AMEX	AGG	Fri, Dec 29, 2006	99.73	99.73	99.61	99.70
820	AMEX	AGG	Thu, Dec 28, 2006	99.95	99.98	99.61	99.71
819	AMEX	AGG	Wed, Dec 27, 2006	100.01	100.11	99.66	99.84
818	AMEX	AGG	Tue, Dec 26, 2006	100.28	100.50	100.28	100.48
817	AMEX	AGG	Fri, Dec 22, 2006	100.52	100.54	100.28	100.51
816	AMEX	AGG	Thu, Dec 21, 2006	100.48	100.66	100.23	100.60
815	AMEX	AGG	Wed, Dec 20, 2006	100.42	100.50	100.34	100.40
814	AMEX	AGG	Tue, Dec 19, 2006	100.32	100.45	100.29	100.44
813	AMEX	AGG	Mon, Dec 18, 2006	100.37	100.39	100.26	100.37
812	AMEX	AGG	Fri, Dec 15, 2006	100.83	100.83	100.22	100.31
811	AMEX	AGG	Thu, Dec 14, 2006	100.48	100.48	100.26	100.33
810	AMEX	AGG	Wed, Dec 13, 2006	100.59	100.62	100.40	100.47
809	AMEX	AGG	Tue, Dec 12, 2006	100.70	100.80	100.60	100.78
808	AMEX	AGG	Mon, Dec 11, 2006	100.59	100.65	100.50	100.58
807	AMEX	AGG	Fri, Dec 8, 2006	100.68	100.73	100.49	100.52
806	AMEX	AGG	Thu, Dec 7, 2006	100.74	100.77	100.62	100.73
805	AMEX	AGG	Wed, Dec 6, 2006	100.82	100.89	100.75	100.82
804	AMEX	AGG	Tue, Dec 5, 2006	101.03	101.03	100.75	100.90
803	AMEX	AGG	Mon, Dec 4, 2006	100.86	100.99	100.72	100.96
802	AMEX	AGG	Fri, Dec 1, 2006	100.64	100.97	100.55	100.86
801	AMEX	AGG	Thu, Nov 30, 2006	100.94	101.13	100.86	101.07
800	AMEX	AGG	Wed, Nov 29, 2006	100.94	100.95	100.69	100.76
799	AMEX	AGG	Tue, Nov 28, 2006	100.87	100.94	100.60	100.91
798	AMEX	AGG	Mon, Nov 27, 2006	100.52	100.73	100.41	100.64
797	AMEX	AGG	Fri, Nov 24, 2006	100.70	100.78	100.65	100.69
796	AMEX	AGG	Wed, Nov 22, 2006	100.47	100.68	100.45	100.64
795	AMEX	AGG	Tue, Nov 21, 2006	100.39	100.54	100.30	100.52
794	AMEX	AGG	Mon, Nov 20, 2006	100.35	100.43	100.24	100.39
793	AMEX	AGG	Fri, Nov 17, 2006	100.11	100.35	100.08	100.32
792	AMEX	AGG	Thu, Nov 16, 2006	100.36	100.37	99.98	100.06
791	AMEX	AGG	Wed, Nov 15, 2006	100.28	100.28	100.07	100.15
790	AMEX	AGG	Tue, Nov 14, 2006	100.44	100.47	100.29	100.34
789	AMEX	AGG	Mon, Nov 13, 2006	100.17	100.24	100.05	100.20
788	AMEX	AGG	Fri, Nov 10, 2006	100.25	100.34	100.12	100.32
787	AMEX	AGG	Thu, Nov 9, 2006	100.03	100.12	99.95	100.10
786	AMEX	AGG	Wed, Nov 8, 2006	99.86	100.09	99.80	100.07
785	AMEX	AGG	Tue, Nov 7, 2006	99.85	100.00	99.77	99.80
784	AMEX	AGG	Mon, Nov 6, 2006	99.50	99.63	99.42	99.55
783	AMEX	AGG	Fri, Nov 3, 2006	99.66	99.70	99.38	99.55
782	AMEX	AGG	Thu, Nov 2, 2006	100.00	100.09	99.98	100.07
781	AMEX	AGG	Wed, Nov 1, 2006	100.05	100.19	99.80	100.18
780	AMEX	AGG	Tue, Oct 31, 2006	100.06	100.43	100.02	100.43
779	AMEX	AGG	Mon, Oct 30, 2006	100.02	100.07	99.93	100.06
778	AMEX	AGG	Fri, Oct 27, 2006	100.12	100.12	99.82	100.04
777	AMEX	AGG	Thu, Oct 26, 2006	99.69	99.86	99.60	99.84
776	AMEX	AGG	Wed, Oct 25, 2006	99.20	99.59	99.20	99.50
775	AMEX	AGG	Tue, Oct 24, 2006	99.24	99.32	99.20	99.26
774	AMEX	AGG	Mon, Oct 23, 2006	99.20	99.25	99.11	99.15
773	AMEX	AGG	Fri, Oct 20, 2006	99.48	99.50	99.36	99.44
772	AMEX	AGG	Thu, Oct 19, 2006	99.39	99.48	99.29	99.47
771	AMEX	AGG	Wed, Oct 18, 2006	99.42	99.55	99.36	99.52
770	AMEX	AGG	Tue, Oct 17, 2006	99.58	99.60	99.32	99.40
769	AMEX	AGG	Mon, Oct 16, 2006	99.34	99.34	99.15	99.25
768	AMEX	AGG	Fri, Oct 13, 2006	99.20	99.22	99.06	99.09
767	AMEX	AGG	Thu, Oct 12, 2006	99.34	99.50	99.24	99.34
766	AMEX	AGG	Wed, Oct 11, 2006	99.48	99.51	99.15	99.24
765	AMEX	AGG	Tue, Oct 10, 2006	99.47	99.50	99.32	99.35
764	AMEX	AGG	Mon, Oct 9, 2006	99.62	99.75	99.58	99.74
763	AMEX	AGG	Fri, Oct 6, 2006	99.86	99.86	99.53	99.53
762	AMEX	AGG	Thu, Oct 5, 2006	100.11	100.11	99.90	99.90
761	AMEX	AGG	Wed, Oct 4, 2006	99.90	100.22	99.81	100.21
760	AMEX	AGG	Tue, Oct 3, 2006	99.89	99.90	99.61	99.82
759	AMEX	AGG	Mon, Oct 2, 2006	99.74	99.95	99.70	99.84
758	AMEX	AGG	Fri, Sep 29, 2006	100.22	100.35	100.08	100.16
757	AMEX	AGG	Thu, Sep 28, 2006	100.29	100.29	100.08	100.24
756	AMEX	AGG	Wed, Sep 27, 2006	100.40	100.53	100.21	100.21
755	AMEX	AGG	Tue, Sep 26, 2006	100.35	100.38	100.21	100.25
754	AMEX	AGG	Mon, Sep 25, 2006	100.26	100.42	100.22	100.26
753	AMEX	AGG	Fri, Sep 22, 2006	100.13	100.24	100.05	100.06
752	AMEX	AGG	Thu, Sep 21, 2006	99.69	100.03	99.50	100.00
751	AMEX	AGG	Wed, Sep 20, 2006	99.69	99.75	99.51	99.57
750	AMEX	AGG	Tue, Sep 19, 2006	99.47	99.57	99.40	99.46
749	AMEX	AGG	Mon, Sep 18, 2006	98.86	99.25	98.86	99.23
748	AMEX	AGG	Fri, Sep 15, 2006	99.45	99.45	99.25	99.25
747	AMEX	AGG	Thu, Sep 14, 2006	99.39	99.46	99.26	99.28
746	AMEX	AGG	Wed, Sep 13, 2006	99.49	99.53	99.32	99.42
745	AMEX	AGG	Tue, Sep 12, 2006	99.17	99.37	99.09	99.34
744	AMEX	AGG	Mon, Sep 11, 2006	99.26	99.30	99.06	99.10
743	AMEX	AGG	Fri, Sep 8, 2006	99.27	99.33	99.17	99.17
742	AMEX	AGG	Thu, Sep 7, 2006	99.05	99.24	98.96	99.04
741	AMEX	AGG	Wed, Sep 6, 2006	99.01	99.12	98.94	99.07
740	AMEX	AGG	Tue, Sep 5, 2006	99.20	99.29	99.04	99.05
739	AMEX	AGG	Fri, Sep 1, 2006	99.15	99.29	99.06	99.17
738	AMEX	AGG	Thu, Aug 31, 2006	99.49	99.72	99.46	99.55
737	AMEX	AGG	Wed, Aug 30, 2006	99.31	99.45	99.31	99.42
736	AMEX	AGG	Tue, Aug 29, 2006	99.26	99.30	99.05	99.27
735	AMEX	AGG	Mon, Aug 28, 2006	99.22	99.40	99.18	99.23
734	AMEX	AGG	Fri, Aug 25, 2006	99.32	99.44	99.22	99.32
733	AMEX	AGG	Thu, Aug 24, 2006	99.36	99.37	99.22	99.22
732	AMEX	AGG	Wed, Aug 23, 2006	99.20	99.30	99.06	99.23
731	AMEX	AGG	Tue, Aug 22, 2006	99.21	99.30	99.13	99.27
730	AMEX	AGG	Mon, Aug 21, 2006	99.19	99.26	99.07	99.25
729	AMEX	AGG	Fri, Aug 18, 2006	99.12	99.16	98.99	99.01
728	AMEX	AGG	Thu, Aug 17, 2006	99.14	99.14	98.91	98.94
727	AMEX	AGG	Wed, Aug 16, 2006	99.05	99.05	98.90	98.93
726	AMEX	AGG	Tue, Aug 15, 2006	98.66	98.74	98.53	98.60
725	AMEX	AGG	Mon, Aug 14, 2006	98.42	98.44	98.24	98.36
724	AMEX	AGG	Fri, Aug 11, 2006	98.52	98.52	98.39	98.47
723	AMEX	AGG	Thu, Aug 10, 2006	98.69	98.70	98.35	98.64
722	AMEX	AGG	Wed, Aug 9, 2006	98.45	98.71	98.45	98.69
721	AMEX	AGG	Tue, Aug 8, 2006	98.59	98.77	98.51	98.61
720	AMEX	AGG	Mon, Aug 7, 2006	98.62	98.67	98.51	98.61
719	AMEX	AGG	Fri, Aug 4, 2006	98.55	98.71	98.55	98.60
718	AMEX	AGG	Thu, Aug 3, 2006	98.39	98.44	98.15	98.29
717	AMEX	AGG	Wed, Aug 2, 2006	98.34	98.43	98.20	98.27
