SPDR Gold Trust AMEX:GLD Historical Prices

Below are the 2766 trading days of historical prices for GLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2766	AMEX	GLD	Fri, Mar 1, 2024	190.27	193.40	189.44	192.89
2765	AMEX	GLD	Thu, Feb 29, 2024	189.64	189.92	189.23	189.31
2764	AMEX	GLD	Wed, Feb 28, 2024	188.34	188.52	188.03	188.34
2763	AMEX	GLD	Tue, Feb 27, 2024	188.58	188.72	187.88	188.00
2762	AMEX	GLD	Mon, Feb 26, 2024	187.79	188.36	187.53	188.20
2761	AMEX	GLD	Fri, Feb 23, 2024	187.56	189.18	187.46	188.62
2760	AMEX	GLD	Thu, Feb 22, 2024	187.56	187.64	187.05	187.56
2759	AMEX	GLD	Wed, Feb 21, 2024	187.88	188.04	187.10	187.48
2758	AMEX	GLD	Tue, Feb 20, 2024	187.96	188.03	187.40	187.47
2757	AMEX	GLD	Fri, Feb 16, 2024	185.08	186.67	184.84	186.34
2756	AMEX	GLD	Thu, Feb 15, 2024	185.60	186.02	185.10	185.66
2755	AMEX	GLD	Wed, Feb 14, 2024	184.27	184.88	183.78	184.42
2754	AMEX	GLD	Tue, Feb 13, 2024	185.35	185.38	184.33	184.53
2753	AMEX	GLD	Mon, Feb 12, 2024	186.60	187.27	186.36	187.11
2752	AMEX	GLD	Fri, Feb 9, 2024	187.56	187.77	187.14	187.60
2751	AMEX	GLD	Thu, Feb 8, 2024	187.91	188.53	187.82	188.33
2750	AMEX	GLD	Wed, Feb 7, 2024	188.45	189.39	188.28	188.50
2749	AMEX	GLD	Tue, Feb 6, 2024	187.94	188.85	187.74	188.55
2748	AMEX	GLD	Mon, Feb 5, 2024	186.88	187.82	186.70	187.57
2747	AMEX	GLD	Fri, Feb 2, 2024	188.07	188.87	187.85	188.61
2746	AMEX	GLD	Thu, Feb 1, 2024	189.71	191.36	188.99	190.41
2745	AMEX	GLD	Wed, Jan 31, 2024	189.37	190.46	188.13	188.45
2744	AMEX	GLD	Tue, Jan 30, 2024	189.70	189.83	187.98	188.59
2743	AMEX	GLD	Mon, Jan 29, 2024	188.31	188.54	187.19	188.33
2742	AMEX	GLD	Fri, Jan 26, 2024	187.27	187.38	186.76	187.01
2741	AMEX	GLD	Thu, Jan 25, 2024	187.34	187.64	186.46	187.14
2740	AMEX	GLD	Wed, Jan 24, 2024	188.33	188.37	186.32	186.40
2739	AMEX	GLD	Tue, Jan 23, 2024	187.45	188.15	187.28	187.95
2738	AMEX	GLD	Mon, Jan 22, 2024	187.23	187.76	186.85	187.22
2737	AMEX	GLD	Fri, Jan 19, 2024	188.26	188.30	187.44	187.93
2736	AMEX	GLD	Thu, Jan 18, 2024	186.36	187.40	186.30	187.37
2735	AMEX	GLD	Wed, Jan 17, 2024	187.31	187.42	185.45	185.84
2734	AMEX	GLD	Tue, Jan 16, 2024	189.15	189.26	187.54	187.91
2733	AMEX	GLD	Fri, Jan 12, 2024	190.67	191.08	189.16	189.71
2732	AMEX	GLD	Thu, Jan 11, 2024	188.02	188.55	186.56	187.87
2731	AMEX	GLD	Wed, Jan 10, 2024	188.14	188.44	187.21	187.50
2730	AMEX	GLD	Tue, Jan 9, 2024	188.68	188.78	187.73	187.93
2729	AMEX	GLD	Mon, Jan 8, 2024	187.21	188.74	187.11	187.87
2728	AMEX	GLD	Fri, Jan 5, 2024	189.68	191.26	189.08	189.35
2727	AMEX	GLD	Thu, Jan 4, 2024	189.08	189.75	188.69	189.32
2726	AMEX	GLD	Wed, Jan 3, 2024	188.77	189.86	188.16	189.13
2725	AMEX	GLD	Tue, Jan 2, 2024	191.44	191.89	190.50	190.72
2724	AMEX	GLD	Fri, Dec 29, 2023	190.99	191.64	190.74	191.17
2723	AMEX	GLD	Thu, Dec 28, 2023	192.34	192.89	191.44	191.47
2722	AMEX	GLD	Wed, Dec 27, 2023	191.77	193.18	191.54	192.59
2721	AMEX	GLD	Tue, Dec 26, 2023	190.97	191.74	190.40	191.72
2720	AMEX	GLD	Fri, Dec 22, 2023	191.60	191.88	190.07	190.27
2719	AMEX	GLD	Thu, Dec 21, 2023	189.21	189.62	188.75	189.43
2718	AMEX	GLD	Wed, Dec 20, 2023	188.69	188.96	188.09	188.10
2717	AMEX	GLD	Tue, Dec 19, 2023	188.23	189.72	188.13	189.13
2716	AMEX	GLD	Mon, Dec 18, 2023	187.50	188.49	187.24	187.85
2715	AMEX	GLD	Fri, Dec 15, 2023	188.52	188.96	186.82	187.00
2714	AMEX	GLD	Thu, Dec 14, 2023	188.86	189.82	188.08	188.73
2713	AMEX	GLD	Wed, Dec 13, 2023	183.82	187.66	183.38	187.63
2712	AMEX	GLD	Tue, Dec 12, 2023	183.84	183.98	183.26	183.49
2711	AMEX	GLD	Mon, Dec 11, 2023	184.50	184.53	183.15	183.59
2710	AMEX	GLD	Fri, Dec 8, 2023	185.93	186.78	184.90	185.64
2709	AMEX	GLD	Thu, Dec 7, 2023	188.45	188.59	187.26	188.15
2708	AMEX	GLD	Wed, Dec 6, 2023	188.32	188.46	187.50	187.84
2707	AMEX	GLD	Tue, Dec 5, 2023	187.55	187.88	186.30	187.15
2706	AMEX	GLD	Mon, Dec 4, 2023	189.60	190.38	187.26	187.86
2705	AMEX	GLD	Fri, Dec 1, 2023	188.81	192.40	188.69	192.01
2704	AMEX	GLD	Thu, Nov 30, 2023	188.89	189.24	188.28	188.75
2703	AMEX	GLD	Wed, Nov 29, 2023	189.16	189.99	189.02	189.54
2702	AMEX	GLD	Tue, Nov 28, 2023	187.90	189.40	187.52	189.26
2701	AMEX	GLD	Mon, Nov 27, 2023	186.56	186.80	185.93	186.77
2700	AMEX	GLD	Fri, Nov 24, 2023	185.47	185.75	185.16	185.52
2699	AMEX	GLD	Wed, Nov 22, 2023	185.47	185.72	184.27	184.56
2698	AMEX	GLD	Tue, Nov 21, 2023	185.57	186.12	185.07	185.35
2697	AMEX	GLD	Mon, Nov 20, 2023	182.32	183.48	182.23	183.37
2696	AMEX	GLD	Fri, Nov 17, 2023	183.96	184.13	183.45	183.67
2695	AMEX	GLD	Thu, Nov 16, 2023	182.85	184.32	182.80	183.69
2694	AMEX	GLD	Wed, Nov 15, 2023	182.03	182.18	181.31	181.64
2693	AMEX	GLD	Tue, Nov 14, 2023	181.70	182.75	181.62	182.12
2692	AMEX	GLD	Mon, Nov 13, 2023	179.40	180.73	179.11	180.51
2691	AMEX	GLD	Fri, Nov 10, 2023	180.51	180.59	179.25	179.51
2690	AMEX	GLD	Thu, Nov 9, 2023	180.98	182.28	180.89	181.49
2689	AMEX	GLD	Wed, Nov 8, 2023	182.01	182.07	180.57	180.77
2688	AMEX	GLD	Tue, Nov 7, 2023	182.25	182.65	181.75	182.59
2687	AMEX	GLD	Mon, Nov 6, 2023	184.14	184.23	183.34	183.35
2686	AMEX	GLD	Fri, Nov 3, 2023	184.48	185.47	184.35	184.79
2685	AMEX	GLD	Thu, Nov 2, 2023	184.13	184.28	183.50	184.12
2684	AMEX	GLD	Wed, Nov 1, 2023	183.91	185.00	182.67	183.51
2683	AMEX	GLD	Tue, Oct 31, 2023	185.08	186.21	183.50	184.09
2682	AMEX	GLD	Mon, Oct 30, 2023	185.54	185.70	184.73	185.10
2681	AMEX	GLD	Fri, Oct 27, 2023	183.76	186.36	183.47	186.15
2680	AMEX	GLD	Thu, Oct 26, 2023	183.40	184.49	182.87	184.01
2679	AMEX	GLD	Wed, Oct 25, 2023	183.42	184.30	182.04	183.72
2678	AMEX	GLD	Tue, Oct 24, 2023	182.07	183.40	181.68	182.95
2677	AMEX	GLD	Mon, Oct 23, 2023	183.51	183.56	182.71	182.97
2676	AMEX	GLD	Fri, Oct 20, 2023	183.43	185.23	183.09	183.59
2675	AMEX	GLD	Thu, Oct 19, 2023	181.04	183.43	180.82	183.09
2674	AMEX	GLD	Wed, Oct 18, 2023	180.89	182.02	179.75	180.87
2673	AMEX	GLD	Tue, Oct 17, 2023	178.37	179.13	177.98	178.29
2672	AMEX	GLD	Mon, Oct 16, 2023	177.84	178.33	177.54	177.96
2671	AMEX	GLD	Fri, Oct 13, 2023	176.89	179.10	176.72	178.83
2670	AMEX	GLD	Thu, Oct 12, 2023	174.06	174.23	173.24	173.26
2669	AMEX	GLD	Wed, Oct 11, 2023	173.60	174.13	173.26	173.79
2668	AMEX	GLD	Tue, Oct 10, 2023	172.08	172.80	171.90	172.53
2667	AMEX	GLD	Mon, Oct 9, 2023	171.18	172.86	171.08	172.82
2666	AMEX	GLD	Fri, Oct 6, 2023	169.17	170.23	168.50	169.70
2665	AMEX	GLD	Thu, Oct 5, 2023	168.74	169.00	168.30	168.83
2664	AMEX	GLD	Wed, Oct 4, 2023	169.21	169.41	168.50	169.14
2663	AMEX	GLD	Tue, Oct 3, 2023	169.14	170.08	168.75	169.16
2662	AMEX	GLD	Mon, Oct 2, 2023	170.23	170.46	169.50	169.65
2661	AMEX	GLD	Fri, Sep 29, 2023	173.92	174.03	171.27	171.45
2660	AMEX	GLD	Thu, Sep 28, 2023	173.91	174.14	172.32	173.23
2659	AMEX	GLD	Wed, Sep 27, 2023	175.27	175.32	173.70	174.10
2658	AMEX	GLD	Tue, Sep 26, 2023	176.83	177.14	176.16	176.28
2657	AMEX	GLD	Mon, Sep 25, 2023	178.41	178.71	177.64	177.70
2656	AMEX	GLD	Fri, Sep 22, 2023	178.65	178.95	178.51	178.62
2655	AMEX	GLD	Thu, Sep 21, 2023	177.86	178.49	177.69	178.05
2654	AMEX	GLD	Wed, Sep 20, 2023	179.34	180.66	179.32	179.35
2653	AMEX	GLD	Tue, Sep 19, 2023	179.54	179.65	179.03	179.22
2652	AMEX	GLD	Mon, Sep 18, 2023	178.82	179.41	178.38	179.39
2651	AMEX	GLD	Fri, Sep 15, 2023	178.55	179.11	178.34	178.34
2650	AMEX	GLD	Thu, Sep 14, 2023	176.50	177.39	176.36	177.17
2649	AMEX	GLD	Wed, Sep 13, 2023	177.53	177.75	177.04	177.08
2648	AMEX	GLD	Tue, Sep 12, 2023	177.11	177.70	177.05	177.49
2647	AMEX	GLD	Mon, Sep 11, 2023	178.97	179.07	178.26	178.41
2646	AMEX	GLD	Fri, Sep 8, 2023	178.36	179.05	177.90	178.08
2645	AMEX	GLD	Thu, Sep 7, 2023	178.31	178.37	177.90	178.02
2644	AMEX	GLD	Wed, Sep 6, 2023	178.33	179.01	177.70	177.83
2643	AMEX	GLD	Tue, Sep 5, 2023	179.33	179.44	178.64	178.64
2642	AMEX	GLD	Fri, Sep 1, 2023	180.80	181.12	179.51	180.11
2641	AMEX	GLD	Thu, Aug 31, 2023	180.37	180.49	179.94	180.02
2640	AMEX	GLD	Wed, Aug 30, 2023	180.58	180.88	180.29	180.32