716	AMEX	AGG	Tue, Aug 1, 2006	98.18	98.25	97.91	98.23
715	AMEX	AGG	Mon, Jul 31, 2006	98.50	98.61	98.40	98.40
714	AMEX	AGG	Fri, Jul 28, 2006	98.53	98.59	98.36	98.52
713	AMEX	AGG	Thu, Jul 27, 2006	98.29	98.40	98.05	98.31
712	AMEX	AGG	Wed, Jul 26, 2006	98.06	98.33	97.95	98.15
711	AMEX	AGG	Tue, Jul 25, 2006	98.16	98.16	97.93	98.09
710	AMEX	AGG	Mon, Jul 24, 2006	98.08	98.21	98.05	98.17
709	AMEX	AGG	Fri, Jul 21, 2006	98.26	98.28	98.01	98.02
708	AMEX	AGG	Thu, Jul 20, 2006	97.84	98.16	97.81	98.08
707	AMEX	AGG	Wed, Jul 19, 2006	97.47	97.98	97.41	97.98
706	AMEX	AGG	Tue, Jul 18, 2006	97.58	97.70	97.47	97.60
705	AMEX	AGG	Mon, Jul 17, 2006	97.79	97.83	97.65	97.67
704	AMEX	AGG	Fri, Jul 14, 2006	97.80	97.89	97.63	97.88
703	AMEX	AGG	Thu, Jul 13, 2006	97.53	97.80	97.53	97.75
702	AMEX	AGG	Wed, Jul 12, 2006	97.50	97.67	97.40	97.67
701	AMEX	AGG	Tue, Jul 11, 2006	97.60	97.70	97.46	97.61
700	AMEX	AGG	Mon, Jul 10, 2006	97.48	97.54	97.36	97.45
699	AMEX	AGG	Fri, Jul 7, 2006	97.13	97.54	97.11	97.36
698	AMEX	AGG	Thu, Jul 6, 2006	97.09	97.09	96.87	97.00
697	AMEX	AGG	Wed, Jul 5, 2006	97.22	97.22	96.71	96.91
696	AMEX	AGG	Mon, Jul 3, 2006	96.99	97.36	96.99	97.20
695	AMEX	AGG	Fri, Jun 30, 2006	97.55	97.62	97.40	97.44
694	AMEX	AGG	Thu, Jun 29, 2006	97.15	97.47	97.10	97.45
693	AMEX	AGG	Wed, Jun 28, 2006	97.36	97.36	97.10	97.11
692	AMEX	AGG	Tue, Jun 27, 2006	97.28	97.30	97.01	97.21
691	AMEX	AGG	Mon, Jun 26, 2006	97.01	97.28	96.91	96.94
690	AMEX	AGG	Fri, Jun 23, 2006	97.23	97.31	97.11	97.22
689	AMEX	AGG	Thu, Jun 22, 2006	97.58	97.58	97.08	97.17
688	AMEX	AGG	Wed, Jun 21, 2006	97.51	97.69	97.41	97.59
687	AMEX	AGG	Tue, Jun 20, 2006	97.61	97.63	97.42	97.56
686	AMEX	AGG	Mon, Jun 19, 2006	97.64	97.75	97.42	97.50
685	AMEX	AGG	Fri, Jun 16, 2006	97.97	98.00	97.56	97.76
684	AMEX	AGG	Thu, Jun 15, 2006	97.92	97.94	96.00	97.82
683	AMEX	AGG	Wed, Jun 14, 2006	98.20	98.25	97.85	97.98
682	AMEX	AGG	Tue, Jun 13, 2006	98.40	98.44	98.11	98.35
681	AMEX	AGG	Mon, Jun 12, 2006	98.36	98.36	98.06	98.07
680	AMEX	AGG	Fri, Jun 9, 2006	98.11	98.41	98.11	98.37
679	AMEX	AGG	Thu, Jun 8, 2006	98.18	98.44	98.01	98.23
678	AMEX	AGG	Wed, Jun 7, 2006	98.12	98.14	97.85	97.90
677	AMEX	AGG	Tue, Jun 6, 2006	98.08	98.25	97.88	98.21
676	AMEX	AGG	Mon, Jun 5, 2006	97.96	98.26	97.95	97.95
675	AMEX	AGG	Fri, Jun 2, 2006	98.15	98.28	98.00	98.27
674	AMEX	AGG	Thu, Jun 1, 2006	97.64	97.72	97.41	97.52
673	AMEX	AGG	Wed, May 31, 2006	98.31	98.31	97.91	97.98
672	AMEX	AGG	Tue, May 30, 2006	98.20	98.27	98.10	98.20
671	AMEX	AGG	Fri, May 26, 2006	98.29	98.53	98.01	98.42
670	AMEX	AGG	Thu, May 25, 2006	98.25	98.39	97.92	98.00
669	AMEX	AGG	Wed, May 24, 2006	98.19	98.42	98.01	98.01
668	AMEX	AGG	Tue, May 23, 2006	98.05	98.20	97.91	97.99
667	AMEX	AGG	Mon, May 22, 2006	98.43	98.55	98.17	98.26
666	AMEX	AGG	Fri, May 19, 2006	98.17	98.41	98.13	98.24
665	AMEX	AGG	Thu, May 18, 2006	98.07	98.26	98.04	98.26
664	AMEX	AGG	Wed, May 17, 2006	97.76	97.85	97.41	97.85
663	AMEX	AGG	Tue, May 16, 2006	97.65	98.17	97.65	98.13
662	AMEX	AGG	Mon, May 15, 2006	97.70	97.87	97.61	97.65
661	AMEX	AGG	Fri, May 12, 2006	97.72	97.80	97.37	97.59
660	AMEX	AGG	Thu, May 11, 2006	97.91	97.91	97.70	97.80
659	AMEX	AGG	Wed, May 10, 2006	97.97	98.19	97.22	97.86
658	AMEX	AGG	Tue, May 9, 2006	97.94	98.02	97.86	97.97
657	AMEX	AGG	Mon, May 8, 2006	97.99	98.05	97.86	98.02
656	AMEX	AGG	Fri, May 5, 2006	98.14	98.14	97.77	97.95
655	AMEX	AGG	Thu, May 4, 2006	97.34	97.86	97.34	97.77
654	AMEX	AGG	Wed, May 3, 2006	97.89	97.93	97.51	97.82
653	AMEX	AGG	Tue, May 2, 2006	97.83	97.96	97.70	97.89
652	AMEX	AGG	Mon, May 1, 2006	98.09	98.09	97.68	97.79
651	AMEX	AGG	Fri, Apr 28, 2006	98.44	98.55	98.21	98.55
650	AMEX	AGG	Thu, Apr 27, 2006	98.00	98.46	97.95	98.33
649	AMEX	AGG	Wed, Apr 26, 2006	98.12	98.20	97.95	98.10
648	AMEX	AGG	Tue, Apr 25, 2006	98.55	98.55	98.03	98.27
647	AMEX	AGG	Mon, Apr 24, 2006	98.49	98.65	98.32	98.60
646	AMEX	AGG	Fri, Apr 21, 2006	98.24	98.42	98.08	98.23
645	AMEX	AGG	Thu, Apr 20, 2006	98.41	98.44	98.06	98.24
644	AMEX	AGG	Wed, Apr 19, 2006	98.41	98.45	98.10	98.39
643	AMEX	AGG	Tue, Apr 18, 2006	98.37	98.50	98.27	98.30
642	AMEX	AGG	Mon, Apr 17, 2006	98.25	98.39	98.05	98.37
641	AMEX	AGG	Thu, Apr 13, 2006	98.19	98.35	98.05	98.21
640	AMEX	AGG	Wed, Apr 12, 2006	98.42	98.64	98.21	98.41
639	AMEX	AGG	Tue, Apr 11, 2006	98.49	98.59	98.26	98.50
638	AMEX	AGG	Mon, Apr 10, 2006	98.06	98.33	98.06	98.30
637	AMEX	AGG	Fri, Apr 7, 2006	98.57	98.57	98.17	98.39
636	AMEX	AGG	Thu, Apr 6, 2006	98.79	98.80	98.60	98.72
635	AMEX	AGG	Wed, Apr 5, 2006	98.96	98.96	98.70	98.80
634	AMEX	AGG	Tue, Apr 4, 2006	98.66	98.88	98.60	98.73
633	AMEX	AGG	Mon, Apr 3, 2006	98.53	98.68	98.42	98.60
632	AMEX	AGG	Fri, Mar 31, 2006	98.91	99.17	98.91	99.08
631	AMEX	AGG	Thu, Mar 30, 2006	99.11	99.23	98.70	98.75
630	AMEX	AGG	Wed, Mar 29, 2006	99.32	99.41	99.01	99.20
629	AMEX	AGG	Tue, Mar 28, 2006	99.60	99.64	99.30	99.40
628	AMEX	AGG	Mon, Mar 27, 2006	99.71	99.75	99.50	99.65
627	AMEX	AGG	Fri, Mar 24, 2006	99.58	99.90	99.50	99.57
626	AMEX	AGG	Thu, Mar 23, 2006	99.70	99.74	99.40	99.40
625	AMEX	AGG	Wed, Mar 22, 2006	99.62	99.72	99.45	99.48
624	AMEX	AGG	Tue, Mar 21, 2006	99.58	99.65	99.23	99.30
623	AMEX	AGG	Mon, Mar 20, 2006	99.70	99.75	99.54	99.56
622	AMEX	AGG	Fri, Mar 17, 2006	99.79	99.79	99.50	99.60
621	AMEX	AGG	Thu, Mar 16, 2006	99.61	99.88	99.53	99.82
620	AMEX	AGG	Wed, Mar 15, 2006	99.38	99.58	99.28	99.40
619	AMEX	AGG	Tue, Mar 14, 2006	99.41	99.67	99.30	99.67
618	AMEX	AGG	Mon, Mar 13, 2006	99.26	99.34	99.18	99.34
617	AMEX	AGG	Fri, Mar 10, 2006	99.23	99.32	98.97	99.16
616	AMEX	AGG	Thu, Mar 9, 2006	99.31	99.39	99.08	99.12
615	AMEX	AGG	Wed, Mar 8, 2006	99.35	99.35	99.10	99.25
614	AMEX	AGG	Tue, Mar 7, 2006	99.25	99.37	99.10	99.20
613	AMEX	AGG	Mon, Mar 6, 2006	99.40	99.46	98.92	98.95
612	AMEX	AGG	Fri, Mar 3, 2006	99.63	99.63	99.42	99.50
611	AMEX	AGG	Thu, Mar 2, 2006	99.85	99.85	99.47	99.70
610	AMEX	AGG	Wed, Mar 1, 2006	100.12	100.15	99.78	99.95
609	AMEX	AGG	Tue, Feb 28, 2006	100.46	100.57	100.30	100.32
608	AMEX	AGG	Mon, Feb 27, 2006	100.39	100.42	100.03	100.11
607	AMEX	AGG	Fri, Feb 24, 2006	100.13	100.40	100.03	100.32
606	AMEX	AGG	Thu, Feb 23, 2006	100.34	100.34	100.04	100.24
605	AMEX	AGG	Wed, Feb 22, 2006	100.14	100.41	100.14	100.30
604	AMEX	AGG	Tue, Feb 21, 2006	100.27	100.29	99.88	99.90
603	AMEX	AGG	Fri, Feb 17, 2006	99.92	100.31	99.92	100.27
602	AMEX	AGG	Thu, Feb 16, 2006	99.95	100.05	99.85	99.86
601	AMEX	AGG	Wed, Feb 15, 2006	100.08	100.10	99.82	99.96
600	AMEX	AGG	Tue, Feb 14, 2006	99.85	99.98	99.75	99.85
599	AMEX	AGG	Mon, Feb 13, 2006	99.99	100.01	99.82	100.01
598	AMEX	AGG	Fri, Feb 10, 2006	100.14	100.23	99.82	99.94
597	AMEX	AGG	Thu, Feb 9, 2006	100.13	100.25	99.91	100.15
596	AMEX	AGG	Wed, Feb 8, 2006	100.19	100.24	100.03	100.09
595	AMEX	AGG	Tue, Feb 7, 2006	100.33	100.34	99.93	100.14
594	AMEX	AGG	Mon, Feb 6, 2006	100.07	100.29	100.01	100.21
593	AMEX	AGG	Fri, Feb 3, 2006	99.84	100.23	99.80	100.23
592	AMEX	AGG	Thu, Feb 2, 2006	99.99	100.11	99.81	99.95
591	AMEX	AGG	Wed, Feb 1, 2006	100.15	100.20	99.80	99.88
590	AMEX	AGG	Tue, Jan 31, 2006	100.51	100.60	100.25	100.53
589	AMEX	AGG	Mon, Jan 30, 2006	100.50	100.54	100.27	100.51
588	AMEX	AGG	Fri, Jan 27, 2006	100.59	100.59	100.25	100.50
587	AMEX	AGG	Thu, Jan 26, 2006	100.55	100.60	100.16	100.37
586	AMEX	AGG	Wed, Jan 25, 2006	100.93	100.93	100.40	100.68
585	AMEX	AGG	Tue, Jan 24, 2006	101.10	101.13	100.80	100.93
584	AMEX	AGG	Mon, Jan 23, 2006	101.02	101.20	100.90	101.10
583	AMEX	AGG	Fri, Jan 20, 2006	101.09	101.19	100.80	101.10
582	AMEX	AGG	Thu, Jan 19, 2006	101.04	101.11	100.81	101.05
581	AMEX	AGG	Wed, Jan 18, 2006	101.35	101.35	101.00	101.20
580	AMEX	AGG	Tue, Jan 17, 2006	101.05	101.13	100.79	101.08
579	AMEX	AGG	Fri, Jan 13, 2006	100.88	101.13	100.81	101.03
578	AMEX	AGG	Thu, Jan 12, 2006	100.52	100.81	100.35	100.75
577	AMEX	AGG	Wed, Jan 11, 2006	100.73	100.75	100.41	100.49
576	AMEX	AGG	Tue, Jan 10, 2006	100.82	100.84	100.55	100.56
575	AMEX	AGG	Mon, Jan 9, 2006	100.74	100.89	100.60	100.76
574	AMEX	AGG	Fri, Jan 6, 2006	100.88	100.89	100.60	100.65
573	AMEX	AGG	Thu, Jan 5, 2006	100.82	100.91	100.61	100.88
572	AMEX	AGG	Wed, Jan 4, 2006	100.69	100.88	100.61	100.88
571	AMEX	AGG	Tue, Jan 3, 2006	100.47	100.72	100.36	100.64
570	AMEX	AGG	Fri, Dec 30, 2005	100.56	100.76	100.28	100.59
569	AMEX	AGG	Thu, Dec 29, 2005	100.41	100.66	100.29	100.47
568	AMEX	AGG	Wed, Dec 28, 2005	100.68	100.68	100.28	100.40
567	AMEX	AGG	Tue, Dec 27, 2005	100.86	101.14	100.80	101.14
566	AMEX	AGG	Fri, Dec 23, 2005	100.37	100.94	100.37	100.88
565	AMEX	AGG	Thu, Dec 22, 2005	100.50	100.64	100.40	100.62
564	AMEX	AGG	Wed, Dec 21, 2005	100.39	100.43	100.13	100.40
563	AMEX	AGG	Tue, Dec 20, 2005	100.40	100.51	100.23	100.40
562	AMEX	AGG	Mon, Dec 19, 2005	100.44	100.60	100.26	100.37
561	AMEX	AGG	Fri, Dec 16, 2005	100.57	100.58	100.18	100.29
560	AMEX	AGG	Thu, Dec 15, 2005	100.40	100.44	100.01	100.30
559	AMEX	AGG	Wed, Dec 14, 2005	100.24	100.49	100.14	100.40
558	AMEX	AGG	Tue, Dec 13, 2005	99.75	100.13	99.69	100.13
557	AMEX	AGG	Mon, Dec 12, 2005	100.05	100.09	99.70	99.75
556	AMEX	AGG	Fri, Dec 9, 2005	100.15	100.17	99.73	99.96
555	AMEX	AGG	Thu, Dec 8, 2005	100.00	100.31	99.90	100.30
554	AMEX	AGG	Wed, Dec 7, 2005	100.00	100.06	99.67	99.79
553	AMEX	AGG	Tue, Dec 6, 2005	99.86	100.00	99.67	99.92
552	AMEX	AGG	Mon, Dec 5, 2005	99.80	99.86	99.36	99.75
551	AMEX	AGG	Fri, Dec 2, 2005	99.84	99.88	99.59	99.70
550	AMEX	AGG	Thu, Dec 1, 2005	99.90	100.11	99.52	99.70
549	AMEX	AGG	Wed, Nov 30, 2005	100.52	100.53	100.08	100.22
548	AMEX	AGG	Tue, Nov 29, 2005	100.80	100.83	100.30	100.43
547	AMEX	AGG	Mon, Nov 28, 2005	100.50	100.85	100.49	100.57
546	AMEX	AGG	Fri, Nov 25, 2005	100.65	100.71	100.53	100.71
545	AMEX	AGG	Wed, Nov 23, 2005	100.74	100.77	100.37	100.62
544	AMEX	AGG	Tue, Nov 22, 2005	100.49	100.74	100.30	100.69
543	AMEX	AGG	Mon, Nov 21, 2005	100.44	100.51	100.24	100.43
542	AMEX	AGG	Fri, Nov 18, 2005	100.33	100.40	99.97	100.11
541	AMEX	AGG	Thu, Nov 17, 2005	100.23	100.46	100.02	100.15
540	AMEX	AGG	Wed, Nov 16, 2005	100.09	100.31	99.90	100.12
539	AMEX	AGG	Tue, Nov 15, 2005	99.85	100.03	99.69	99.89
538	AMEX	AGG	Mon, Nov 14, 2005	99.98	100.00	99.58	99.75
537	AMEX	AGG	Fri, Nov 11, 2005	99.82	100.20	99.82	100.09
536	AMEX	AGG	Thu, Nov 10, 2005	99.74	100.02	99.54	99.99
535	AMEX	AGG	Wed, Nov 9, 2005	99.88	99.89	99.57	99.64
534	AMEX	AGG	Tue, Nov 8, 2005	99.89	100.01	99.67	99.90
533	AMEX	AGG	Mon, Nov 7, 2005	99.69	99.74	99.35	99.56
532	AMEX	AGG	Fri, Nov 4, 2005	99.59	99.71	99.40	99.55
531	AMEX	AGG	Thu, Nov 3, 2005	99.79	99.85	99.34	99.45
530	AMEX	AGG	Wed, Nov 2, 2005	99.89	99.97	99.66	99.79
529	AMEX	AGG	Tue, Nov 1, 2005	100.08	100.11	99.77	99.88
528	AMEX	AGG	Mon, Oct 31, 2005	100.10	100.43	100.06	100.21
527	AMEX	AGG	Fri, Oct 28, 2005	100.49	100.50	100.04	100.22
526	AMEX	AGG	Thu, Oct 27, 2005	100.39	100.45	100.04	100.38
525	AMEX	AGG	Wed, Oct 26, 2005	100.38	100.40	100.03	100.15
524	AMEX	AGG	Tue, Oct 25, 2005	100.72	100.96	100.35	100.55
523	AMEX	AGG	Mon, Oct 24, 2005	101.07	101.11	100.73	100.85
522	AMEX	AGG	Fri, Oct 21, 2005	100.94	101.19	100.73	101.06
521	AMEX	AGG	Thu, Oct 20, 2005	100.74	100.83	100.55	100.82
520	AMEX	AGG	Wed, Oct 19, 2005	100.74	100.96	100.74	100.80
519	AMEX	AGG	Tue, Oct 18, 2005	100.76	100.78	100.52	100.62
518	AMEX	AGG	Mon, Oct 17, 2005	100.76	100.80	100.54	100.66
517	AMEX	AGG	Fri, Oct 14, 2005	100.60	100.81	100.33	100.50
516	AMEX	AGG	Thu, Oct 13, 2005	100.66	100.72	100.31	100.53
515	AMEX	AGG	Wed, Oct 12, 2005	100.82	100.99	100.72	100.79
514	AMEX	AGG	Tue, Oct 11, 2005	101.14	101.19	100.82	100.83
513	AMEX	AGG	Mon, Oct 10, 2005	101.09	101.24	101.00	101.13
512	AMEX	AGG	Fri, Oct 7, 2005	100.95	101.23	100.85	101.00
511	AMEX	AGG	Thu, Oct 6, 2005	101.22	101.22	100.95	101.10
510	AMEX	AGG	Wed, Oct 5, 2005	101.05	101.22	100.95	101.17
509	AMEX	AGG	Tue, Oct 4, 2005	101.03	101.08	100.83	101.01
508	AMEX	AGG	Mon, Oct 3, 2005	101.00	101.12	100.66	100.87
507	AMEX	AGG	Fri, Sep 30, 2005	101.69	101.76	101.34	101.55