2639	AMEX	GLD	Tue, Aug 29, 2023	178.03	179.88	177.90	179.87
2638	AMEX	GLD	Mon, Aug 28, 2023	177.65	178.73	177.51	178.13
2637	AMEX	GLD	Fri, Aug 25, 2023	177.58	178.38	176.63	177.62
2636	AMEX	GLD	Thu, Aug 24, 2023	177.66	178.49	177.41	177.85
2635	AMEX	GLD	Wed, Aug 23, 2023	177.32	178.22	177.07	177.89
2634	AMEX	GLD	Tue, Aug 22, 2023	175.83	176.25	175.31	176.10
2633	AMEX	GLD	Mon, Aug 21, 2023	175.90	175.94	174.96	175.81
2632	AMEX	GLD	Fri, Aug 18, 2023	175.83	176.06	175.10	175.33
2631	AMEX	GLD	Thu, Aug 17, 2023	176.53	176.56	174.93	175.30
2630	AMEX	GLD	Wed, Aug 16, 2023	176.62	176.95	175.56	175.57
2629	AMEX	GLD	Tue, Aug 15, 2023	176.75	177.43	176.33	176.59
2628	AMEX	GLD	Mon, Aug 14, 2023	176.86	177.58	176.58	177.06
2627	AMEX	GLD	Fri, Aug 11, 2023	177.70	178.36	177.49	177.60
2626	AMEX	GLD	Thu, Aug 10, 2023	178.22	178.70	177.54	177.60
2625	AMEX	GLD	Wed, Aug 9, 2023	178.68	178.92	177.78	177.79
2624	AMEX	GLD	Tue, Aug 8, 2023	178.64	179.33	178.46	178.64
2623	AMEX	GLD	Mon, Aug 7, 2023	180.15	180.15	179.27	179.78
2622	AMEX	GLD	Fri, Aug 4, 2023	180.25	180.77	179.85	180.19
2621	AMEX	GLD	Thu, Aug 3, 2023	179.44	179.95	179.28	179.54
2620	AMEX	GLD	Wed, Aug 2, 2023	180.57	180.79	179.41	179.60
2619	AMEX	GLD	Tue, Aug 1, 2023	180.85	181.38	180.19	180.46
2618	AMEX	GLD	Mon, Jul 31, 2023	182.43	183.09	182.31	182.35
2617	AMEX	GLD	Fri, Jul 28, 2023	181.48	182.27	181.25	181.86
2616	AMEX	GLD	Thu, Jul 27, 2023	181.64	181.64	180.32	180.42
2615	AMEX	GLD	Wed, Jul 26, 2023	182.66	183.64	182.31	183.30
2614	AMEX	GLD	Tue, Jul 25, 2023	181.72	182.47	181.10	182.41
2613	AMEX	GLD	Mon, Jul 24, 2023	182.22	182.54	181.34	181.40
2612	AMEX	GLD	Fri, Jul 21, 2023	182.06	182.46	181.68	182.18
2611	AMEX	GLD	Thu, Jul 20, 2023	183.73	183.77	182.47	182.74
2610	AMEX	GLD	Wed, Jul 19, 2023	183.45	183.84	182.87	183.67
2609	AMEX	GLD	Tue, Jul 18, 2023	182.79	184.23	182.32	183.64
2608	AMEX	GLD	Mon, Jul 17, 2023	180.99	181.63	180.64	181.56
2607	AMEX	GLD	Fri, Jul 14, 2023	181.59	182.17	181.11	181.43
2606	AMEX	GLD	Thu, Jul 13, 2023	181.96	182.15	181.49	182.01
2605	AMEX	GLD	Wed, Jul 12, 2023	181.18	181.95	181.10	181.88
2604	AMEX	GLD	Tue, Jul 11, 2023	179.43	179.71	179.13	179.45
2603	AMEX	GLD	Mon, Jul 10, 2023	178.37	178.92	178.26	178.78
2602	AMEX	GLD	Fri, Jul 7, 2023	178.38	179.65	178.35	178.64
2601	AMEX	GLD	Thu, Jul 6, 2023	177.51	177.80	176.66	177.31
2600	AMEX	GLD	Wed, Jul 5, 2023	179.41	179.42	177.83	177.84
2599	AMEX	GLD	Mon, Jul 3, 2023	178.61	179.34	178.46	178.47
2598	AMEX	GLD	Fri, Jun 30, 2023	177.69	178.53	177.32	178.27
2597	AMEX	GLD	Thu, Jun 29, 2023	175.83	177.63	175.79	177.09
2596	AMEX	GLD	Wed, Jun 28, 2023	177.23	177.69	176.70	177.28
2595	AMEX	GLD	Tue, Jun 27, 2023	179.07	179.29	177.43	177.69
2594	AMEX	GLD	Mon, Jun 26, 2023	179.05	179.08	178.42	178.51
2593	AMEX	GLD	Fri, Jun 23, 2023	179.60	179.95	178.09	178.20
2592	AMEX	GLD	Thu, Jun 22, 2023	178.36	178.99	177.63	177.71
2591	AMEX	GLD	Wed, Jun 21, 2023	179.15	179.95	178.19	179.49
2590	AMEX	GLD	Tue, Jun 20, 2023	180.06	180.09	179.22	179.75
2589	AMEX	GLD	Fri, Jun 16, 2023	181.93	182.62	181.41	181.63
2588	AMEX	GLD	Thu, Jun 15, 2023	180.28	182.05	180.18	181.91
2587	AMEX	GLD	Wed, Jun 14, 2023	181.69	181.96	180.14	180.64
2586	AMEX	GLD	Tue, Jun 13, 2023	182.10	182.43	180.17	180.54
2585	AMEX	GLD	Mon, Jun 12, 2023	181.80	181.94	181.04	181.88
2584	AMEX	GLD	Fri, Jun 9, 2023	182.36	182.79	181.72	182.04
2583	AMEX	GLD	Thu, Jun 8, 2023	182.00	183.04	181.96	182.53
2582	AMEX	GLD	Wed, Jun 7, 2023	181.94	183.00	180.15	180.15
2581	AMEX	GLD	Tue, Jun 6, 2023	182.36	182.65	181.52	182.34
2580	AMEX	GLD	Mon, Jun 5, 2023	180.79	182.44	180.67	181.05
2579	AMEX	GLD	Fri, Jun 2, 2023	183.53	183.56	180.96	181.05
2578	AMEX	GLD	Thu, Jun 1, 2023	182.81	184.21	182.72	183.76
2577	AMEX	GLD	Wed, May 31, 2023	182.39	183.45	182.10	182.32
2576	AMEX	GLD	Tue, May 30, 2023	181.72	182.40	181.17	182.04
2575	AMEX	GLD	Fri, May 26, 2023	181.01	181.30	180.09	180.92
2574	AMEX	GLD	Thu, May 25, 2023	181.18	181.31	180.10	180.20
2573	AMEX	GLD	Wed, May 24, 2023	183.54	183.54	181.77	181.95
2572	AMEX	GLD	Tue, May 23, 2023	182.78	183.76	182.48	183.43
2571	AMEX	GLD	Mon, May 22, 2023	183.22	183.84	182.91	183.21
2570	AMEX	GLD	Fri, May 19, 2023	182.25	184.34	181.81	183.64
2569	AMEX	GLD	Thu, May 18, 2023	182.10	182.28	181.34	181.84
2568	AMEX	GLD	Wed, May 17, 2023	184.31	184.45	183.48	184.23
2567	AMEX	GLD	Tue, May 16, 2023	186.58	186.82	184.46	184.87
2566	AMEX	GLD	Mon, May 15, 2023	187.30	187.88	187.03	187.21
2565	AMEX	GLD	Fri, May 12, 2023	187.43	187.92	186.58	186.81
2564	AMEX	GLD	Thu, May 11, 2023	188.44	188.81	186.86	187.13
2563	AMEX	GLD	Wed, May 10, 2023	188.98	189.64	187.82	188.75
2562	AMEX	GLD	Tue, May 9, 2023	188.12	189.33	188.07	189.02
2561	AMEX	GLD	Mon, May 8, 2023	187.82	188.67	187.49	187.69
2560	AMEX	GLD	Fri, May 5, 2023	186.56	187.58	185.77	187.46
2559	AMEX	GLD	Thu, May 4, 2023	188.86	191.36	188.81	190.44
2558	AMEX	GLD	Wed, May 3, 2023	187.61	189.21	186.93	189.11
2557	AMEX	GLD	Tue, May 2, 2023	184.65	187.64	184.52	187.52
2556	AMEX	GLD	Mon, May 1, 2023	186.05	186.22	183.91	183.97
2555	AMEX	GLD	Fri, Apr 28, 2023	184.79	185.38	184.17	184.80
2554	AMEX	GLD	Thu, Apr 27, 2023	183.90	184.99	183.38	184.75
2553	AMEX	GLD	Wed, Apr 26, 2023	186.63	186.65	184.30	184.74
2552	AMEX	GLD	Tue, Apr 25, 2023	184.84	186.22	184.30	185.75
2551	AMEX	GLD	Mon, Apr 24, 2023	184.07	185.03	183.46	184.81
2550	AMEX	GLD	Fri, Apr 21, 2023	184.98	185.68	183.22	184.25
2549	AMEX	GLD	Thu, Apr 20, 2023	186.14	187.03	185.78	186.09
2548	AMEX	GLD	Wed, Apr 19, 2023	184.35	185.58	184.28	185.36
2547	AMEX	GLD	Tue, Apr 18, 2023	185.24	186.99	185.04	186.25
2546	AMEX	GLD	Mon, Apr 17, 2023	185.89	185.93	184.10	185.53
2545	AMEX	GLD	Fri, Apr 14, 2023	188.08	188.49	185.17	186.36
2544	AMEX	GLD	Thu, Apr 13, 2023	189.76	190.41	188.99	189.72
2543	AMEX	GLD	Wed, Apr 12, 2023	187.54	187.66	185.97	187.19
2542	AMEX	GLD	Tue, Apr 11, 2023	185.91	186.51	185.64	186.28
2541	AMEX	GLD	Mon, Apr 10, 2023	185.18	185.36	184.19	185.11
2540	AMEX	GLD	Thu, Apr 6, 2023	186.89	187.26	185.95	186.49
2539	AMEX	GLD	Wed, Apr 5, 2023	188.34	188.86	186.78	187.83
2538	AMEX	GLD	Tue, Apr 4, 2023	184.72	188.23	184.66	187.98
2537	AMEX	GLD	Mon, Apr 3, 2023	183.85	185.04	183.32	184.54
2536	AMEX	GLD	Fri, Mar 31, 2023	184.11	184.42	182.80	183.22
2535	AMEX	GLD	Thu, Mar 30, 2023	182.75	184.44	182.55	184.18
2534	AMEX	GLD	Wed, Mar 29, 2023	182.49	183.27	182.24	182.53
2533	AMEX	GLD	Tue, Mar 28, 2023	182.31	183.62	182.12	183.44
2532	AMEX	GLD	Mon, Mar 27, 2023	181.15	182.15	180.69	181.95
2531	AMEX	GLD	Fri, Mar 24, 2023	185.61	185.99	183.62	183.65
2530	AMEX	GLD	Thu, Mar 23, 2023	183.91	186.24	183.60	185.74
2529	AMEX	GLD	Wed, Mar 22, 2023	180.40	183.94	180.28	183.44
2528	AMEX	GLD	Tue, Mar 21, 2023	182.65	182.73	179.90	180.37
2527	AMEX	GLD	Mon, Mar 20, 2023	184.19	184.54	182.74	183.84
2526	AMEX	GLD	Fri, Mar 17, 2023	181.02	184.81	180.77	183.77
2525	AMEX	GLD	Thu, Mar 16, 2023	179.51	179.65	177.87	178.57
2524	AMEX	GLD	Wed, Mar 15, 2023	178.86	180.13	177.49	178.21
2523	AMEX	GLD	Tue, Mar 14, 2023	177.35	177.59	176.21	176.83
2522	AMEX	GLD	Mon, Mar 13, 2023	176.66	178.02	176.30	177.86
2521	AMEX	GLD	Fri, Mar 10, 2023	171.93	173.88	171.92	173.87
2520	AMEX	GLD	Thu, Mar 9, 2023	169.75	170.65	169.71	170.20
2519	AMEX	GLD	Wed, Mar 8, 2023	168.61	169.59	168.52	168.54
2518	AMEX	GLD	Tue, Mar 7, 2023	170.42	170.47	168.52	168.62
2517	AMEX	GLD	Mon, Mar 6, 2023	172.32	172.37	171.54	171.62
2516	AMEX	GLD	Fri, Mar 3, 2023	171.45	172.60	170.98	172.49
2515	AMEX	GLD	Thu, Mar 2, 2023	170.52	170.98	170.36	170.66
2514	AMEX	GLD	Wed, Mar 1, 2023	170.95	171.49	170.47	170.76
2513	AMEX	GLD	Tue, Feb 28, 2023	168.78	170.25	168.59	169.78
2512	AMEX	GLD	Mon, Feb 27, 2023	168.88	169.23	168.55	169.01
2511	AMEX	GLD	Fri, Feb 24, 2023	168.42	168.84	168.19	168.35