506	AMEX	AGG	Thu, Sep 29, 2005	101.72	101.79	101.57	101.60
505	AMEX	AGG	Wed, Sep 28, 2005	101.64	101.86	101.46	101.83
504	AMEX	AGG	Tue, Sep 27, 2005	101.68	101.79	101.30	101.55
503	AMEX	AGG	Mon, Sep 26, 2005	101.65	101.76	101.54	101.62
502	AMEX	AGG	Fri, Sep 23, 2005	102.04	102.04	101.80	101.87
501	AMEX	AGG	Thu, Sep 22, 2005	102.09	102.20	101.92	102.05
500	AMEX	AGG	Wed, Sep 21, 2005	102.09	102.13	101.77	101.96
499	AMEX	AGG	Tue, Sep 20, 2005	101.84	101.90	101.43	101.73
498	AMEX	AGG	Mon, Sep 19, 2005	101.68	101.88	101.57	101.80
497	AMEX	AGG	Fri, Sep 16, 2005	101.94	101.95	101.63	101.71
496	AMEX	AGG	Thu, Sep 15, 2005	102.05	102.21	101.75	101.94
495	AMEX	AGG	Wed, Sep 14, 2005	102.29	102.33	101.90	102.19
494	AMEX	AGG	Tue, Sep 13, 2005	102.10	102.37	102.09	102.30
493	AMEX	AGG	Mon, Sep 12, 2005	102.00	102.19	101.88	102.05
492	AMEX	AGG	Fri, Sep 9, 2005	102.13	102.39	102.01	102.19
491	AMEX	AGG	Thu, Sep 8, 2005	102.30	102.32	102.08	102.22
490	AMEX	AGG	Wed, Sep 7, 2005	102.29	102.33	102.10	102.23
489	AMEX	AGG	Tue, Sep 6, 2005	102.55	102.62	102.18	102.40
488	AMEX	AGG	Fri, Sep 2, 2005	102.47	102.75	102.39	102.60
487	AMEX	AGG	Thu, Sep 1, 2005	102.54	102.81	102.38	102.65
486	AMEX	AGG	Wed, Aug 31, 2005	102.69	102.91	102.43	102.85
485	AMEX	AGG	Tue, Aug 30, 2005	102.34	102.58	102.30	102.45
484	AMEX	AGG	Mon, Aug 29, 2005	102.20	102.32	102.07	102.20
483	AMEX	AGG	Fri, Aug 26, 2005	102.22	102.25	101.99	102.16
482	AMEX	AGG	Thu, Aug 25, 2005	102.24	102.28	102.00	102.24
481	AMEX	AGG	Wed, Aug 24, 2005	102.13	102.27	102.06	102.24
480	AMEX	AGG	Tue, Aug 23, 2005	102.04	102.25	102.00	102.11
479	AMEX	AGG	Mon, Aug 22, 2005	101.95	102.11	101.85	102.04
478	AMEX	AGG	Fri, Aug 19, 2005	101.89	102.05	101.80	101.95
477	AMEX	AGG	Thu, Aug 18, 2005	101.90	102.05	101.82	102.05
476	AMEX	AGG	Wed, Aug 17, 2005	101.89	101.96	101.50	101.77
475	AMEX	AGG	Tue, Aug 16, 2005	101.84	102.03	101.84	101.98
474	AMEX	AGG	Mon, Aug 15, 2005	101.85	101.85	101.67	101.74
473	AMEX	AGG	Fri, Aug 12, 2005	101.59	101.88	101.54	101.83
472	AMEX	AGG	Thu, Aug 11, 2005	101.31	101.57	101.25	101.54
471	AMEX	AGG	Wed, Aug 10, 2005	101.41	101.43	101.15	101.27
470	AMEX	AGG	Tue, Aug 9, 2005	101.18	101.26	101.00	101.26
469	AMEX	AGG	Mon, Aug 8, 2005	101.18	101.26	100.97	101.08
468	AMEX	AGG	Fri, Aug 5, 2005	101.23	101.29	101.10	101.10
467	AMEX	AGG	Thu, Aug 4, 2005	101.68	101.70	101.46	101.60
466	AMEX	AGG	Wed, Aug 3, 2005	101.54	101.70	101.35	101.70
465	AMEX	AGG	Tue, Aug 2, 2005	101.52	101.58	101.20	101.37
464	AMEX	AGG	Mon, Aug 1, 2005	101.59	101.65	101.38	101.59
463	AMEX	AGG	Fri, Jul 29, 2005	102.14	102.14	101.81	101.98
462	AMEX	AGG	Thu, Jul 28, 2005	101.98	102.32	101.98	102.30
461	AMEX	AGG	Wed, Jul 27, 2005	101.91	102.08	101.90	102.00
460	AMEX	AGG	Tue, Jul 26, 2005	101.88	102.06	101.88	102.06
459	AMEX	AGG	Mon, Jul 25, 2005	101.95	102.17	101.78	101.95
458	AMEX	AGG	Fri, Jul 22, 2005	101.95	102.13	101.75	101.95
457	AMEX	AGG	Thu, Jul 21, 2005	102.15	102.16	101.79	101.80
456	AMEX	AGG	Wed, Jul 20, 2005	102.01	102.38	101.92	102.33
455	AMEX	AGG	Tue, Jul 19, 2005	102.11	102.29	102.09	102.16
454	AMEX	AGG	Mon, Jul 18, 2005	102.24	102.28	102.04	102.11
453	AMEX	AGG	Fri, Jul 15, 2005	102.19	102.29	102.13	102.29
452	AMEX	AGG	Thu, Jul 14, 2005	102.36	102.38	102.06	102.24
451	AMEX	AGG	Wed, Jul 13, 2005	102.30	102.30	102.07	102.24
450	AMEX	AGG	Tue, Jul 12, 2005	102.48	102.48	102.28	102.38
449	AMEX	AGG	Mon, Jul 11, 2005	102.18	102.47	102.15	102.43
448	AMEX	AGG	Fri, Jul 8, 2005	102.59	102.70	102.39	102.42
447	AMEX	AGG	Thu, Jul 7, 2005	102.69	102.82	102.50	102.59
446	AMEX	AGG	Wed, Jul 6, 2005	102.49	102.56	102.34	102.46
445	AMEX	AGG	Tue, Jul 5, 2005	102.34	102.50	102.18	102.30
444	AMEX	AGG	Fri, Jul 1, 2005	102.94	102.96	102.50	102.68
443	AMEX	AGG	Thu, Jun 30, 2005	103.19	103.38	102.99	103.38
442	AMEX	AGG	Wed, Jun 29, 2005	103.34	103.34	102.89	103.05
441	AMEX	AGG	Tue, Jun 28, 2005	103.25	103.34	103.09	103.10
440	AMEX	AGG	Mon, Jun 27, 2005	103.39	103.47	103.28	103.40
439	AMEX	AGG	Fri, Jun 24, 2005	103.34	103.36	103.12	103.32
438	AMEX	AGG	Thu, Jun 23, 2005	103.14	103.23	103.01	103.16
437	AMEX	AGG	Wed, Jun 22, 2005	103.05	103.27	102.71	103.26
436	AMEX	AGG	Tue, Jun 21, 2005	102.67	102.82	102.41	102.82
435	AMEX	AGG	Mon, Jun 20, 2005	102.51	102.60	102.31	102.40
434	AMEX	AGG	Fri, Jun 17, 2005	102.51	102.66	102.40	102.63
433	AMEX	AGG	Thu, Jun 16, 2005	102.50	102.66	102.35	102.63
432	AMEX	AGG	Wed, Jun 15, 2005	102.37	102.43	102.20	102.32
431	AMEX	AGG	Tue, Jun 14, 2005	102.48	102.49	102.27	102.38
430	AMEX	AGG	Mon, Jun 13, 2005	102.58	102.59	102.31	102.51
429	AMEX	AGG	Fri, Jun 10, 2005	102.86	102.86	102.52	102.60
428	AMEX	AGG	Thu, Jun 9, 2005	102.94	103.02	102.56	103.00
427	AMEX	AGG	Wed, Jun 8, 2005	103.19	103.21	102.96	103.01
426	AMEX	AGG	Tue, Jun 7, 2005	103.20	103.23	103.04	103.20
425	AMEX	AGG	Mon, Jun 6, 2005	102.94	103.03	102.80	102.93
424	AMEX	AGG	Fri, Jun 3, 2005	103.44	103.47	102.85	102.91
423	AMEX	AGG	Thu, Jun 2, 2005	103.20	103.21	103.03	103.17
422	AMEX	AGG	Wed, Jun 1, 2005	102.69	103.24	102.59	103.24
421	AMEX	AGG	Tue, May 31, 2005	102.80	102.90	102.60	102.83
420	AMEX	AGG	Fri, May 27, 2005	102.59	102.73	102.41	102.55
419	AMEX	AGG	Thu, May 26, 2005	102.55	102.66	102.37	102.62
418	AMEX	AGG	Wed, May 25, 2005	102.84	102.84	102.50	102.63
417	AMEX	AGG	Tue, May 24, 2005	102.63	102.70	102.41	102.65
416	AMEX	AGG	Mon, May 23, 2005	102.21	102.49	102.20	102.47
415	AMEX	AGG	Fri, May 20, 2005	102.31	102.31	102.01	102.13
414	AMEX	AGG	Thu, May 19, 2005	102.32	102.37	102.04	102.25
413	AMEX	AGG	Wed, May 18, 2005	102.40	102.55	102.24	102.50
412	AMEX	AGG	Tue, May 17, 2005	102.26	102.34	102.12	102.23
411	AMEX	AGG	Mon, May 16, 2005	102.26	102.31	102.08	102.11
410	AMEX	AGG	Fri, May 13, 2005	102.26	102.34	102.12	102.26
409	AMEX	AGG	Thu, May 12, 2005	101.84	102.17	101.65	102.16
408	AMEX	AGG	Wed, May 11, 2005	102.03	102.14	101.74	101.92
407	AMEX	AGG	Tue, May 10, 2005	101.87	101.95	101.57	101.75
406	AMEX	AGG	Mon, May 9, 2005	101.63	101.66	101.51	101.64