2510	AMEX	GLD	Thu, Feb 23, 2023	169.84	170.13	169.08	169.57
2509	AMEX	GLD	Wed, Feb 22, 2023	170.81	170.96	169.56	169.66
2508	AMEX	GLD	Tue, Feb 21, 2023	171.20	171.50	170.34	170.62
2507	AMEX	GLD	Fri, Feb 17, 2023	169.87	171.47	169.52	171.26
2506	AMEX	GLD	Thu, Feb 16, 2023	170.34	171.60	169.96	170.75
2505	AMEX	GLD	Wed, Feb 15, 2023	170.60	170.99	170.16	170.89
2504	AMEX	GLD	Tue, Feb 14, 2023	171.97	173.51	171.41	172.61
2503	AMEX	GLD	Mon, Feb 13, 2023	172.70	172.90	172.07	172.48
2502	AMEX	GLD	Fri, Feb 10, 2023	173.63	173.68	172.63	173.36
2501	AMEX	GLD	Thu, Feb 9, 2023	175.49	175.52	172.87	173.03
2500	AMEX	GLD	Wed, Feb 8, 2023	174.94	174.99	173.83	174.41
2499	AMEX	GLD	Tue, Feb 7, 2023	173.72	175.27	173.47	173.98
2498	AMEX	GLD	Mon, Feb 6, 2023	174.11	174.46	173.28	173.82
2497	AMEX	GLD	Fri, Feb 3, 2023	174.92	175.43	173.12	173.46
2496	AMEX	GLD	Thu, Feb 2, 2023	181.08	181.11	177.74	177.90
2495	AMEX	GLD	Wed, Feb 1, 2023	179.75	181.73	178.63	181.67
2494	AMEX	GLD	Tue, Jan 31, 2023	178.82	179.70	178.54	179.41
2493	AMEX	GLD	Mon, Jan 30, 2023	179.29	179.43	178.65	178.76
2492	AMEX	GLD	Fri, Jan 27, 2023	179.27	179.72	178.26	179.22
2491	AMEX	GLD	Thu, Jan 26, 2023	180.15	180.27	178.46	179.47
2490	AMEX	GLD	Wed, Jan 25, 2023	179.35	181.22	179.29	181.11
2489	AMEX	GLD	Tue, Jan 24, 2023	179.56	180.32	178.35	180.28
2488	AMEX	GLD	Mon, Jan 23, 2023	178.35	179.69	177.78	179.63
2487	AMEX	GLD	Fri, Jan 20, 2023	179.06	179.66	178.65	179.29
2486	AMEX	GLD	Thu, Jan 19, 2023	178.37	180.03	178.09	179.89
2485	AMEX	GLD	Wed, Jan 18, 2023	178.92	179.18	176.90	177.08
2484	AMEX	GLD	Tue, Jan 17, 2023	178.21	178.24	177.09	177.59
2483	AMEX	GLD	Fri, Jan 13, 2023	176.96	178.83	176.89	178.76
2482	AMEX	GLD	Thu, Jan 12, 2023	176.01	176.71	174.88	176.64
2481	AMEX	GLD	Wed, Jan 11, 2023	174.76	174.79	173.72	174.62
2480	AMEX	GLD	Tue, Jan 10, 2023	174.61	174.98	174.06	174.74
2479	AMEX	GLD	Mon, Jan 9, 2023	174.51	175.04	173.88	174.10
2478	AMEX	GLD	Fri, Jan 6, 2023	171.76	173.96	171.23	173.71
2477	AMEX	GLD	Thu, Jan 5, 2023	170.82	171.00	169.79	170.52
2476	AMEX	GLD	Wed, Jan 4, 2023	172.86	173.09	171.85	172.67
2475	AMEX	GLD	Tue, Jan 3, 2023	171.32	172.09	170.02	171.06
2474	AMEX	GLD	Fri, Dec 30, 2022	169.26	169.90	168.80	169.64
2473	AMEX	GLD	Thu, Dec 29, 2022	168.54	169.35	168.52	168.85
2472	AMEX	GLD	Wed, Dec 28, 2022	168.05	168.34	167.10	167.91
2471	AMEX	GLD	Tue, Dec 27, 2022	167.89	170.61	167.80	168.67
2470	AMEX	GLD	Fri, Dec 23, 2022	166.88	167.80	166.66	167.26
2469	AMEX	GLD	Thu, Dec 22, 2022	167.76	167.76	166.06	166.76
2468	AMEX	GLD	Wed, Dec 21, 2022	169.04	169.71	168.68	168.80
2467	AMEX	GLD	Tue, Dec 20, 2022	168.10	169.53	168.03	169.08
2466	AMEX	GLD	Mon, Dec 19, 2022	166.71	167.11	165.99	166.32
2465	AMEX	GLD	Fri, Dec 16, 2022	166.02	166.98	165.84	166.79
2464	AMEX	GLD	Thu, Dec 15, 2022	165.73	166.21	165.10	165.35
2463	AMEX	GLD	Wed, Dec 14, 2022	168.43	168.81	167.14	168.10
2462	AMEX	GLD	Tue, Dec 13, 2022	169.21	169.79	168.02	168.51
2461	AMEX	GLD	Mon, Dec 12, 2022	166.44	166.60	165.43	165.68
2460	AMEX	GLD	Fri, Dec 9, 2022	167.26	168.09	166.60	167.06
2459	AMEX	GLD	Thu, Dec 8, 2022	166.58	167.05	166.07	166.47
2458	AMEX	GLD	Wed, Dec 7, 2022	165.47	166.64	165.32	166.33
2457	AMEX	GLD	Tue, Dec 6, 2022	165.20	165.54	164.45	164.84
2456	AMEX	GLD	Mon, Dec 5, 2022	166.55	166.72	164.32	164.39
2455	AMEX	GLD	Fri, Dec 2, 2022	166.18	167.47	165.76	167.26
2454	AMEX	GLD	Thu, Dec 1, 2022	167.48	167.95	166.98	167.84
2453	AMEX	GLD	Wed, Nov 30, 2022	163.69	164.81	162.40	164.81
2452	AMEX	GLD	Tue, Nov 29, 2022	162.70	163.63	162.60	162.73
2451	AMEX	GLD	Mon, Nov 28, 2022	162.93	163.06	161.91	161.93
2450	AMEX	GLD	Fri, Nov 25, 2022	162.85	163.43	162.77	163.22
2449	AMEX	GLD	Wed, Nov 23, 2022	161.69	163.24	161.56	163.08
2448	AMEX	GLD	Tue, Nov 22, 2022	162.30	162.60	161.72	162.07
2447	AMEX	GLD	Mon, Nov 21, 2022	162.44	162.50	161.28	161.88
2446	AMEX	GLD	Fri, Nov 18, 2022	163.38	163.69	162.68	162.79
2445	AMEX	GLD	Thu, Nov 17, 2022	163.79	164.11	163.40	163.92
2444	AMEX	GLD	Wed, Nov 16, 2022	165.41	165.71	164.83	165.12
2443	AMEX	GLD	Tue, Nov 15, 2022	165.27	166.23	164.56	165.50
2442	AMEX	GLD	Mon, Nov 14, 2022	164.20	165.24	164.15	164.92
2441	AMEX	GLD	Fri, Nov 11, 2022	163.91	164.58	163.42	164.56
2440	AMEX	GLD	Thu, Nov 10, 2022	162.01	163.51	161.66	163.48
2439	AMEX	GLD	Wed, Nov 9, 2022	159.36	160.35	158.45	158.65
2438	AMEX	GLD	Tue, Nov 8, 2022	155.99	159.87	155.98	159.45
2437	AMEX	GLD	Mon, Nov 7, 2022	156.22	156.57	155.81	155.85
2436	AMEX	GLD	Fri, Nov 4, 2022	154.95	156.60	154.66	156.47
2435	AMEX	GLD	Thu, Nov 3, 2022	150.70	151.96	150.57	151.81
2434	AMEX	GLD	Wed, Nov 2, 2022	154.16	155.42	152.26	152.39
2433	AMEX	GLD	Tue, Nov 1, 2022	153.82	153.98	152.87	153.46
2432	AMEX	GLD	Mon, Oct 31, 2022	152.16	152.87	151.89	151.91
2431	AMEX	GLD	Fri, Oct 28, 2022	152.96	153.54	152.50	153.16
2430	AMEX	GLD	Thu, Oct 27, 2022	154.71	155.09	154.22	154.74
2429	AMEX	GLD	Wed, Oct 26, 2022	154.78	155.73	154.78	154.98
2428	AMEX	GLD	Tue, Oct 25, 2022	153.96	154.79	153.83	154.00
2427	AMEX	GLD	Mon, Oct 24, 2022	153.45	154.06	153.06	153.65
2426	AMEX	GLD	Fri, Oct 21, 2022	151.98	154.31	151.83	154.15
2425	AMEX	GLD	Thu, Oct 20, 2022	151.92	153.23	151.27	151.45
2424	AMEX	GLD	Wed, Oct 19, 2022	152.09	152.49	151.54	151.69
2423	AMEX	GLD	Tue, Oct 18, 2022	154.08	154.24	153.24	153.75
2422	AMEX	GLD	Mon, Oct 17, 2022	154.92	155.33	153.33	153.42
2421	AMEX	GLD	Fri, Oct 14, 2022	154.02	154.20	152.72	152.98
2420	AMEX	GLD	Thu, Oct 13, 2022	153.48	155.73	152.92	154.91
2419	AMEX	GLD	Wed, Oct 12, 2022	155.51	156.29	155.26	155.99
2418	AMEX	GLD	Tue, Oct 11, 2022	155.49	156.81	154.92	155.16
2417	AMEX	GLD	Mon, Oct 10, 2022	155.94	156.35	155.12	155.48
2416	AMEX	GLD	Fri, Oct 7, 2022	158.46	158.98	157.68	157.88
2415	AMEX	GLD	Thu, Oct 6, 2022	159.41	159.94	158.95	159.63
2414	AMEX	GLD	Wed, Oct 5, 2022	159.32	160.08	158.38	159.81
2413	AMEX	GLD	Tue, Oct 4, 2022	159.18	161.08	158.92	160.70
2412	AMEX	GLD	Mon, Oct 3, 2022	155.44	158.48	155.23	158.43
2411	AMEX	GLD	Fri, Sep 30, 2022	154.94	156.05	154.57	154.67
2410	AMEX	GLD	Thu, Sep 29, 2022	154.14	155.03	153.16	154.66
2409	AMEX	GLD	Wed, Sep 28, 2022	153.20	154.88	152.93	154.69
2408	AMEX	GLD	Tue, Sep 27, 2022	152.25	152.73	151.50	151.54
2407	AMEX	GLD	Mon, Sep 26, 2022	153.22	153.51	151.03	151.23
2406	AMEX	GLD	Fri, Sep 23, 2022	153.90	154.00	152.64	153.01
2405	AMEX	GLD	Thu, Sep 22, 2022	156.26	156.48	155.31	155.70
2404	AMEX	GLD	Wed, Sep 21, 2022	155.97	157.25	154.01	155.79
2403	AMEX	GLD	Tue, Sep 20, 2022	155.03	155.23	154.59	155.07
2402	AMEX	GLD	Mon, Sep 19, 2022	154.87	156.04	154.82	155.96
2401	AMEX	GLD	Fri, Sep 16, 2022	154.66	156.56	154.34	155.84
2400	AMEX	GLD	Thu, Sep 15, 2022	156.76	157.49	154.62	154.98
2399	AMEX	GLD	Wed, Sep 14, 2022	158.68	158.98	157.73	157.93
2398	AMEX	GLD	Tue, Sep 13, 2022	158.47	159.27	158.39	158.54
2397	AMEX	GLD	Mon, Sep 12, 2022	161.04	161.62	160.55	160.63
2396	AMEX	GLD	Fri, Sep 9, 2022	159.72	160.24	159.41	159.82
2395	AMEX	GLD	Thu, Sep 8, 2022	159.54	159.86	158.71	158.98
2394	AMEX	GLD	Wed, Sep 7, 2022	158.15	160.15	158.08	159.94
2393	AMEX	GLD	Tue, Sep 6, 2022	159.17	159.46	158.32	158.33
2392	AMEX	GLD	Fri, Sep 2, 2022	159.35	160.06	159.14	159.26
2391	AMEX	GLD	Thu, Sep 1, 2022	158.17	158.39	157.32	157.87
2390	AMEX	GLD	Wed, Aug 31, 2022	159.50	160.58	159.26	159.27
2389	AMEX	GLD	Tue, Aug 30, 2022	161.27	161.43	160.34	160.51
2388	AMEX	GLD	Mon, Aug 29, 2022	161.88	162.62	161.70	161.86
2387	AMEX	GLD	Fri, Aug 26, 2022	163.12	163.61	161.55	161.76
2386	AMEX	GLD	Thu, Aug 25, 2022	163.97	163.99	163.24	163.75
2385	AMEX	GLD	Wed, Aug 24, 2022	162.44	163.61	162.37	163.25
2384	AMEX	GLD	Tue, Aug 23, 2022	161.96	163.43	161.91	162.77
2383	AMEX	GLD	Mon, Aug 22, 2022	161.66	162.12	161.36	161.64
2382	AMEX	GLD	Fri, Aug 19, 2022	163.65	163.74	162.62	162.72
2381	AMEX	GLD	Thu, Aug 18, 2022	164.60	164.91	163.55	163.92
2380	AMEX	GLD	Wed, Aug 17, 2022	165.21	165.23	163.95	164.35
2379	AMEX	GLD	Tue, Aug 16, 2022	165.31	165.72	165.18	165.42
2378	AMEX	GLD	Mon, Aug 15, 2022	165.99	166.25	165.44	165.71
2377	AMEX	GLD	Fri, Aug 12, 2022	167.17	167.94	166.83	167.87
2376	AMEX	GLD	Thu, Aug 11, 2022	167.16	167.66	166.31	166.34
2375	AMEX	GLD	Wed, Aug 10, 2022	167.39	167.98	166.62	166.78
2374	AMEX	GLD	Tue, Aug 9, 2022	167.48	167.80	166.82	167.20
2373	AMEX	GLD	Mon, Aug 8, 2022	166.03	166.81	165.93	166.69
2372	AMEX	GLD	Fri, Aug 5, 2022	164.99	165.84	164.87	165.29
2371	AMEX	GLD	Thu, Aug 4, 2022	165.53	167.31	165.34	167.17
2370	AMEX	GLD	Wed, Aug 3, 2022	164.77	164.91	163.48	164.45
2369	AMEX	GLD	Tue, Aug 2, 2022	165.66	166.46	164.02	164.05
2368	AMEX	GLD	Mon, Aug 1, 2022	164.98	165.41	164.41	165.03
2367	AMEX	GLD	Fri, Jul 29, 2022	163.89	164.69	163.28	164.10
2366	AMEX	GLD	Thu, Jul 28, 2022	163.31	163.76	162.88	163.64
2365	AMEX	GLD	Wed, Jul 27, 2022	160.02	162.21	159.51	161.67
2364	AMEX	GLD	Tue, Jul 26, 2022	160.23	160.50	159.79	160.04
2363	AMEX	GLD	Mon, Jul 25, 2022	160.64	160.70	159.81	160.23
2362	AMEX	GLD	Fri, Jul 22, 2022	160.55	162.13	160.35	160.67
2361	AMEX	GLD	Thu, Jul 21, 2022	158.31	160.31	158.27	160.27
2360	AMEX	GLD	Wed, Jul 20, 2022	159.71	159.82	158.03	158.04
2359	AMEX	GLD	Tue, Jul 19, 2022	159.47	159.87	159.33	159.54
2358	AMEX	GLD	Mon, Jul 18, 2022	160.08	160.43	159.05	159.16
2357	AMEX	GLD	Fri, Jul 15, 2022	159.01	159.25	158.35	159.01
2356	AMEX	GLD	Thu, Jul 14, 2022	159.02	159.83	158.22	159.33
2355	AMEX	GLD	Wed, Jul 13, 2022	160.10	162.71	160.06	161.60
2354	AMEX	GLD	Tue, Jul 12, 2022	161.22	161.62	160.72	160.83
2353	AMEX	GLD	Mon, Jul 11, 2022	161.93	162.44	161.38	161.43
2352	AMEX	GLD	Fri, Jul 8, 2022	162.35	163.38	161.84	162.30
2351	AMEX	GLD	Thu, Jul 7, 2022	162.43	163.04	162.06	162.23
2350	AMEX	GLD	Wed, Jul 6, 2022	164.32	164.57	161.47	162.14
2349	AMEX	GLD	Tue, Jul 5, 2022	167.18	167.33	164.41	164.75
2348	AMEX	GLD	Fri, Jul 1, 2022	167.14	168.68	166.96	168.32
2347	AMEX	GLD	Thu, Jun 30, 2022	169.51	169.96	168.24	168.46
2346	AMEX	GLD	Wed, Jun 29, 2022	170.58	170.70	169.17	169.49
2345	AMEX	GLD	Tue, Jun 28, 2022	170.07	170.21	169.51	169.62
2344	AMEX	GLD	Mon, Jun 27, 2022	170.60	170.67	169.75	169.90
2343	AMEX	GLD	Fri, Jun 24, 2022	170.24	170.74	169.85	170.09
2342	AMEX	GLD	Thu, Jun 23, 2022	171.39	172.13	169.90	170.26
2341	AMEX	GLD	Wed, Jun 22, 2022	171.61	172.30	171.10	171.31
2340	AMEX	GLD	Tue, Jun 21, 2022	171.06	171.91	170.47	170.63
2339	AMEX	GLD	Fri, Jun 17, 2022	172.15	172.30	170.97	171.27
2338	AMEX	GLD	Thu, Jun 16, 2022	170.56	172.77	170.17	172.69
2337	AMEX	GLD	Wed, Jun 15, 2022	170.40	171.84	169.08	170.77
2336	AMEX	GLD	Tue, Jun 14, 2022	169.61	169.73	168.30	168.57
2335	AMEX	GLD	Mon, Jun 13, 2022	171.18	171.34	169.61	169.93
2334	AMEX	GLD	Fri, Jun 10, 2022	170.89	174.94	170.46	174.54
2333	AMEX	GLD	Thu, Jun 9, 2022	172.45	172.59	171.58	172.23
2332	AMEX	GLD	Wed, Jun 8, 2022	172.89	173.45	172.67	172.78
2331	AMEX	GLD	Tue, Jun 7, 2022	172.11	173.05	171.99	172.94
2330	AMEX	GLD	Mon, Jun 6, 2022	172.81	172.89	171.65	171.82
2329	AMEX	GLD	Fri, Jun 3, 2022	173.53	173.97	172.25	172.58
2328	AMEX	GLD	Thu, Jun 2, 2022	173.66	174.45	173.49	174.35
2327	AMEX	GLD	Wed, Jun 1, 2022	172.21	172.53	171.39	172.23
2326	AMEX	GLD	Tue, May 31, 2022	172.71	173.07	171.08	171.14
2325	AMEX	GLD	Fri, May 27, 2022	173.49	173.52	172.64	172.85
2324	AMEX	GLD	Thu, May 26, 2022	172.13	172.93	171.76	172.76
2323	AMEX	GLD	Wed, May 25, 2022	172.79	173.16	171.73	173.08
2322	AMEX	GLD	Tue, May 24, 2022	173.47	174.41	173.35	174.13
2321	AMEX	GLD	Mon, May 23, 2022	173.13	173.38	172.28	172.83
2320	AMEX	GLD	Fri, May 20, 2022	171.71	172.24	170.89	172.03
2319	AMEX	GLD	Thu, May 19, 2022	171.55	172.52	170.89	171.91
2318	AMEX	GLD	Wed, May 18, 2022	169.01	170.21	168.81	169.42
2317	AMEX	GLD	Tue, May 17, 2022	170.44	170.53	169.14	169.33
2316	AMEX	GLD	Mon, May 16, 2022	168.43	170.43	168.34	170.40
2315	AMEX	GLD	Fri, May 13, 2022	168.31	169.62	168.01	168.79
2314	AMEX	GLD	Thu, May 12, 2022	172.07	172.40	169.90	170.17
2313	AMEX	GLD	Wed, May 11, 2022	172.51	173.32	172.20	172.82
2312	AMEX	GLD	Tue, May 10, 2022	173.80	173.96	171.20	171.42
2311	AMEX	GLD	Mon, May 9, 2022	174.27	174.27	172.79	172.88
2310	AMEX	GLD	Fri, May 6, 2022	175.39	176.56	174.86	175.42
2309	AMEX	GLD	Thu, May 5, 2022	177.56	177.61	174.66	175.13
2308	AMEX	GLD	Wed, May 4, 2022	174.32	176.35	173.67	175.80
2307	AMEX	GLD	Tue, May 3, 2022	173.89	175.21	173.85	174.09
2306	AMEX	GLD	Mon, May 2, 2022	173.61	174.65	172.98	173.63
2305	AMEX	GLD	Fri, Apr 29, 2022	178.07	178.62	176.71	176.91
2304	AMEX	GLD	Thu, Apr 28, 2022	175.92	176.97	175.69	176.93
2303	AMEX	GLD	Wed, Apr 27, 2022	176.46	176.64	175.50	175.98
2302	AMEX	GLD	Tue, Apr 26, 2022	177.95	178.30	176.92	177.32
2301	AMEX	GLD	Mon, Apr 25, 2022	177.17	177.51	176.48	177.05
2300	AMEX	GLD	Fri, Apr 22, 2022	180.72	181.61	179.74	180.29
2299	AMEX	GLD	Thu, Apr 21, 2022	181.77	182.32	180.78	182.06
2298	AMEX	GLD	Wed, Apr 20, 2022	181.59	182.72	181.35	182.71
2297	AMEX	GLD	Tue, Apr 19, 2022	183.19	183.65	181.33	181.82
2296	AMEX	GLD	Mon, Apr 18, 2022	185.95	186.10	184.39	184.61
2295	AMEX	GLD	Thu, Apr 14, 2022	184.28	184.41	182.88	184.04
2294	AMEX	GLD	Wed, Apr 13, 2022	184.50	184.94	184.13	184.65
2293	AMEX	GLD	Tue, Apr 12, 2022	184.04	184.64	182.96	183.77
2292	AMEX	GLD	Mon, Apr 11, 2022	183.17	183.33	181.11	182.37
2291	AMEX	GLD	Fri, Apr 8, 2022	180.52	181.82	180.52	181.47
2290	AMEX	GLD	Thu, Apr 7, 2022	179.87	180.88	179.80	180.34
2289	AMEX	GLD	Wed, Apr 6, 2022	179.78	180.31	178.70	179.66
2288	AMEX	GLD	Tue, Apr 5, 2022	180.91	181.49	178.93	179.24
2287	AMEX	GLD	Mon, Apr 4, 2022	180.24	180.81	179.58	180.37
2286	AMEX	GLD	Fri, Apr 1, 2022	179.55	180.46	178.98	179.50
2285	AMEX	GLD	Thu, Mar 31, 2022	180.91	181.96	180.56	180.65
2284	AMEX	GLD	Wed, Mar 30, 2022	179.76	180.92	179.68	180.58
2283	AMEX	GLD	Tue, Mar 29, 2022	177.02	179.33	176.69	179.14
2282	AMEX	GLD	Mon, Mar 28, 2022	180.38	181.33	178.85	179.06
2281	AMEX	GLD	Fri, Mar 25, 2022	181.81	183.13	181.35	182.38
2280	AMEX	GLD	Thu, Mar 24, 2022	182.35	183.51	181.77	183.13
2279	AMEX	GLD	Wed, Mar 23, 2022	180.29	181.89	179.76	181.81
2278	AMEX	GLD	Tue, Mar 22, 2022	179.60	179.71	178.32	179.36
2277	AMEX	GLD	Mon, Mar 21, 2022	179.33	181.29	179.32	180.67
2276	AMEX	GLD	Fri, Mar 18, 2022	179.93	180.93	179.04	179.30
2275	AMEX	GLD	Thu, Mar 17, 2022	181.16	182.03	180.65	180.89
2274	AMEX	GLD	Wed, Mar 16, 2022	179.13	180.12	176.87	180.01
2273	AMEX	GLD	Tue, Mar 15, 2022	179.10	180.27	178.01	178.89
2272	AMEX	GLD	Mon, Mar 14, 2022	183.03	183.29	181.95	182.30
2271	AMEX	GLD	Fri, Mar 11, 2022	183.74	185.78	183.44	185.09
2270	AMEX	GLD	Thu, Mar 10, 2022	186.88	187.38	184.99	186.40
2269	AMEX	GLD	Wed, Mar 9, 2022	186.04	187.23	184.76	185.82
2268	AMEX	GLD	Tue, Mar 8, 2022	188.35	193.30	188.26	191.51
2267	AMEX	GLD	Mon, Mar 7, 2022	184.45	186.64	184.22	186.41
2266	AMEX	GLD	Fri, Mar 4, 2022	182.11	183.98	181.36	183.68
2265	AMEX	GLD	Thu, Mar 3, 2022	179.96	181.30	179.50	180.80
2264	AMEX	GLD	Wed, Mar 2, 2022	180.13	180.71	178.79	179.73
2263	AMEX	GLD	Tue, Mar 1, 2022	179.05	181.76	179.03	181.62
2262	AMEX	GLD	Mon, Feb 28, 2022	178.86	178.99	176.50	178.38
2261	AMEX	GLD	Fri, Feb 25, 2022	176.42	176.79	175.79	176.55
2260	AMEX	GLD	Thu, Feb 24, 2022	182.59	182.60	175.27	177.14
2259	AMEX	GLD	Wed, Feb 23, 2022	177.39	178.39	177.36	178.29
2258	AMEX	GLD	Tue, Feb 22, 2022	177.67	178.07	176.82	177.49
2257	AMEX	GLD	Fri, Feb 18, 2022	177.07	177.25	176.51	177.12
2256	AMEX	GLD	Thu, Feb 17, 2022	176.70	177.53	176.39	177.25
2255	AMEX	GLD	Wed, Feb 16, 2022	173.49	174.86	173.48	174.86
2254	AMEX	GLD	Tue, Feb 15, 2022	173.10	173.34	172.39	173.08
2253	AMEX	GLD	Mon, Feb 14, 2022	173.78	175.00	173.68	174.74
2252	AMEX	GLD	Fri, Feb 11, 2022	170.75	174.20	170.71	173.81