405	AMEX	AGG	Fri, May 6, 2005	101.83	101.85	101.53	101.72
404	AMEX	AGG	Thu, May 5, 2005	102.10	102.30	101.90	102.10
403	AMEX	AGG	Wed, May 4, 2005	101.92	102.09	101.65	102.03
402	AMEX	AGG	Tue, May 3, 2005	102.07	102.07	101.66	101.92
401	AMEX	AGG	Mon, May 2, 2005	102.09	102.10	101.85	101.99
400	AMEX	AGG	Fri, Apr 29, 2005	102.31	102.45	102.05	102.32
399	AMEX	AGG	Thu, Apr 28, 2005	102.20	102.49	102.09	102.49
398	AMEX	AGG	Wed, Apr 27, 2005	102.25	102.36	101.94	102.23
397	AMEX	AGG	Tue, Apr 26, 2005	102.12	102.12	101.81	101.81
396	AMEX	AGG	Mon, Apr 25, 2005	102.00	102.09	101.86	102.06
395	AMEX	AGG	Fri, Apr 22, 2005	102.05	102.12	101.76	102.10
394	AMEX	AGG	Thu, Apr 21, 2005	101.71	102.11	101.71	101.89
393	AMEX	AGG	Wed, Apr 20, 2005	101.94	102.15	101.71	102.14
392	AMEX	AGG	Tue, Apr 19, 2005	101.87	102.20	101.71	102.07
391	AMEX	AGG	Mon, Apr 18, 2005	102.09	102.10	101.73	101.94
390	AMEX	AGG	Fri, Apr 15, 2005	101.93	102.06	101.61	102.06
389	AMEX	AGG	Thu, Apr 14, 2005	101.66	101.75	101.44	101.70
388	AMEX	AGG	Wed, Apr 13, 2005	101.68	101.71	101.38	101.61
387	AMEX	AGG	Tue, Apr 12, 2005	101.09	101.61	101.00	101.47
386	AMEX	AGG	Mon, Apr 11, 2005	101.05	101.22	100.86	101.19
385	AMEX	AGG	Fri, Apr 8, 2005	100.99	101.07	100.75	101.00
384	AMEX	AGG	Thu, Apr 7, 2005	101.31	101.42	101.00	101.00
383	AMEX	AGG	Wed, Apr 6, 2005	101.14	101.19	100.89	101.12
382	AMEX	AGG	Tue, Apr 5, 2005	101.06	101.06	100.75	100.86
381	AMEX	AGG	Mon, Apr 4, 2005	101.09	101.24	100.80	101.06
380	AMEX	AGG	Fri, Apr 1, 2005	101.24	101.25	100.72	101.18
379	AMEX	AGG	Thu, Mar 31, 2005	101.23	101.27	100.80	100.93
378	AMEX	AGG	Wed, Mar 30, 2005	101.00	101.10	100.60	100.88
377	AMEX	AGG	Tue, Mar 29, 2005	100.79	100.87	100.51	100.58
376	AMEX	AGG	Mon, Mar 28, 2005	100.72	100.72	100.41	100.64
375	AMEX	AGG	Thu, Mar 24, 2005	100.65	100.99	100.55	100.84
374	AMEX	AGG	Wed, Mar 23, 2005	100.61	100.78	100.25	100.78
373	AMEX	AGG	Tue, Mar 22, 2005	101.40	101.42	100.48	100.65
372	AMEX	AGG	Mon, Mar 21, 2005	101.33	101.33	101.09	101.20
371	AMEX	AGG	Fri, Mar 18, 2005	101.20	101.30	100.95	101.20
370	AMEX	AGG	Thu, Mar 17, 2005	101.49	101.56	101.11	101.27
369	AMEX	AGG	Wed, Mar 16, 2005	101.22	101.49	101.04	101.29
368	AMEX	AGG	Tue, Mar 15, 2005	101.40	101.41	101.05	101.22
367	AMEX	AGG	Mon, Mar 14, 2005	101.15	101.25	100.93	101.20
366	AMEX	AGG	Fri, Mar 11, 2005	101.39	101.39	100.99	101.24
365	AMEX	AGG	Thu, Mar 10, 2005	101.45	101.45	101.06	101.16
364	AMEX	AGG	Wed, Mar 9, 2005	101.66	101.69	101.19	101.28
363	AMEX	AGG	Tue, Mar 8, 2005	101.89	101.95	101.75	101.90
362	AMEX	AGG	Mon, Mar 7, 2005	102.14	102.27	101.91	102.12
361	AMEX	AGG	Fri, Mar 4, 2005	102.04	102.21	101.89	102.09
360	AMEX	AGG	Thu, Mar 3, 2005	101.94	101.95	101.55	101.80
359	AMEX	AGG	Wed, Mar 2, 2005	101.61	101.89	101.61	101.72
358	AMEX	AGG	Tue, Mar 1, 2005	101.69	101.93	101.69	101.85
357	AMEX	AGG	Mon, Feb 28, 2005	102.48	102.50	102.06	102.21
356	AMEX	AGG	Fri, Feb 25, 2005	102.45	102.48	102.22	102.48
355	AMEX	AGG	Thu, Feb 24, 2005	102.58	102.58	102.31	102.39
354	AMEX	AGG	Wed, Feb 23, 2005	102.59	102.60	102.35	102.49
353	AMEX	AGG	Tue, Feb 22, 2005	102.53	102.55	102.30	102.44
352	AMEX	AGG	Fri, Feb 18, 2005	102.51	102.75	102.48	102.73
351	AMEX	AGG	Thu, Feb 17, 2005	102.66	102.82	102.50	102.70
350	AMEX	AGG	Wed, Feb 16, 2005	103.08	103.08	102.60	102.75
349	AMEX	AGG	Tue, Feb 15, 2005	102.71	103.08	102.71	102.87
348	AMEX	AGG	Mon, Feb 14, 2005	102.93	103.13	102.85	103.07
347	AMEX	AGG	Fri, Feb 11, 2005	103.11	103.11	102.80	103.05
346	AMEX	AGG	Thu, Feb 10, 2005	103.33	103.33	102.91	102.91
345	AMEX	AGG	Wed, Feb 9, 2005	103.24	103.50	103.10	103.44
344	AMEX	AGG	Tue, Feb 8, 2005	103.13	103.25	102.92	103.16
343	AMEX	AGG	Mon, Feb 7, 2005	103.11	103.23	102.81	103.10
342	AMEX	AGG	Fri, Feb 4, 2005	103.12	103.21	102.70	103.08
341	AMEX	AGG	Thu, Feb 3, 2005	102.59	102.68	102.44	102.68
340	AMEX	AGG	Wed, Feb 2, 2005	102.72	102.80	102.60	102.78
339	AMEX	AGG	Tue, Feb 1, 2005	102.50	102.78	102.50	102.70
338	AMEX	AGG	Mon, Jan 31, 2005	103.02	103.02	102.75	102.90
337	AMEX	AGG	Fri, Jan 28, 2005	102.89	103.03	102.76	103.03
336	AMEX	AGG	Thu, Jan 27, 2005	102.69	102.71	102.54	102.68
335	AMEX	AGG	Wed, Jan 26, 2005	102.94	102.94	102.75	102.82
334	AMEX	AGG	Tue, Jan 25, 2005	102.94	102.97	102.77	102.87
333	AMEX	AGG	Mon, Jan 24, 2005	103.04	103.08	102.90	103.05
332	AMEX	AGG	Fri, Jan 21, 2005	102.89	103.05	102.86	103.03
331	AMEX	AGG	Thu, Jan 20, 2005	102.79	103.01	102.60	102.98
330	AMEX	AGG	Wed, Jan 19, 2005	102.77	102.85	102.59	102.84
329	AMEX	AGG	Tue, Jan 18, 2005	102.54	102.70	102.27	102.69
328	AMEX	AGG	Fri, Jan 14, 2005	102.67	102.71	102.37	102.42
327	AMEX	AGG	Thu, Jan 13, 2005	102.64	102.84	102.53	102.79
326	AMEX	AGG	Wed, Jan 12, 2005	102.43	102.59	102.25	102.54
325	AMEX	AGG	Tue, Jan 11, 2005	102.42	102.51	102.22	102.39
324	AMEX	AGG	Mon, Jan 10, 2005	102.32	102.32	102.10	102.25
323	AMEX	AGG	Fri, Jan 7, 2005	102.39	102.44	102.11	102.30
322	AMEX	AGG	Thu, Jan 6, 2005	102.29	102.37	102.18	102.33
321	AMEX	AGG	Wed, Jan 5, 2005	102.20	102.35	102.06	102.26
320	AMEX	AGG	Tue, Jan 4, 2005	102.46	102.50	102.07	102.30
319	AMEX	AGG	Mon, Jan 3, 2005	102.34	102.55	102.12	102.40
318	AMEX	AGG	Fri, Dec 31, 2004	102.36	102.59	102.25	102.40
317	AMEX	AGG	Thu, Dec 30, 2004	102.36	102.59	102.25	102.57
316	AMEX	AGG	Wed, Dec 29, 2004	102.49	102.50	102.26	102.36
315	AMEX	AGG	Tue, Dec 28, 2004	102.34	102.40	102.00	102.38
314	AMEX	AGG	Mon, Dec 27, 2004	102.40	102.50	102.30	102.43
313	AMEX	AGG	Thu, Dec 23, 2004	102.70	102.85	102.58	102.82
312	AMEX	AGG	Wed, Dec 22, 2004	102.50	102.79	102.50	102.77
311	AMEX	AGG	Tue, Dec 21, 2004	102.60	102.80	102.50	102.55
310	AMEX	AGG	Mon, Dec 20, 2004	102.69	102.72	102.46	102.55
309	AMEX	AGG	Fri, Dec 17, 2004	102.45	102.65	102.42	102.45
308	AMEX	AGG	Thu, Dec 16, 2004	102.99	102.99	102.60	102.70
307	AMEX	AGG	Wed, Dec 15, 2004	103.07	103.11	102.86	103.10
306	AMEX	AGG	Tue, Dec 14, 2004	102.41	102.89	102.41	102.87
305	AMEX	AGG	Mon, Dec 13, 2004	102.69	102.88	102.51	102.77