2251	AMEX	GLD	Thu, Feb 10, 2022	170.52	171.99	170.46	170.56
2250	AMEX	GLD	Wed, Feb 9, 2022	170.68	171.42	170.55	171.21
2249	AMEX	GLD	Tue, Feb 8, 2022	170.10	170.78	169.95	170.63
2248	AMEX	GLD	Mon, Feb 7, 2022	169.45	170.30	169.19	170.11
2247	AMEX	GLD	Fri, Feb 4, 2022	168.04	169.10	167.99	168.86
2246	AMEX	GLD	Thu, Feb 3, 2022	168.31	168.82	167.03	168.60
2245	AMEX	GLD	Wed, Feb 2, 2022	168.34	169.12	168.16	168.84
2244	AMEX	GLD	Tue, Feb 1, 2022	168.57	168.85	167.87	168.23
2243	AMEX	GLD	Mon, Jan 31, 2022	167.79	168.14	167.46	168.09
2242	AMEX	GLD	Fri, Jan 28, 2022	166.56	167.46	166.37	167.10
2241	AMEX	GLD	Thu, Jan 27, 2022	168.02	169.09	167.33	167.60
2240	AMEX	GLD	Wed, Jan 26, 2022	171.39	171.73	169.48	169.79
2239	AMEX	GLD	Tue, Jan 25, 2022	171.95	173.15	171.78	172.58
2238	AMEX	GLD	Mon, Jan 24, 2022	171.78	172.14	170.85	172.03
2237	AMEX	GLD	Fri, Jan 21, 2022	172.04	172.12	170.74	171.09
2236	AMEX	GLD	Thu, Jan 20, 2022	172.31	172.60	171.59	171.65
2235	AMEX	GLD	Wed, Jan 19, 2022	170.39	172.19	170.20	172.08
2234	AMEX	GLD	Tue, Jan 18, 2022	169.64	170.01	169.09	169.39
2233	AMEX	GLD	Fri, Jan 14, 2022	170.22	170.56	169.48	169.67
2232	AMEX	GLD	Thu, Jan 13, 2022	170.09	170.22	169.27	170.16
2231	AMEX	GLD	Wed, Jan 12, 2022	170.19	170.75	170.01	170.74
2230	AMEX	GLD	Tue, Jan 11, 2022	168.44	170.31	168.37	170.29
2229	AMEX	GLD	Mon, Jan 10, 2022	167.36	168.30	167.31	168.26
2228	AMEX	GLD	Fri, Jan 7, 2022	167.37	168.01	166.86	167.75
2227	AMEX	GLD	Thu, Jan 6, 2022	167.16	167.75	166.86	166.99
2226	AMEX	GLD	Wed, Jan 5, 2022	170.62	170.93	168.90	169.06
2225	AMEX	GLD	Tue, Jan 4, 2022	168.90	169.72	168.73	169.57
2224	AMEX	GLD	Mon, Jan 3, 2022	168.86	169.01	168.00	168.33
2223	AMEX	GLD	Fri, Dec 31, 2021	170.53	171.04	170.04	170.96
2222	AMEX	GLD	Thu, Dec 30, 2021	168.43	169.81	168.37	169.80
2221	AMEX	GLD	Wed, Dec 29, 2021	167.36	168.69	167.28	168.59
2220	AMEX	GLD	Tue, Dec 28, 2021	169.33	169.65	168.62	168.64
2219	AMEX	GLD	Mon, Dec 27, 2021	168.96	169.42	168.78	169.37
2218	AMEX	GLD	Thu, Dec 23, 2021	168.69	169.16	168.01	168.97
2217	AMEX	GLD	Wed, Dec 22, 2021	167.58	168.64	167.11	168.59
2216	AMEX	GLD	Tue, Dec 21, 2021	167.69	167.78	166.74	167.02
2215	AMEX	GLD	Mon, Dec 20, 2021	167.88	168.00	167.06	167.09
2214	AMEX	GLD	Fri, Dec 17, 2021	168.73	169.13	167.78	167.80
2213	AMEX	GLD	Thu, Dec 16, 2021	167.01	168.18	166.94	168.16
2212	AMEX	GLD	Wed, Dec 15, 2021	165.27	166.40	163.80	166.15
2211	AMEX	GLD	Tue, Dec 14, 2021	165.34	166.14	165.16	165.44
2210	AMEX	GLD	Mon, Dec 13, 2021	166.90	167.26	166.67	167.00
2209	AMEX	GLD	Fri, Dec 10, 2021	166.72	166.92	166.18	166.58
2208	AMEX	GLD	Thu, Dec 9, 2021	166.54	166.58	165.65	165.88
2207	AMEX	GLD	Wed, Dec 8, 2021	166.51	166.96	166.28	166.90
2206	AMEX	GLD	Tue, Dec 7, 2021	166.20	167.08	166.18	166.81
2205	AMEX	GLD	Mon, Dec 6, 2021	166.14	166.80	165.93	166.22
2204	AMEX	GLD	Fri, Dec 3, 2021	165.49	166.93	165.00	166.63
2203	AMEX	GLD	Thu, Dec 2, 2021	165.89	165.94	164.63	165.24
2202	AMEX	GLD	Wed, Dec 1, 2021	166.84	167.47	166.06	166.16
2201	AMEX	GLD	Tue, Nov 30, 2021	167.77	169.01	165.37	165.50
2200	AMEX	GLD	Mon, Nov 29, 2021	166.84	167.26	166.38	166.62
2199	AMEX	GLD	Fri, Nov 26, 2021	168.60	168.64	166.37	166.85
2198	AMEX	GLD	Wed, Nov 24, 2021	166.58	167.44	166.32	167.12
2197	AMEX	GLD	Tue, Nov 23, 2021	167.28	167.60	166.53	167.28
2196	AMEX	GLD	Mon, Nov 22, 2021	169.90	170.44	168.42	168.74
2195	AMEX	GLD	Fri, Nov 19, 2021	173.69	174.10	172.24	172.61
2194	AMEX	GLD	Thu, Nov 18, 2021	173.96	174.36	173.53	173.94
2193	AMEX	GLD	Wed, Nov 17, 2021	174.24	174.61	173.89	174.50
2192	AMEX	GLD	Tue, Nov 16, 2021	173.97	174.48	172.86	172.92
2191	AMEX	GLD	Mon, Nov 15, 2021	174.10	174.59	173.69	174.18
2190	AMEX	GLD	Fri, Nov 12, 2021	173.51	174.67	173.40	174.45
2189	AMEX	GLD	Thu, Nov 11, 2021	173.98	174.27	173.74	174.12
2188	AMEX	GLD	Wed, Nov 10, 2021	173.67	174.65	172.11	173.15
2187	AMEX	GLD	Tue, Nov 9, 2021	170.73	171.31	170.12	171.29
2186	AMEX	GLD	Mon, Nov 8, 2021	170.43	170.70	170.06	170.45
2185	AMEX	GLD	Fri, Nov 5, 2021	168.42	169.94	167.85	169.84
2184	AMEX	GLD	Thu, Nov 4, 2021	167.51	168.14	167.37	167.65
2183	AMEX	GLD	Wed, Nov 3, 2021	165.34	165.95	164.38	165.77
2182	AMEX	GLD	Tue, Nov 2, 2021	167.43	167.63	166.96	167.16
2181	AMEX	GLD	Mon, Nov 1, 2021	167.38	167.84	166.91	167.52
2180	AMEX	GLD	Fri, Oct 29, 2021	166.29	166.73	165.64	166.65
2179	AMEX	GLD	Thu, Oct 28, 2021	168.98	169.25	167.53	168.08
2178	AMEX	GLD	Wed, Oct 27, 2021	167.73	168.20	166.86	168.12
2177	AMEX	GLD	Tue, Oct 26, 2021	167.88	167.91	166.63	167.68
2176	AMEX	GLD	Mon, Oct 25, 2021	168.66	169.21	168.53	168.93
2175	AMEX	GLD	Fri, Oct 22, 2021	168.67	169.54	166.67	167.77
2174	AMEX	GLD	Thu, Oct 21, 2021	166.70	166.94	166.24	166.75
2173	AMEX	GLD	Wed, Oct 20, 2021	166.21	167.11	165.93	166.90
2172	AMEX	GLD	Tue, Oct 19, 2021	166.50	166.50	165.20	165.45
2171	AMEX	GLD	Mon, Oct 18, 2021	165.42	165.59	164.81	164.92
2170	AMEX	GLD	Fri, Oct 15, 2021	165.39	166.09	165.10	165.33
2169	AMEX	GLD	Thu, Oct 14, 2021	168.19	168.22	167.71	168.00
2168	AMEX	GLD	Wed, Oct 13, 2021	165.28	167.92	165.28	167.59
2167	AMEX	GLD	Tue, Oct 12, 2021	164.57	165.44	164.31	164.66
2166	AMEX	GLD	Mon, Oct 11, 2021	164.04	164.58	163.91	163.92
2165	AMEX	GLD	Fri, Oct 8, 2021	166.32	166.42	164.14	164.23
2164	AMEX	GLD	Thu, Oct 7, 2021	164.02	164.85	163.96	164.16
2163	AMEX	GLD	Wed, Oct 6, 2021	164.23	165.06	164.15	165.03
2162	AMEX	GLD	Tue, Oct 5, 2021	163.94	164.85	163.49	164.59
2161	AMEX	GLD	Mon, Oct 4, 2021	163.69	165.54	163.47	165.36
2160	AMEX	GLD	Fri, Oct 1, 2021	164.27	164.96	163.89	164.59
2159	AMEX	GLD	Thu, Sep 30, 2021	162.66	164.95	162.34	164.22
2158	AMEX	GLD	Wed, Sep 29, 2021	162.35	162.74	160.97	161.32
2157	AMEX	GLD	Tue, Sep 28, 2021	162.73	162.82	161.73	162.05
2156	AMEX	GLD	Mon, Sep 27, 2021	163.85	164.36	163.51	163.64
2155	AMEX	GLD	Fri, Sep 24, 2021	163.00	164.00	162.74	163.30
2154	AMEX	GLD	Thu, Sep 23, 2021	164.10	164.20	163.27	163.51
2153	AMEX	GLD	Wed, Sep 22, 2021	165.89	167.15	165.03	165.42
2152	AMEX	GLD	Tue, Sep 21, 2021	165.81	166.63	165.49	166.04
2151	AMEX	GLD	Mon, Sep 20, 2021	164.29	165.28	164.07	164.94
2150	AMEX	GLD	Fri, Sep 17, 2021	163.86	164.32	163.40	163.77
2149	AMEX	GLD	Thu, Sep 16, 2021	164.38	164.44	163.23	164.03
2148	AMEX	GLD	Wed, Sep 15, 2021	168.13	168.36	167.45	167.83
2147	AMEX	GLD	Tue, Sep 14, 2021	168.22	169.16	167.48	168.82
2146	AMEX	GLD	Mon, Sep 13, 2021	167.45	168.22	167.40	167.74
2145	AMEX	GLD	Fri, Sep 10, 2021	167.81	168.08	167.15	167.18
2144	AMEX	GLD	Thu, Sep 9, 2021	168.17	168.28	166.83	168.03
2143	AMEX	GLD	Wed, Sep 8, 2021	168.02	168.08	166.70	167.29
2142	AMEX	GLD	Tue, Sep 7, 2021	169.56	169.78	167.63	167.71
2141	AMEX	GLD	Fri, Sep 3, 2021	170.59	171.55	170.15	171.06
2140	AMEX	GLD	Thu, Sep 2, 2021	169.50	169.63	168.82	169.25
2139	AMEX	GLD	Wed, Sep 1, 2021	169.94	170.00	169.16	169.70
2138	AMEX	GLD	Tue, Aug 31, 2021	169.23	169.92	168.75	169.69
2137	AMEX	GLD	Mon, Aug 30, 2021	169.66	169.84	169.09	169.35
2136	AMEX	GLD	Fri, Aug 27, 2021	167.58	170.19	166.87	170.19
2135	AMEX	GLD	Thu, Aug 26, 2021	167.21	168.21	166.83	167.67
2134	AMEX	GLD	Wed, Aug 25, 2021	167.88	167.92	166.74	167.48
2133	AMEX	GLD	Tue, Aug 24, 2021	169.04	169.27	168.52	168.65
2132	AMEX	GLD	Mon, Aug 23, 2021	168.82	168.91	167.96	168.73
2131	AMEX	GLD	Fri, Aug 20, 2021	166.80	167.14	166.36	166.70
2130	AMEX	GLD	Thu, Aug 19, 2021	167.24	167.29	166.16	166.61
2129	AMEX	GLD	Wed, Aug 18, 2021	167.24	167.51	166.26	167.10
2128	AMEX	GLD	Tue, Aug 17, 2021	167.29	167.73	166.56	166.97
2127	AMEX	GLD	Mon, Aug 16, 2021	166.73	167.39	166.59	167.22
2126	AMEX	GLD	Fri, Aug 13, 2021	165.02	166.46	164.89	166.39
2125	AMEX	GLD	Thu, Aug 12, 2021	163.65	164.10	162.93	164.04
2124	AMEX	GLD	Wed, Aug 11, 2021	163.15	164.17	162.68	164.00
2123	AMEX	GLD	Tue, Aug 10, 2021	161.39	162.11	160.68	161.77
2122	AMEX	GLD	Mon, Aug 9, 2021	163.01	163.30	161.26	161.72