304	AMEX	AGG	Fri, Dec 10, 2004	102.75	102.84	102.60	102.62
303	AMEX	AGG	Thu, Dec 9, 2004	102.79	102.95	102.63	102.75
302	AMEX	AGG	Wed, Dec 8, 2004	102.45	102.89	102.44	102.89
301	AMEX	AGG	Tue, Dec 7, 2004	102.39	102.54	102.22	102.54
300	AMEX	AGG	Mon, Dec 6, 2004	102.25	102.48	102.14	102.40
299	AMEX	AGG	Fri, Dec 3, 2004	102.22	102.29	101.98	102.29
298	AMEX	AGG	Thu, Dec 2, 2004	101.67	101.74	101.50	101.70
297	AMEX	AGG	Wed, Dec 1, 2004	101.95	101.95	101.51	101.51
296	AMEX	AGG	Tue, Nov 30, 2004	102.12	102.23	101.97	102.20
295	AMEX	AGG	Mon, Nov 29, 2004	102.24	102.28	102.12	102.15
294	AMEX	AGG	Fri, Nov 26, 2004	102.37	102.48	102.21	102.43
293	AMEX	AGG	Wed, Nov 24, 2004	102.63	102.75	102.37	102.73
292	AMEX	AGG	Tue, Nov 23, 2004	102.59	102.70	102.44	102.63
291	AMEX	AGG	Mon, Nov 22, 2004	102.56	102.73	102.30	102.69
290	AMEX	AGG	Fri, Nov 19, 2004	102.58	102.70	102.35	102.53
289	AMEX	AGG	Thu, Nov 18, 2004	102.74	102.89	102.47	102.74
288	AMEX	AGG	Wed, Nov 17, 2004	102.26	102.80	102.26	102.70
287	AMEX	AGG	Tue, Nov 16, 2004	102.44	102.45	102.20	102.44
286	AMEX	AGG	Mon, Nov 15, 2004	102.39	102.55	102.29	102.54
285	AMEX	AGG	Fri, Nov 12, 2004	102.39	102.54	102.27	102.49
284	AMEX	AGG	Thu, Nov 11, 2004	102.24	102.40	102.02	102.37
283	AMEX	AGG	Wed, Nov 10, 2004	102.33	102.39	102.12	102.27
282	AMEX	AGG	Tue, Nov 9, 2004	102.39	102.40	102.17	102.39
281	AMEX	AGG	Mon, Nov 8, 2004	102.36	102.42	102.15	102.15
280	AMEX	AGG	Fri, Nov 5, 2004	102.44	102.52	102.15	102.52
279	AMEX	AGG	Thu, Nov 4, 2004	102.99	103.04	102.66	102.78
278	AMEX	AGG	Wed, Nov 3, 2004	102.64	102.90	102.41	102.87
277	AMEX	AGG	Tue, Nov 2, 2004	102.86	102.86	102.59	102.65
276	AMEX	AGG	Mon, Nov 1, 2004	102.89	102.94	102.57	102.74
275	AMEX	AGG	Fri, Oct 29, 2004	103.15	103.25	102.98	103.24
274	AMEX	AGG	Thu, Oct 28, 2004	102.89	103.12	102.66	102.97
273	AMEX	AGG	Wed, Oct 27, 2004	103.37	103.39	102.69	102.85
272	AMEX	AGG	Tue, Oct 26, 2004	103.25	103.36	103.03	103.08
271	AMEX	AGG	Mon, Oct 25, 2004	103.43	103.44	103.11	103.38
270	AMEX	AGG	Fri, Oct 22, 2004	103.15	103.28	103.04	103.26
269	AMEX	AGG	Thu, Oct 21, 2004	103.20	103.30	103.01	103.01
268	AMEX	AGG	Wed, Oct 20, 2004	102.91	103.27	102.91	103.27
267	AMEX	AGG	Tue, Oct 19, 2004	102.65	103.04	102.65	102.91
266	AMEX	AGG	Mon, Oct 18, 2004	102.99	102.99	102.70	102.86
265	AMEX	AGG	Fri, Oct 15, 2004	103.00	103.00	102.69	102.95
264	AMEX	AGG	Thu, Oct 14, 2004	102.90	103.14	102.89	103.14
263	AMEX	AGG	Wed, Oct 13, 2004	102.41	102.92	102.41	102.65
262	AMEX	AGG	Tue, Oct 12, 2004	102.76	102.83	102.50	102.50
261	AMEX	AGG	Mon, Oct 11, 2004	102.36	102.80	102.36	102.60
260	AMEX	AGG	Fri, Oct 8, 2004	102.57	102.60	102.26	102.50
259	AMEX	AGG	Thu, Oct 7, 2004	101.97	102.05	101.85	102.00
258	AMEX	AGG	Wed, Oct 6, 2004	102.17	102.20	101.87	102.00
257	AMEX	AGG	Tue, Oct 5, 2004	102.01	102.31	102.00	102.19
256	AMEX	AGG	Mon, Oct 4, 2004	101.76	102.20	101.76	102.20
255	AMEX	AGG	Fri, Oct 1, 2004	102.26	102.26	102.01	102.17
254	AMEX	AGG	Thu, Sep 30, 2004	102.59	102.69	102.31	102.67
253	AMEX	AGG	Wed, Sep 29, 2004	102.62	102.89	102.50	102.52
252	AMEX	AGG	Tue, Sep 28, 2004	103.14	103.19	102.92	103.11
251	AMEX	AGG	Mon, Sep 27, 2004	102.86	103.14	102.85	102.94
250	AMEX	AGG	Fri, Sep 24, 2004	102.84	103.00	102.70	102.97
249	AMEX	AGG	Thu, Sep 23, 2004	103.22	103.25	102.80	102.94
248	AMEX	AGG	Wed, Sep 22, 2004	103.04	103.25	102.80	103.25
247	AMEX	AGG	Tue, Sep 21, 2004	102.94	102.97	102.60	102.91
246	AMEX	AGG	Mon, Sep 20, 2004	102.89	102.94	102.60	102.94
245	AMEX	AGG	Fri, Sep 17, 2004	102.89	102.90	102.50	102.50
244	AMEX	AGG	Thu, Sep 16, 2004	102.65	102.98	102.47	102.93
243	AMEX	AGG	Wed, Sep 15, 2004	102.64	102.65	102.50	102.62
242	AMEX	AGG	Tue, Sep 14, 2004	102.57	102.70	102.54	102.68
241	AMEX	AGG	Mon, Sep 13, 2004	102.47	102.61	102.37	102.57
240	AMEX	AGG	Fri, Sep 10, 2004	102.55	102.60	102.34	102.47
239	AMEX	AGG	Thu, Sep 9, 2004	102.42	102.52	102.12	102.25
238	AMEX	AGG	Wed, Sep 8, 2004	101.85	102.39	101.76	102.35
237	AMEX	AGG	Tue, Sep 7, 2004	101.89	102.04	101.71	102.04
236	AMEX	AGG	Fri, Sep 3, 2004	101.99	102.05	101.56	102.05
235	AMEX	AGG	Thu, Sep 2, 2004	102.42	102.42	102.07	102.10
234	AMEX	AGG	Wed, Sep 1, 2004	102.31	102.53	102.17	102.51
233	AMEX	AGG	Tue, Aug 31, 2004	102.66	102.89	102.41	102.46
232	AMEX	AGG	Mon, Aug 30, 2004	102.44	102.50	102.28	102.46
231	AMEX	AGG	Fri, Aug 27, 2004	102.39	102.43	102.31	102.36
230	AMEX	AGG	Thu, Aug 26, 2004	102.19	102.34	102.05	102.29
229	AMEX	AGG	Wed, Aug 25, 2004	102.09	102.28	101.99	102.10
228	AMEX	AGG	Tue, Aug 24, 2004	101.75	102.11	101.74	102.09
227	AMEX	AGG	Mon, Aug 23, 2004	102.09	102.16	101.81	102.08
226	AMEX	AGG	Fri, Aug 20, 2004	102.39	102.39	102.05	102.05
225	AMEX	AGG	Thu, Aug 19, 2004	102.12	102.35	102.00	102.35
224	AMEX	AGG	Wed, Aug 18, 2004	102.39	102.40	102.01	102.01
223	AMEX	AGG	Tue, Aug 17, 2004	102.09	102.34	102.00	102.34
222	AMEX	AGG	Mon, Aug 16, 2004	102.04	102.04	101.84	102.04
221	AMEX	AGG	Fri, Aug 13, 2004	102.15	102.16	102.00	102.16
220	AMEX	AGG	Thu, Aug 12, 2004	101.51	101.96	101.51	101.96
219	AMEX	AGG	Wed, Aug 11, 2004	101.68	101.89	101.53	101.75
218	AMEX	AGG	Tue, Aug 10, 2004	101.99	102.00	101.63	101.68
217	AMEX	AGG	Mon, Aug 9, 2004	101.99	102.03	101.80	101.95
216	AMEX	AGG	Fri, Aug 6, 2004	101.86	102.14	101.86	101.88
215	AMEX	AGG	Thu, Aug 5, 2004	101.16	101.28	101.10	101.23
214	AMEX	AGG	Wed, Aug 4, 2004	100.79	101.20	100.79	101.16
213	AMEX	AGG	Tue, Aug 3, 2004	100.88	101.07	100.80	100.94
212	AMEX	AGG	Mon, Aug 2, 2004	101.08	101.08	100.76	100.80
211	AMEX	AGG	Fri, Jul 30, 2004	100.71	101.17	100.71	101.15
210	AMEX	AGG	Thu, Jul 29, 2004	100.59	100.70	100.39	100.41
209	AMEX	AGG	Wed, Jul 28, 2004	100.49	100.64	100.27	100.64
208	AMEX	AGG	Tue, Jul 27, 2004	100.89	100.89	100.29	100.49
207	AMEX	AGG	Mon, Jul 26, 2004	101.00	101.01	100.71	100.72
206	AMEX	AGG	Fri, Jul 23, 2004	101.14	101.19	100.85	101.19
205	AMEX	AGG	Thu, Jul 22, 2004	100.99	101.00	100.80	100.96
204	AMEX	AGG	Wed, Jul 21, 2004	100.75	101.00	100.60	100.74
203	AMEX	AGG	Tue, Jul 20, 2004	101.25	101.35	100.80	100.98
202	AMEX	AGG	Mon, Jul 19, 2004	101.49	101.49	101.23	101.25
201	AMEX	AGG	Fri, Jul 16, 2004	101.01	101.40	101.01	101.40
200	AMEX	AGG	Thu, Jul 15, 2004	100.71	100.90	100.70	100.73
199	AMEX	AGG	Wed, Jul 14, 2004	100.99	100.99	100.74	100.92
198	AMEX	AGG	Tue, Jul 13, 2004	100.89	100.89	100.69	100.86
197	AMEX	AGG	Mon, Jul 12, 2004	100.80	100.97	100.80	100.97
196	AMEX	AGG	Fri, Jul 9, 2004	100.97	101.02	100.67	100.67
195	AMEX	AGG	Thu, Jul 8, 2004	100.94	101.02	100.79	100.97
194	AMEX	AGG	Wed, Jul 7, 2004	100.87	100.95	100.75	100.86
193	AMEX	AGG	Tue, Jul 6, 2004	100.99	101.05	100.74	100.92
192	AMEX	AGG	Fri, Jul 2, 2004	100.99	101.09	100.75	100.99
191	AMEX	AGG	Thu, Jul 1, 2004	100.29	100.40	100.02	100.35
190	AMEX	AGG	Wed, Jun 30, 2004	100.14	100.55	100.09	100.54
189	AMEX	AGG	Tue, Jun 29, 2004	99.41	100.10	99.41	99.75
188	AMEX	AGG	Mon, Jun 28, 2004	100.00	100.05	99.80	99.93
187	AMEX	AGG	Fri, Jun 25, 2004	100.24	100.35	100.09	100.26
186	AMEX	AGG	Thu, Jun 24, 2004	100.29	100.40	100.13	100.29
185	AMEX	AGG	Wed, Jun 23, 2004	99.89	100.00	99.79	99.91
184	AMEX	AGG	Tue, Jun 22, 2004	99.94	99.99	99.75	99.99
183	AMEX	AGG	Mon, Jun 21, 2004	99.99	100.03	99.78	100.03
182	AMEX	AGG	Fri, Jun 18, 2004	99.81	100.04	99.66	99.90
181	AMEX	AGG	Thu, Jun 17, 2004	99.64	99.87	99.36	99.75
180	AMEX	AGG	Wed, Jun 16, 2004	99.84	99.84	99.50	99.64
179	AMEX	AGG	Tue, Jun 15, 2004	99.49	99.88	99.42	99.84
178	AMEX	AGG	Mon, Jun 14, 2004	99.00	99.24	98.85	99.00
177	AMEX	AGG	Thu, Jun 10, 2004	99.34	99.47	99.10	99.28
176	AMEX	AGG	Wed, Jun 9, 2004	99.16	99.39	99.15	99.38
175	AMEX	AGG	Tue, Jun 8, 2004	99.49	99.55	99.30	99.35
174	AMEX	AGG	Mon, Jun 7, 2004	99.49	99.59	99.19	99.59
173	AMEX	AGG	Fri, Jun 4, 2004	99.59	99.59	99.38	99.49
172	AMEX	AGG	Thu, Jun 3, 2004	99.50	99.70	99.50	99.70
171	AMEX	AGG	Wed, Jun 2, 2004	99.69	99.77	99.50	99.74
170	AMEX	AGG	Tue, Jun 1, 2004	99.80	99.89	99.53	99.70
169	AMEX	AGG	Fri, May 28, 2004	100.54	100.54	100.05	100.13
168	AMEX	AGG	Thu, May 27, 2004	100.15	100.49	100.15	100.48
167	AMEX	AGG	Wed, May 26, 2004	99.99	100.07	99.90	100.00
166	AMEX	AGG	Tue, May 25, 2004	99.89	99.89	99.68	99.75
165	AMEX	AGG	Mon, May 24, 2004	99.60	99.84	99.60	99.78
164	AMEX	AGG	Fri, May 21, 2004	99.95	99.95	99.46	99.70
163	AMEX	AGG	Thu, May 20, 2004	99.79	99.86	99.58	99.86
162	AMEX	AGG	Wed, May 19, 2004	99.64	99.64	99.40	99.59
161	AMEX	AGG	Tue, May 18, 2004	99.74	99.80	99.51	99.76
160	AMEX	AGG	Mon, May 17, 2004	99.66	99.89	99.66	99.71
159	AMEX	AGG	Fri, May 14, 2004	99.28	99.54	99.15	99.21
158	AMEX	AGG	Thu, May 13, 2004	99.25	99.26	98.86	99.19
157	AMEX	AGG	Wed, May 12, 2004	99.45	99.51	99.21	99.21
156	AMEX	AGG	Tue, May 11, 2004	99.01	99.45	99.01	99.35
155	AMEX	AGG	Mon, May 10, 2004	99.40	99.49	99.06	99.10
154	AMEX	AGG	Fri, May 7, 2004	99.50	99.50	99.15	99.25
153	AMEX	AGG	Thu, May 6, 2004	100.25	100.34	100.06	100.10
152	AMEX	AGG	Wed, May 5, 2004	100.65	100.79	100.30	100.41
151	AMEX	AGG	Tue, May 4, 2004	100.60	100.94	100.28	100.54
150	AMEX	AGG	Mon, May 3, 2004	100.65	100.83	100.36	100.36
149	AMEX	AGG	Fri, Apr 30, 2004	100.94	101.04	100.75	100.78
148	AMEX	AGG	Thu, Apr 29, 2004	101.03	101.28	100.62	100.81
147	AMEX	AGG	Wed, Apr 28, 2004	101.59	101.59	101.06	101.10
146	AMEX	AGG	Tue, Apr 27, 2004	101.45	101.59	101.23	101.57
145	AMEX	AGG	Mon, Apr 26, 2004	101.35	101.59	101.04	101.32
144	AMEX	AGG	Fri, Apr 23, 2004	101.45	101.50	101.11	101.35
143	AMEX	AGG	Thu, Apr 22, 2004	101.60	101.69	101.33	101.55
142	AMEX	AGG	Wed, Apr 21, 2004	101.05	101.51	101.01	101.18
141	AMEX	AGG	Tue, Apr 20, 2004	101.65	101.72	101.31	101.42
140	AMEX	AGG	Mon, Apr 19, 2004	101.95	102.00	101.62	101.75
139	AMEX	AGG	Fri, Apr 16, 2004	101.85	101.90	101.60	101.88
138	AMEX	AGG	Thu, Apr 15, 2004	101.48	101.77	101.42	101.60
137	AMEX	AGG	Wed, Apr 14, 2004	101.50	101.76	101.28	101.75
136	AMEX	AGG	Tue, Apr 13, 2004	101.98	102.10	101.71	102.05
135	AMEX	AGG	Mon, Apr 12, 2004	102.35	102.40	102.08	102.23
134	AMEX	AGG	Thu, Apr 8, 2004	102.30	102.59	102.25	102.26
133	AMEX	AGG	Wed, Apr 7, 2004	102.48	102.67	102.20	102.20
132	AMEX	AGG	Tue, Apr 6, 2004	102.45	102.50	102.14	102.45
131	AMEX	AGG	Mon, Apr 5, 2004	102.05	102.35	102.05	102.16
130	AMEX	AGG	Fri, Apr 2, 2004	102.41	102.97	102.41	102.79
129	AMEX	AGG	Thu, Apr 1, 2004	103.78	103.78	103.37	103.74
128	AMEX	AGG	Wed, Mar 31, 2004	103.80	104.08	103.70	103.95
127	AMEX	AGG	Tue, Mar 30, 2004	103.93	103.95	103.45	103.45
126	AMEX	AGG	Mon, Mar 29, 2004	103.78	103.87	103.46	103.86
125	AMEX	AGG	Fri, Mar 26, 2004	104.30	104.35	103.77	104.05
124	AMEX	AGG	Thu, Mar 25, 2004	104.35	104.43	104.17	104.41
123	AMEX	AGG	Wed, Mar 24, 2004	104.50	104.52	104.24	104.47
122	AMEX	AGG	Tue, Mar 23, 2004	104.35	104.46	104.17	104.41
121	AMEX	AGG	Mon, Mar 22, 2004	104.24	104.42	104.12	104.40
120	AMEX	AGG	Fri, Mar 19, 2004	104.24	104.30	103.89	104.13
119	AMEX	AGG	Thu, Mar 18, 2004	104.32	104.46	104.02	104.24
118	AMEX	AGG	Wed, Mar 17, 2004	104.58	104.58	104.23	104.34
117	AMEX	AGG	Tue, Mar 16, 2004	104.08	104.47	103.81	104.39
116	AMEX	AGG	Mon, Mar 15, 2004	104.15	104.27	104.00	104.14
115	AMEX	AGG	Fri, Mar 12, 2004	104.30	104.32	104.01	104.12
114	AMEX	AGG	Thu, Mar 11, 2004	104.54	104.54	103.91	104.44
113	AMEX	AGG	Wed, Mar 10, 2004	104.30	104.36	104.12	104.21
112	AMEX	AGG	Tue, Mar 9, 2004	104.18	104.43	104.05	104.33
111	AMEX	AGG	Mon, Mar 8, 2004	104.15	104.20	103.87	104.18
110	AMEX	AGG	Fri, Mar 5, 2004	103.90	103.99	102.99	103.83
109	AMEX	AGG	Thu, Mar 4, 2004	103.08	103.10	102.83	103.07
108	AMEX	AGG	Wed, Mar 3, 2004	103.08	103.08	102.70	102.82
107	AMEX	AGG	Tue, Mar 2, 2004	103.10	103.23	102.75	102.93
106	AMEX	AGG	Mon, Mar 1, 2004	103.35	103.38	102.90	103.29
105	AMEX	AGG	Fri, Feb 27, 2004	103.49	103.52	103.28	103.49
104	AMEX	AGG	Thu, Feb 26, 2004	103.33	103.34	103.12	103.21
103	AMEX	AGG	Wed, Feb 25, 2004	103.35	103.47	103.20	103.38
102	AMEX	AGG	Tue, Feb 24, 2004	103.33	103.39	103.12	103.14
101	AMEX	AGG	Mon, Feb 23, 2004	103.08	103.25	102.81	103.23