2121	AMEX	GLD	Fri, Aug 6, 2021	165.84	165.93	164.55	164.64
2120	AMEX	GLD	Thu, Aug 5, 2021	169.37	169.44	168.20	168.86
2119	AMEX	GLD	Wed, Aug 4, 2021	171.28	171.40	168.99	169.53
2118	AMEX	GLD	Tue, Aug 3, 2021	169.42	169.83	169.21	169.49
2117	AMEX	GLD	Mon, Aug 2, 2021	169.30	170.25	169.10	169.61
2116	AMEX	GLD	Fri, Jul 30, 2021	170.72	170.99	169.38	169.82
2115	AMEX	GLD	Thu, Jul 29, 2021	170.70	171.52	170.67	171.17
2114	AMEX	GLD	Wed, Jul 28, 2021	168.26	169.38	167.72	169.29
2113	AMEX	GLD	Tue, Jul 27, 2021	168.73	168.91	167.93	168.44
2112	AMEX	GLD	Mon, Jul 26, 2021	168.58	168.86	168.08	168.16
2111	AMEX	GLD	Fri, Jul 23, 2021	168.50	168.88	167.95	168.56
2110	AMEX	GLD	Thu, Jul 22, 2021	168.49	169.19	168.06	169.09
2109	AMEX	GLD	Wed, Jul 21, 2021	168.33	169.00	168.14	168.76
2108	AMEX	GLD	Tue, Jul 20, 2021	170.51	170.80	168.92	169.39
2107	AMEX	GLD	Mon, Jul 19, 2021	169.51	169.91	168.89	169.61
2106	AMEX	GLD	Fri, Jul 16, 2021	170.65	170.95	169.28	169.41
2105	AMEX	GLD	Thu, Jul 15, 2021	170.89	171.30	170.34	171.07
2104	AMEX	GLD	Wed, Jul 14, 2021	170.91	171.04	170.28	171.04
2103	AMEX	GLD	Tue, Jul 13, 2021	169.51	169.90	168.93	169.22
2102	AMEX	GLD	Mon, Jul 12, 2021	168.70	169.16	167.64	169.00
2101	AMEX	GLD	Fri, Jul 9, 2021	168.84	169.62	168.66	169.21
2100	AMEX	GLD	Thu, Jul 8, 2021	169.82	169.86	167.91	168.65
2099	AMEX	GLD	Wed, Jul 7, 2021	168.72	169.23	168.19	168.76
2098	AMEX	GLD	Tue, Jul 6, 2021	169.27	169.65	167.54	168.12
2097	AMEX	GLD	Fri, Jul 2, 2021	167.35	167.72	166.40	167.29
2096	AMEX	GLD	Thu, Jul 1, 2021	166.65	166.88	165.50	166.20
2095	AMEX	GLD	Wed, Jun 30, 2021	164.57	166.10	164.29	165.63
2094	AMEX	GLD	Tue, Jun 29, 2021	164.34	165.28	164.01	164.83
2093	AMEX	GLD	Mon, Jun 28, 2021	166.68	166.91	166.36	166.58
2092	AMEX	GLD	Fri, Jun 25, 2021	167.45	167.53	166.29	166.59
2091	AMEX	GLD	Thu, Jun 24, 2021	167.00	167.23	166.01	166.04
2090	AMEX	GLD	Wed, Jun 23, 2021	166.97	168.03	165.97	166.14
2089	AMEX	GLD	Tue, Jun 22, 2021	166.35	166.92	166.01	166.25
2088	AMEX	GLD	Mon, Jun 21, 2021	166.52	167.22	166.00	166.95
2087	AMEX	GLD	Fri, Jun 18, 2021	166.14	166.72	164.87	164.93
2086	AMEX	GLD	Thu, Jun 17, 2021	167.02	167.62	165.44	165.85
2085	AMEX	GLD	Wed, Jun 16, 2021	173.91	174.47	171.03	171.11
2084	AMEX	GLD	Tue, Jun 15, 2021	174.78	174.92	173.34	174.05
2083	AMEX	GLD	Mon, Jun 14, 2021	173.16	175.06	172.95	174.71
2082	AMEX	GLD	Fri, Jun 11, 2021	176.33	176.57	175.48	175.74
2081	AMEX	GLD	Thu, Jun 10, 2021	176.70	177.85	176.48	177.74
2080	AMEX	GLD	Wed, Jun 9, 2021	177.38	177.80	176.78	176.98
2079	AMEX	GLD	Tue, Jun 8, 2021	177.23	177.54	176.37	177.32
2078	AMEX	GLD	Mon, Jun 7, 2021	176.96	177.90	176.63	177.87
2077	AMEX	GLD	Fri, Jun 4, 2021	176.65	177.57	176.61	177.16
2076	AMEX	GLD	Thu, Jun 3, 2021	175.83	175.83	174.66	175.27
2075	AMEX	GLD	Wed, Jun 2, 2021	178.34	178.78	177.97	178.77
2074	AMEX	GLD	Tue, Jun 1, 2021	178.76	178.85	177.19	177.90
2073	AMEX	GLD	Fri, May 28, 2021	177.46	178.43	177.24	178.38
2072	AMEX	GLD	Thu, May 27, 2021	177.39	177.82	176.81	177.71
2071	AMEX	GLD	Wed, May 26, 2021	178.37	178.61	177.04	177.64
2070	AMEX	GLD	Tue, May 25, 2021	176.15	177.95	176.04	177.95
2069	AMEX	GLD	Mon, May 24, 2021	176.15	176.59	175.87	176.35
2068	AMEX	GLD	Fri, May 21, 2021	176.58	176.86	175.15	176.04
2067	AMEX	GLD	Thu, May 20, 2021	175.32	176.46	175.11	175.96
2066	AMEX	GLD	Wed, May 19, 2021	175.14	177.00	174.35	175.16
2065	AMEX	GLD	Tue, May 18, 2021	175.18	175.21	174.46	175.04
2064	AMEX	GLD	Mon, May 17, 2021	173.30	175.00	173.28	174.70
2063	AMEX	GLD	Fri, May 14, 2021	172.05	172.70	171.82	172.69
2062	AMEX	GLD	Thu, May 13, 2021	170.35	171.27	170.23	171.13
2061	AMEX	GLD	Wed, May 12, 2021	171.43	171.84	170.35	170.43
2060	AMEX	GLD	Tue, May 11, 2021	170.56	172.17	170.27	172.14
2059	AMEX	GLD	Mon, May 10, 2021	172.74	172.84	171.78	172.11
2058	AMEX	GLD	Fri, May 7, 2021	171.53	172.55	171.00	171.59
2057	AMEX	GLD	Thu, May 6, 2021	167.95	170.29	167.92	170.06
2056	AMEX	GLD	Wed, May 5, 2021	166.63	167.31	165.86	167.27
2055	AMEX	GLD	Tue, May 4, 2021	167.69	168.55	165.50	166.58
2054	AMEX	GLD	Mon, May 3, 2021	167.61	168.43	167.41	167.81
2053	AMEX	GLD	Fri, Apr 30, 2021	165.86	166.00	165.24	165.66
2052	AMEX	GLD	Thu, Apr 29, 2021	165.58	166.26	164.47	166.22
2051	AMEX	GLD	Wed, Apr 28, 2021	165.75	166.96	165.49	166.91
2050	AMEX	GLD	Tue, Apr 27, 2021	166.92	167.15	166.28	166.42
2049	AMEX	GLD	Mon, Apr 26, 2021	166.63	166.87	166.05	166.84
2048	AMEX	GLD	Fri, Apr 23, 2021	167.37	167.53	165.78	166.40
2047	AMEX	GLD	Thu, Apr 22, 2021	167.11	167.53	166.49	167.04
2046	AMEX	GLD	Wed, Apr 21, 2021	167.18	168.39	167.15	168.13
2045	AMEX	GLD	Tue, Apr 20, 2021	165.65	166.81	165.62	166.48
2044	AMEX	GLD	Mon, Apr 19, 2021	165.91	166.44	165.72	165.89
2043	AMEX	GLD	Fri, Apr 16, 2021	166.24	166.81	165.94	166.35
2042	AMEX	GLD	Thu, Apr 15, 2021	164.07	165.79	164.03	165.35
2041	AMEX	GLD	Wed, Apr 14, 2021	162.77	163.05	162.30	162.72
2040	AMEX	GLD	Tue, Apr 13, 2021	163.18	163.85	163.03	163.43
2039	AMEX	GLD	Mon, Apr 12, 2021	162.73	162.80	161.81	162.28
2038	AMEX	GLD	Fri, Apr 9, 2021	162.75	163.66	162.48	163.27
2037	AMEX	GLD	Thu, Apr 8, 2021	164.17	164.77	164.14	164.51
2036	AMEX	GLD	Wed, Apr 7, 2021	162.82	163.31	162.50	162.76
2035	AMEX	GLD	Tue, Apr 6, 2021	162.79	163.53	162.75	163.22
2034	AMEX	GLD	Mon, Apr 5, 2021	161.52	162.40	161.36	161.92
2033	AMEX	GLD	Thu, Apr 1, 2021	161.56	162.11	161.28	161.98
2032	AMEX	GLD	Wed, Mar 31, 2021	158.06	160.68	158.05	159.96
2031	AMEX	GLD	Tue, Mar 30, 2021	157.94	158.20	157.55	157.57
2030	AMEX	GLD	Mon, Mar 29, 2021	161.46	161.52	159.83	160.31
2029	AMEX	GLD	Fri, Mar 26, 2021	161.71	162.73	161.65	162.24
2028	AMEX	GLD	Thu, Mar 25, 2021	163.06	163.58	161.32	161.78
2027	AMEX	GLD	Wed, Mar 24, 2021	162.21	162.89	161.94	162.37
2026	AMEX	GLD	Tue, Mar 23, 2021	162.45	162.49	161.59	161.81
2025	AMEX	GLD	Mon, Mar 22, 2021	162.27	163.13	162.16	163.00
2024	AMEX	GLD	Fri, Mar 19, 2021	162.56	163.43	162.43	163.24
2023	AMEX	GLD	Thu, Mar 18, 2021	161.15	162.82	161.11	162.56
2022	AMEX	GLD	Wed, Mar 17, 2021	162.27	164.15	161.48	163.51
2021	AMEX	GLD	Tue, Mar 16, 2021	162.36	163.20	161.81	162.35
2020	AMEX	GLD	Mon, Mar 15, 2021	162.31	162.55	161.43	162.20
2019	AMEX	GLD	Fri, Mar 12, 2021	159.54	161.69	159.35	161.49
2018	AMEX	GLD	Thu, Mar 11, 2021	161.47	161.98	161.12	161.52
2017	AMEX	GLD	Wed, Mar 10, 2021	161.06	161.78	160.66	161.66
2016	AMEX	GLD	Tue, Mar 9, 2021	160.75	161.25	160.42	160.84
2015	AMEX	GLD	Mon, Mar 8, 2021	158.58	158.74	157.13	157.49
2014	AMEX	GLD	Fri, Mar 5, 2021	159.66	159.82	158.55	159.14
2013	AMEX	GLD	Thu, Mar 4, 2021	160.60	161.46	158.43	159.04
2012	AMEX	GLD	Wed, Mar 3, 2021	160.61	161.69	159.49	160.62
2011	AMEX	GLD	Tue, Mar 2, 2021	161.93	162.93	161.22	162.41
2010	AMEX	GLD	Mon, Mar 1, 2021	163.03	163.35	161.16	161.53
2009	AMEX	GLD	Fri, Feb 26, 2021	165.00	165.10	160.95	161.81
2008	AMEX	GLD	Thu, Feb 25, 2021	166.92	167.66	165.45	165.82
2007	AMEX	GLD	Wed, Feb 24, 2021	167.65	169.14	167.15	169.00
2006	AMEX	GLD	Tue, Feb 23, 2021	169.48	169.74	168.28	169.12
2005	AMEX	GLD	Mon, Feb 22, 2021	168.54	169.89	168.30	169.51
2004	AMEX	GLD	Fri, Feb 19, 2021	166.76	167.94	166.60	167.01
2003	AMEX	GLD	Thu, Feb 18, 2021	166.98	167.30	165.73	166.32
2002	AMEX	GLD	Wed, Feb 17, 2021	166.92	167.34	165.85	166.33
2001	AMEX	GLD	Tue, Feb 16, 2021	168.14	170.07	167.73	168.24
2000	AMEX	GLD	Fri, Feb 12, 2021	170.29	171.65	169.88	170.69
1999	AMEX	GLD	Thu, Feb 11, 2021	172.70	172.87	170.71	171.21
1998	AMEX	GLD	Wed, Feb 10, 2021	173.15	173.22	172.01	172.71
1997	AMEX	GLD	Tue, Feb 9, 2021	172.57	173.03	171.75	172.08
1996	AMEX	GLD	Mon, Feb 8, 2021	171.98	172.40	171.49	171.52
1995	AMEX	GLD	Fri, Feb 5, 2021	168.99	170.18	168.67	169.81
1994	AMEX	GLD	Thu, Feb 4, 2021	168.29	168.40	167.34	168.15
1993	AMEX	GLD	Wed, Feb 3, 2021	172.36	172.59	171.50	171.85