100	AMEX	AGG	Fri, Feb 20, 2004	103.23	103.24	102.84	102.95
99	AMEX	AGG	Thu, Feb 19, 2004	103.08	103.30	102.90	103.27
98	AMEX	AGG	Wed, Feb 18, 2004	103.45	103.50	103.10	103.16
97	AMEX	AGG	Tue, Feb 17, 2004	103.28	103.30	103.00	103.24
96	AMEX	AGG	Fri, Feb 13, 2004	103.23	103.49	103.00	103.49
95	AMEX	AGG	Thu, Feb 12, 2004	103.20	103.20	102.84	103.03
94	AMEX	AGG	Wed, Feb 11, 2004	102.67	103.19	102.46	103.02
93	AMEX	AGG	Tue, Feb 10, 2004	102.88	102.88	102.55	102.62
92	AMEX	AGG	Mon, Feb 9, 2004	102.93	103.00	102.70	102.84
91	AMEX	AGG	Fri, Feb 6, 2004	102.64	102.78	102.55	102.77
90	AMEX	AGG	Thu, Feb 5, 2004	102.60	102.66	102.23	102.35
89	AMEX	AGG	Wed, Feb 4, 2004	102.68	102.69	102.37	102.64
88	AMEX	AGG	Tue, Feb 3, 2004	102.78	102.78	102.41	102.63
87	AMEX	AGG	Mon, Feb 2, 2004	102.54	102.67	102.35	102.35
86	AMEX	AGG	Fri, Jan 30, 2004	102.83	102.83	102.50	102.60
85	AMEX	AGG	Thu, Jan 29, 2004	102.54	102.54	102.30	102.40
84	AMEX	AGG	Wed, Jan 28, 2004	103.14	103.40	102.22	102.64
83	AMEX	AGG	Tue, Jan 27, 2004	102.88	103.15	102.80	102.85
82	AMEX	AGG	Mon, Jan 26, 2004	103.08	103.09	102.70	102.70
81	AMEX	AGG	Fri, Jan 23, 2004	103.78	103.79	103.00	103.10
80	AMEX	AGG	Thu, Jan 22, 2004	103.38	103.54	103.28	103.35
79	AMEX	AGG	Wed, Jan 21, 2004	103.28	103.29	103.01	103.17
78	AMEX	AGG	Tue, Jan 20, 2004	103.18	103.29	102.93	103.10
77	AMEX	AGG	Fri, Jan 16, 2004	103.40	103.55	103.10	103.19
76	AMEX	AGG	Thu, Jan 15, 2004	103.35	103.35	103.00	103.27
75	AMEX	AGG	Wed, Jan 14, 2004	103.05	103.24	103.05	103.14
74	AMEX	AGG	Tue, Jan 13, 2004	103.04	103.18	102.90	103.15
73	AMEX	AGG	Mon, Jan 12, 2004	103.20	103.25	102.90	102.91
72	AMEX	AGG	Fri, Jan 9, 2004	103.14	103.27	102.91	103.20
71	AMEX	AGG	Thu, Jan 8, 2004	102.20	102.50	102.12	102.35
70	AMEX	AGG	Wed, Jan 7, 2004	102.20	102.45	102.15	102.38
69	AMEX	AGG	Tue, Jan 6, 2004	101.94	102.19	101.76	102.15
68	AMEX	AGG	Mon, Jan 5, 2004	101.54	101.69	101.30	101.69
67	AMEX	AGG	Fri, Jan 2, 2004	102.15	102.19	101.35	101.57
66	AMEX	AGG	Wed, Dec 31, 2003	102.00	102.15	102.00	102.15
65	AMEX	AGG	Tue, Dec 30, 2003	102.29	102.39	102.08	102.30
64	AMEX	AGG	Mon, Dec 29, 2003	102.50	102.60	102.16	102.49
63	AMEX	AGG	Fri, Dec 26, 2003	102.59	102.74	102.31	102.74
62	AMEX	AGG	Wed, Dec 24, 2003	102.34	102.49	102.11	102.23
61	AMEX	AGG	Tue, Dec 23, 2003	102.39	102.50	102.15	102.15
60	AMEX	AGG	Mon, Dec 22, 2003	102.69	102.80	102.27	102.55
59	AMEX	AGG	Fri, Dec 19, 2003	102.54	102.60	102.36	102.60
58	AMEX	AGG	Thu, Dec 18, 2003	102.45	102.64	102.21	102.55
57	AMEX	AGG	Wed, Dec 17, 2003	102.44	102.55	102.16	102.40
56	AMEX	AGG	Tue, Dec 16, 2003	102.10	102.19	101.90	102.15
55	AMEX	AGG	Mon, Dec 15, 2003	102.20	102.25	101.85	102.09
54	AMEX	AGG	Fri, Dec 12, 2003	102.24	102.34	101.95	102.15
53	AMEX	AGG	Thu, Dec 11, 2003	101.59	102.14	101.40	102.09
52	AMEX	AGG	Wed, Dec 10, 2003	101.74	101.75	101.60	101.73
51	AMEX	AGG	Tue, Dec 9, 2003	102.04	102.10	101.21	101.33
50	AMEX	AGG	Mon, Dec 8, 2003	101.99	102.04	101.81	101.90
49	AMEX	AGG	Fri, Dec 5, 2003	101.89	101.90	101.51	101.90
48	AMEX	AGG	Thu, Dec 4, 2003	101.14	101.50	101.05	101.39
47	AMEX	AGG	Wed, Dec 3, 2003	100.90	101.35	100.90	101.24
46	AMEX	AGG	Tue, Dec 2, 2003	100.84	101.15	100.60	101.14
45	AMEX	AGG	Mon, Dec 1, 2003	101.15	101.32	101.00	101.17
44	AMEX	AGG	Fri, Nov 28, 2003	101.75	101.75	101.72	101.72
43	AMEX	AGG	Wed, Nov 26, 2003	102.08	102.14	101.88	101.88
42	AMEX	AGG	Tue, Nov 25, 2003	101.78	102.25	101.78	102.25
41	AMEX	AGG	Mon, Nov 24, 2003	102.09	102.14	101.85	101.85
40	AMEX	AGG	Fri, Nov 21, 2003	102.34	102.44	102.21	102.28
39	AMEX	AGG	Thu, Nov 20, 2003	102.00	102.26	101.94	102.17
38	AMEX	AGG	Wed, Nov 19, 2003	102.28	102.30	101.82	101.82
37	AMEX	AGG	Tue, Nov 18, 2003	102.13	102.35	102.05	102.30
36	AMEX	AGG	Mon, Nov 17, 2003	102.22	102.42	102.18	102.35
35	AMEX	AGG	Fri, Nov 14, 2003	101.92	102.16	101.89	101.92
34	AMEX	AGG	Thu, Nov 13, 2003	101.53	101.91	101.53	101.84
33	AMEX	AGG	Wed, Nov 12, 2003	101.04	101.34	100.81	101.10
32	AMEX	AGG	Tue, Nov 11, 2003	101.18	101.20	100.81	100.91
31	AMEX	AGG	Mon, Nov 10, 2003	101.08	101.14	100.91	101.09
30	AMEX	AGG	Fri, Nov 7, 2003	100.69	100.90	100.55	100.90
29	AMEX	AGG	Thu, Nov 6, 2003	101.18	101.19	100.85	100.85
28	AMEX	AGG	Wed, Nov 5, 2003	101.50	101.57	101.40	101.40
27	AMEX	AGG	Tue, Nov 4, 2003	101.45	101.58	101.40	101.40
26	AMEX	AGG	Mon, Nov 3, 2003	101.33	101.42	101.20	101.20
25	AMEX	AGG	Fri, Oct 31, 2003	101.90	101.90	101.40	101.74
24	AMEX	AGG	Thu, Oct 30, 2003	101.79	101.96	101.78	101.90
23	AMEX	AGG	Wed, Oct 29, 2003	102.08	102.10	101.90	101.90
22	AMEX	AGG	Tue, Oct 28, 2003	101.80	102.35	101.80	102.35
21	AMEX	AGG	Mon, Oct 27, 2003	102.04	102.12	101.80	101.95
20	AMEX	AGG	Fri, Oct 24, 2003	101.80	102.15	101.80	102.15
19	AMEX	AGG	Thu, Oct 23, 2003	101.84	101.87	101.65	101.65
18	AMEX	AGG	Wed, Oct 22, 2003	101.75	101.95	101.51	101.90
17	AMEX	AGG	Tue, Oct 21, 2003	101.39	101.73	101.39	101.45
16	AMEX	AGG	Mon, Oct 20, 2003	101.14	101.47	101.14	101.25
15	AMEX	AGG	Fri, Oct 17, 2003	101.04	101.31	100.75	101.31
14	AMEX	AGG	Thu, Oct 16, 2003	101.39	101.55	100.55	100.83
13	AMEX	AGG	Wed, Oct 15, 2003	101.18	101.24	100.90	101.10
12	AMEX	AGG	Tue, Oct 14, 2003	101.44	101.59	101.14	101.35
11	AMEX	AGG	Mon, Oct 13, 2003	102.00	102.10	101.55	101.55
10	AMEX	AGG	Fri, Oct 10, 2003	101.68	102.05	101.68	102.00
9	AMEX	AGG	Thu, Oct 9, 2003	101.39	101.50	101.10	101.44
8	AMEX	AGG	Wed, Oct 8, 2003	101.49	102.05	101.28	101.80
7	AMEX	AGG	Tue, Oct 7, 2003	101.94	101.94	101.38	101.55
6	AMEX	AGG	Mon, Oct 6, 2003	101.64	101.99	101.60	101.90
5	AMEX	AGG	Fri, Oct 3, 2003	102.05	102.05	101.70	101.75
4	AMEX	AGG	Thu, Oct 2, 2003	102.20	102.65	102.01	102.49
3	AMEX	AGG	Wed, Oct 1, 2003	102.64	102.75	102.60	102.65
2	AMEX	AGG	Tue, Sep 30, 2003	102.30	102.74	102.29	102.70
1	AMEX	AGG	Mon, Sep 29, 2003	102.29	102.30	102.10	102.17
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core U.S. Aggregate Bond ETF AMEX:AGG 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