1992	AMEX	GLD	Tue, Feb 2, 2021	172.49	172.53	171.51	172.11
1991	AMEX	GLD	Mon, Feb 1, 2021	175.02	175.26	174.06	174.23
1990	AMEX	GLD	Fri, Jan 29, 2021	174.87	175.16	172.61	172.61
1989	AMEX	GLD	Thu, Jan 28, 2021	174.28	174.73	172.04	172.68
1988	AMEX	GLD	Wed, Jan 27, 2021	172.93	173.52	171.66	172.52
1987	AMEX	GLD	Tue, Jan 26, 2021	173.98	174.26	173.42	173.62
1986	AMEX	GLD	Mon, Jan 25, 2021	174.82	174.96	173.19	174.05
1985	AMEX	GLD	Fri, Jan 22, 2021	172.89	174.29	172.35	173.90
1984	AMEX	GLD	Thu, Jan 21, 2021	175.11	175.51	174.51	175.28
1983	AMEX	GLD	Wed, Jan 20, 2021	174.37	175.47	173.82	175.39
1982	AMEX	GLD	Tue, Jan 19, 2021	172.71	172.85	171.92	172.58
1981	AMEX	GLD	Fri, Jan 15, 2021	172.84	173.07	170.98	171.13
1980	AMEX	GLD	Thu, Jan 14, 2021	173.44	174.22	172.66	173.28
1979	AMEX	GLD	Wed, Jan 13, 2021	173.68	174.46	173.05	173.37
1978	AMEX	GLD	Tue, Jan 12, 2021	173.13	174.18	172.32	174.12
1977	AMEX	GLD	Mon, Jan 11, 2021	172.14	173.68	172.03	173.00
1976	AMEX	GLD	Fri, Jan 8, 2021	176.83	176.99	171.48	173.34
1975	AMEX	GLD	Thu, Jan 7, 2021	179.69	179.92	178.84	179.48
1974	AMEX	GLD	Wed, Jan 6, 2021	181.49	181.58	178.24	179.90
1973	AMEX	GLD	Tue, Jan 5, 2021	182.87	183.21	181.82	182.87
1972	AMEX	GLD	Mon, Jan 4, 2021	181.97	182.40	180.96	182.33
1971	AMEX	GLD	Thu, Dec 31, 2020	178.07	178.40	177.32	178.36
1970	AMEX	GLD	Wed, Dec 30, 2020	176.44	177.72	176.44	177.70
1969	AMEX	GLD	Tue, Dec 29, 2020	176.25	176.97	175.57	176.35
1968	AMEX	GLD	Mon, Dec 28, 2020	177.26	177.91	175.63	175.71
1967	AMEX	GLD	Thu, Dec 24, 2020	175.55	176.37	175.51	176.35
1966	AMEX	GLD	Wed, Dec 23, 2020	175.10	176.21	175.06	175.65
1965	AMEX	GLD	Tue, Dec 22, 2020	176.20	176.34	174.34	174.49
1964	AMEX	GLD	Mon, Dec 21, 2020	176.29	176.94	175.76	175.88
1963	AMEX	GLD	Fri, Dec 18, 2020	176.65	176.98	176.10	176.44
1962	AMEX	GLD	Thu, Dec 17, 2020	177.15	177.87	176.58	176.74
1961	AMEX	GLD	Wed, Dec 16, 2020	174.13	175.02	173.02	174.90
1960	AMEX	GLD	Tue, Dec 15, 2020	173.43	173.98	173.06	173.94
1959	AMEX	GLD	Mon, Dec 14, 2020	171.91	172.52	170.91	171.54
1958	AMEX	GLD	Fri, Dec 11, 2020	172.25	173.32	172.11	172.49
1957	AMEX	GLD	Thu, Dec 10, 2020	172.90	173.58	171.70	172.17
1956	AMEX	GLD	Wed, Dec 9, 2020	173.92	174.04	171.24	172.50
1955	AMEX	GLD	Tue, Dec 8, 2020	175.51	175.93	174.72	175.50
1954	AMEX	GLD	Mon, Dec 7, 2020	172.56	175.29	172.51	174.89
1953	AMEX	GLD	Fri, Dec 4, 2020	172.78	173.32	171.59	172.32
1952	AMEX	GLD	Thu, Dec 3, 2020	172.64	172.85	171.08	172.81
1951	AMEX	GLD	Wed, Dec 2, 2020	170.57	171.76	170.15	171.46
1950	AMEX	GLD	Tue, Dec 1, 2020	169.76	170.48	169.30	170.18
1949	AMEX	GLD	Mon, Nov 30, 2020	166.68	167.43	166.03	166.67
1948	AMEX	GLD	Fri, Nov 27, 2020	166.90	167.83	166.78	167.79
1947	AMEX	GLD	Wed, Nov 25, 2020	169.98	170.52	169.24	169.51
1946	AMEX	GLD	Tue, Nov 24, 2020	169.30	169.69	168.86	169.59
1945	AMEX	GLD	Mon, Nov 23, 2020	175.10	175.24	171.78	172.23
1944	AMEX	GLD	Fri, Nov 20, 2020	176.12	176.38	175.58	175.69
1943	AMEX	GLD	Thu, Nov 19, 2020	174.30	175.22	174.17	175.16
1942	AMEX	GLD	Wed, Nov 18, 2020	176.26	176.86	175.35	175.49
1941	AMEX	GLD	Tue, Nov 17, 2020	177.25	177.44	176.09	176.50
1940	AMEX	GLD	Mon, Nov 16, 2020	177.23	177.91	176.87	177.15
1939	AMEX	GLD	Fri, Nov 13, 2020	177.65	177.80	176.84	177.16
1938	AMEX	GLD	Thu, Nov 12, 2020	176.04	176.77	175.84	175.96
1937	AMEX	GLD	Wed, Nov 11, 2020	174.70	175.28	174.44	174.90
1936	AMEX	GLD	Tue, Nov 10, 2020	176.75	176.91	175.66	175.66
1935	AMEX	GLD	Mon, Nov 9, 2020	176.42	176.45	173.64	175.08
1934	AMEX	GLD	Fri, Nov 6, 2020	183.40	183.53	182.19	183.19
1933	AMEX	GLD	Thu, Nov 5, 2020	181.00	183.29	180.97	182.93
1932	AMEX	GLD	Wed, Nov 4, 2020	178.93	179.19	177.66	178.82
1931	AMEX	GLD	Tue, Nov 3, 2020	178.95	179.39	178.30	178.92
1930	AMEX	GLD	Mon, Nov 2, 2020	177.45	177.93	177.13	177.91
1929	AMEX	GLD	Fri, Oct 30, 2020	177.18	177.36	175.95	176.20
1928	AMEX	GLD	Thu, Oct 29, 2020	175.02	176.14	174.83	175.40
1927	AMEX	GLD	Wed, Oct 28, 2020	176.45	176.85	175.44	176.13
1926	AMEX	GLD	Tue, Oct 27, 2020	178.71	179.43	178.51	179.02
1925	AMEX	GLD	Mon, Oct 26, 2020	178.75	179.14	178.22	178.55
1924	AMEX	GLD	Fri, Oct 23, 2020	179.09	179.20	177.76	178.64
1923	AMEX	GLD	Thu, Oct 22, 2020	178.88	179.03	177.72	178.83
1922	AMEX	GLD	Wed, Oct 21, 2020	180.47	181.31	180.23	180.60
1921	AMEX	GLD	Tue, Oct 20, 2020	178.54	179.67	178.08	179.25
1920	AMEX	GLD	Mon, Oct 19, 2020	179.41	179.48	178.37	178.39
1919	AMEX	GLD	Fri, Oct 16, 2020	179.22	179.32	178.13	178.30
1918	AMEX	GLD	Thu, Oct 15, 2020	177.71	179.15	177.59	178.92
1917	AMEX	GLD	Wed, Oct 14, 2020	179.09	179.59	178.27	178.27
1916	AMEX	GLD	Tue, Oct 13, 2020	178.56	178.60	177.10	177.72
1915	AMEX	GLD	Mon, Oct 12, 2020	180.57	180.83	180.19	180.56
1914	AMEX	GLD	Fri, Oct 9, 2020	180.13	181.17	179.93	181.08
1913	AMEX	GLD	Thu, Oct 8, 2020	178.18	178.45	176.67	177.85
1912	AMEX	GLD	Wed, Oct 7, 2020	177.09	177.42	176.43	177.22
1911	AMEX	GLD	Tue, Oct 6, 2020	180.16	180.37	177.05	177.30
1910	AMEX	GLD	Mon, Oct 5, 2020	179.02	180.14	178.90	179.41
1909	AMEX	GLD	Fri, Oct 2, 2020	178.69	179.29	178.16	178.54
1908	AMEX	GLD	Thu, Oct 1, 2020	178.71	179.50	178.04	178.70
1907	AMEX	GLD	Wed, Sep 30, 2020	177.71	178.61	176.66	177.12
1906	AMEX	GLD	Tue, Sep 29, 2020	177.19	178.33	176.95	178.19
1905	AMEX	GLD	Mon, Sep 28, 2020	175.83	176.81	175.09	176.70
1904	AMEX	GLD	Fri, Sep 25, 2020	174.41	175.30	173.89	174.94
1903	AMEX	GLD	Thu, Sep 24, 2020	174.36	176.24	173.77	175.44
1902	AMEX	GLD	Wed, Sep 23, 2020	176.98	177.26	174.10	174.79
1901	AMEX	GLD	Tue, Sep 22, 2020	179.63	180.02	178.11	178.65
1900	AMEX	GLD	Mon, Sep 21, 2020	179.84	180.29	176.75	179.52
1899	AMEX	GLD	Fri, Sep 18, 2020	183.07	184.09	182.64	183.20
1898	AMEX	GLD	Thu, Sep 17, 2020	181.92	183.09	181.48	182.96
1897	AMEX	GLD	Wed, Sep 16, 2020	184.98	185.01	183.33	183.97
1896	AMEX	GLD	Tue, Sep 15, 2020	184.46	184.67	182.92	183.45
1895	AMEX	GLD	Mon, Sep 14, 2020	183.57	184.30	183.39	183.89
1894	AMEX	GLD	Fri, Sep 11, 2020	183.14	183.55	182.01	182.45
1893	AMEX	GLD	Thu, Sep 10, 2020	184.23	184.68	182.28	182.46
1892	AMEX	GLD	Wed, Sep 9, 2020	182.50	183.22	182.19	183.05
1891	AMEX	GLD	Tue, Sep 8, 2020	179.50	182.27	179.02	181.29
1890	AMEX	GLD	Fri, Sep 4, 2020	180.95	182.10	180.05	181.64
1889	AMEX	GLD	Thu, Sep 3, 2020	182.30	182.82	180.49	181.14
1888	AMEX	GLD	Wed, Sep 2, 2020	183.75	183.86	181.50	182.62
1887	AMEX	GLD	Tue, Sep 1, 2020	186.99	186.99	184.33	185.05
1886	AMEX	GLD	Mon, Aug 31, 2020	184.79	185.53	184.28	184.83
1885	AMEX	GLD	Fri, Aug 28, 2020	183.98	185.40	183.40	184.39
1884	AMEX	GLD	Thu, Aug 27, 2020	185.00	185.17	179.37	181.24
1883	AMEX	GLD	Wed, Aug 26, 2020	180.26	183.58	180.20	183.36
1882	AMEX	GLD	Tue, Aug 25, 2020	181.06	181.25	179.73	181.22
1881	AMEX	GLD	Mon, Aug 24, 2020	182.91	182.93	180.69	181.00
1880	AMEX	GLD	Fri, Aug 21, 2020	182.14	182.81	180.47	182.03
1879	AMEX	GLD	Thu, Aug 20, 2020	181.19	183.71	180.93	183.50
1878	AMEX	GLD	Wed, Aug 19, 2020	187.21	187.46	181.71	182.24
1877	AMEX	GLD	Tue, Aug 18, 2020	189.18	189.40	185.63	188.18
1876	AMEX	GLD	Mon, Aug 17, 2020	184.69	187.01	184.66	186.50
1875	AMEX	GLD	Fri, Aug 14, 2020	183.44	183.72	181.49	182.54
1874	AMEX	GLD	Thu, Aug 13, 2020	181.56	184.70	181.36	183.33
1873	AMEX	GLD	Wed, Aug 12, 2020	182.61	183.10	179.04	179.10
1872	AMEX	GLD	Tue, Aug 11, 2020	183.57	183.98	179.43	179.94
1871	AMEX	GLD	Mon, Aug 10, 2020	191.20	192.61	189.66	190.15
1870	AMEX	GLD	Fri, Aug 7, 2020	192.71	192.96	189.33	190.81
1869	AMEX	GLD	Thu, Aug 6, 2020	193.74	194.45	192.52	193.89
1868	AMEX	GLD	Wed, Aug 5, 2020	191.65	193.13	190.62	191.35
1867	AMEX	GLD	Tue, Aug 4, 2020	185.61	189.60	185.21	189.59
1866	AMEX	GLD	Mon, Aug 3, 2020	185.05	185.82	184.20	185.64
1865	AMEX	GLD	Fri, Jul 31, 2020	184.51	185.75	184.17	185.43
1864	AMEX	GLD	Thu, Jul 30, 2020	183.44	184.33	182.13	183.76
1863	AMEX	GLD	Wed, Jul 29, 2020	184.01	186.14	182.39	185.13
1862	AMEX	GLD	Tue, Jul 28, 2020	182.02	184.26	181.42	183.75
1861	AMEX	GLD	Mon, Jul 27, 2020	181.85	182.83	181.53	182.23
1860	AMEX	GLD	Fri, Jul 24, 2020	179.14	179.16	178.20	178.70
1859	AMEX	GLD	Thu, Jul 23, 2020	176.17	178.41	175.65	177.18
1858	AMEX	GLD	Wed, Jul 22, 2020	174.05	175.77	173.76	175.63
1857	AMEX	GLD	Tue, Jul 21, 2020	172.53	173.25	172.31	173.00
1856	AMEX	GLD	Mon, Jul 20, 2020	170.76	171.07	170.27	170.94
1855	AMEX	GLD	Fri, Jul 17, 2020	169.94	170.27	169.61	170.12
1854	AMEX	GLD	Thu, Jul 16, 2020	169.80	170.00	168.65	168.73
1853	AMEX	GLD	Wed, Jul 15, 2020	169.62	170.43	169.39	170.34
1852	AMEX	GLD	Tue, Jul 14, 2020	168.97	170.20	168.81	170.19
1851	AMEX	GLD	Mon, Jul 13, 2020	170.29	170.42	169.16	169.40
1850	AMEX	GLD	Fri, Jul 10, 2020	169.95	170.15	168.57	169.19
1849	AMEX	GLD	Thu, Jul 9, 2020	170.48	170.64	168.78	169.63
1848	AMEX	GLD	Wed, Jul 8, 2020	170.32	170.86	169.78	170.09
1847	AMEX	GLD	Tue, Jul 7, 2020	167.41	169.04	167.38	169.04
1846	AMEX	GLD	Mon, Jul 6, 2020	167.75	168.00	167.19	167.98
1845	AMEX	GLD	Thu, Jul 2, 2020	166.20	167.24	166.02	166.98
1844	AMEX	GLD	Wed, Jul 1, 2020	167.05	167.06	165.34	166.62
1843	AMEX	GLD	Tue, Jun 30, 2020	166.31	167.99	166.19	167.37
1842	AMEX	GLD	Mon, Jun 29, 2020	166.56	166.80	166.18	166.63
1841	AMEX	GLD	Fri, Jun 26, 2020	164.87	166.56	164.22	166.54
1840	AMEX	GLD	Thu, Jun 25, 2020	165.89	165.91	165.16	165.80
1839	AMEX	GLD	Wed, Jun 24, 2020	166.01	166.99	165.45	165.90
1838	AMEX	GLD	Tue, Jun 23, 2020	165.63	166.52	165.52	166.48
1837	AMEX	GLD	Mon, Jun 22, 2020	165.06	165.73	164.41	165.09
1836	AMEX	GLD	Fri, Jun 19, 2020	162.87	164.09	162.78	164.03
1835	AMEX	GLD	Thu, Jun 18, 2020	162.20	162.32	161.44	162.24
1834	AMEX	GLD	Wed, Jun 17, 2020	162.00	162.62	161.77	162.56
1833	AMEX	GLD	Tue, Jun 16, 2020	161.85	162.69	161.36	162.25
1832	AMEX	GLD	Mon, Jun 15, 2020	160.52	162.56	160.16	162.33
1831	AMEX	GLD	Fri, Jun 12, 2020	163.41	163.88	162.56	162.62
1830	AMEX	GLD	Thu, Jun 11, 2020	163.35	164.06	161.97	162.39
1829	AMEX	GLD	Wed, Jun 10, 2020	162.10	163.63	160.52	163.57
1828	AMEX	GLD	Tue, Jun 9, 2020	161.10	161.78	160.87	161.26
1827	AMEX	GLD	Mon, Jun 8, 2020	158.90	159.86	158.47	159.72
1826	AMEX	GLD	Fri, Jun 5, 2020	158.72	158.72	157.04	158.01
1825	AMEX	GLD	Thu, Jun 4, 2020	161.14	161.87	159.84	161.28
1824	AMEX	GLD	Wed, Jun 3, 2020	160.34	160.90	158.82	159.60
1823	AMEX	GLD	Tue, Jun 2, 2020	163.89	164.08	161.86	162.60
1822	AMEX	GLD	Mon, Jun 1, 2020	162.92	163.74	162.39	163.66
1821	AMEX	GLD	Fri, May 29, 2020	162.58	163.40	162.32	162.91
1820	AMEX	GLD	Thu, May 28, 2020	162.12	162.46	160.90	161.72
1819	AMEX	GLD	Wed, May 27, 2020	159.42	161.34	159.20	161.18
1818	AMEX	GLD	Tue, May 26, 2020	162.58	162.58	160.69	160.89
1817	AMEX	GLD	Fri, May 22, 2020	162.88	163.47	162.74	163.21
1816	AMEX	GLD	Thu, May 21, 2020	163.46	163.58	161.37	162.25
1815	AMEX	GLD	Wed, May 20, 2020	164.54	164.96	163.89	164.65
1814	AMEX	GLD	Tue, May 19, 2020	163.60	164.43	163.04	164.26
1813	AMEX	GLD	Mon, May 18, 2020	164.33	164.50	162.41	162.69
1812	AMEX	GLD	Fri, May 15, 2020	164.02	164.80	163.08	163.93
1811	AMEX	GLD	Thu, May 14, 2020	161.53	163.34	161.51	163.01
1810	AMEX	GLD	Wed, May 13, 2020	160.94	161.62	160.54	161.58
1809	AMEX	GLD	Tue, May 12, 2020	160.30	160.95	159.72	160.04
1808	AMEX	GLD	Mon, May 11, 2020	160.34	160.71	158.89	159.42
1807	AMEX	GLD	Fri, May 8, 2020	161.08	162.00	160.00	160.42
1806	AMEX	GLD	Thu, May 7, 2020	159.50	161.96	159.36	161.39
1805	AMEX	GLD	Wed, May 6, 2020	158.99	159.81	158.10	158.95
1804	AMEX	GLD	Tue, May 5, 2020	160.16	161.10	159.33	161.02
1803	AMEX	GLD	Mon, May 4, 2020	160.33	160.95	159.91	160.34
1802	AMEX	GLD	Fri, May 1, 2020	158.00	160.45	157.80	159.78
1801	AMEX	GLD	Thu, Apr 30, 2020	160.22	160.82	158.13	158.80
1800	AMEX	GLD	Wed, Apr 29, 2020	160.10	161.85	159.76	161.73
1799	AMEX	GLD	Tue, Apr 28, 2020	160.89	160.98	159.16	160.84
1798	AMEX	GLD	Mon, Apr 27, 2020	161.88	162.00	160.41	161.56
1797	AMEX	GLD	Fri, Apr 24, 2020	163.13	163.31	160.89	162.64
1796	AMEX	GLD	Thu, Apr 23, 2020	162.39	163.60	161.84	163.34
1795	AMEX	GLD	Wed, Apr 22, 2020	160.50	161.74	160.42	161.73
1794	AMEX	GLD	Tue, Apr 21, 2020	157.60	159.21	157.04	158.61
1793	AMEX	GLD	Mon, Apr 20, 2020	158.62	160.22	158.46	159.70
1792	AMEX	GLD	Fri, Apr 17, 2020	159.72	160.07	158.12	158.57
1791	AMEX	GLD	Thu, Apr 16, 2020	161.88	163.15	160.65	161.71
1790	AMEX	GLD	Wed, Apr 15, 2020	161.80	162.54	160.81	161.85
1789	AMEX	GLD	Tue, Apr 14, 2020	162.73	164.42	161.78	162.68
1788	AMEX	GLD	Mon, Apr 13, 2020	159.17	162.38	158.63	161.41
1787	AMEX	GLD	Thu, Apr 9, 2020	158.08	159.08	157.21	158.69
1786	AMEX	GLD	Wed, Apr 8, 2020	155.91	155.94	154.59	154.65
1785	AMEX	GLD	Tue, Apr 7, 2020	155.33	156.14	154.38	156.04
1784	AMEX	GLD	Mon, Apr 6, 2020	154.16	157.22	153.96	156.88
1783	AMEX	GLD	Fri, Apr 3, 2020	152.23	153.09	151.66	152.65
1782	AMEX	GLD	Thu, Apr 2, 2020	151.20	152.50	150.70	151.90
1781	AMEX	GLD	Wed, Apr 1, 2020	148.20	150.08	147.85	149.45
1780	AMEX	GLD	Tue, Mar 31, 2020	151.36	151.80	147.97	148.05
1779	AMEX	GLD	Mon, Mar 30, 2020	152.41	153.08	151.57	152.92
1778	AMEX	GLD	Fri, Mar 27, 2020	153.00	153.55	152.00	152.25
1777	AMEX	GLD	Thu, Mar 26, 2020	153.31	154.81	152.08	153.24
1776	AMEX	GLD	Wed, Mar 25, 2020	152.58	152.88	151.01	151.30
1775	AMEX	GLD	Tue, Mar 24, 2020	153.50	155.66	152.05	153.40
1774	AMEX	GLD	Mon, Mar 23, 2020	142.68	146.93	142.28	146.30
1773	AMEX	GLD	Fri, Mar 20, 2020	140.71	141.17	139.14	140.11
1772	AMEX	GLD	Thu, Mar 19, 2020	139.08	140.50	137.85	138.04
1771	AMEX	GLD	Wed, Mar 18, 2020	141.75	142.88	138.50	140.70
1770	AMEX	GLD	Tue, Mar 17, 2020	140.18	146.20	139.93	143.56
1769	AMEX	GLD	Mon, Mar 16, 2020	137.56	142.96	136.12	141.64
1768	AMEX	GLD	Fri, Mar 13, 2020	149.42	149.60	141.58	143.28
1767	AMEX	GLD	Thu, Mar 12, 2020	151.53	151.55	146.85	147.79
1766	AMEX	GLD	Wed, Mar 11, 2020	156.25	156.50	153.61	153.93
1765	AMEX	GLD	Tue, Mar 10, 2020	156.18	156.41	154.39	154.48
1764	AMEX	GLD	Mon, Mar 9, 2020	158.60	159.37	156.33	157.81
1763	AMEX	GLD	Fri, Mar 6, 2020	158.33	159.25	154.54	157.55
1762	AMEX	GLD	Thu, Mar 5, 2020	156.06	157.62	155.72	157.49
1761	AMEX	GLD	Wed, Mar 4, 2020	154.40	154.96	153.70	154.16
1760	AMEX	GLD	Tue, Mar 3, 2020	150.84	155.24	150.74	153.89
1759	AMEX	GLD	Mon, Mar 2, 2020	150.00	150.73	149.04	149.20
1758	AMEX	GLD	Fri, Feb 28, 2020	152.71	152.77	147.05	148.38
1757	AMEX	GLD	Thu, Feb 27, 2020	155.58	156.27	153.90	154.00
1756	AMEX	GLD	Wed, Feb 26, 2020	153.82	155.28	152.90	153.97
1755	AMEX	GLD	Tue, Feb 25, 2020	155.12	156.08	152.91	153.30
1754	AMEX	GLD	Mon, Feb 24, 2020	158.50	158.53	155.36	156.09
1753	AMEX	GLD	Fri, Feb 21, 2020	154.43	155.22	154.18	154.70
1752	AMEX	GLD	Thu, Feb 20, 2020	152.00	152.83	151.95	152.41
1751	AMEX	GLD	Wed, Feb 19, 2020	151.00	151.82	150.82	151.79
1750	AMEX	GLD	Tue, Feb 18, 2020	149.88	151.09	149.47	150.91
1749	AMEX	GLD	Fri, Feb 14, 2020	148.74	149.13	148.63	149.00
1748	AMEX	GLD	Thu, Feb 13, 2020	148.24	148.58	147.95	148.38
1747	AMEX	GLD	Wed, Feb 12, 2020	147.42	147.81	147.16	147.54
1746	AMEX	GLD	Tue, Feb 11, 2020	148.03	148.16	147.01	147.66
1745	AMEX	GLD	Mon, Feb 10, 2020	148.21	148.45	147.91	148.17
1744	AMEX	GLD	Fri, Feb 7, 2020	147.83	148.18	147.34	147.79
1743	AMEX	GLD	Thu, Feb 6, 2020	147.28	147.63	147.00	147.40
1742	AMEX	GLD	Wed, Feb 5, 2020	146.38	146.81	146.16	146.61
1741	AMEX	GLD	Tue, Feb 4, 2020	146.97	147.03	145.80	146.43
1740	AMEX	GLD	Mon, Feb 3, 2020	148.66	148.78	147.68	148.36
1739	AMEX	GLD	Fri, Jan 31, 2020	148.88	149.68	148.81	149.33
1738	AMEX	GLD	Thu, Jan 30, 2020	148.69	149.31	148.01	148.47
1737	AMEX	GLD	Wed, Jan 29, 2020	147.70	148.56	147.61	148.46
1736	AMEX	GLD	Tue, Jan 28, 2020	148.36	148.56	147.53	147.66
1735	AMEX	GLD	Mon, Jan 27, 2020	149.24	149.32	148.46	148.99
1734	AMEX	GLD	Fri, Jan 24, 2020	146.90	148.38	146.89	147.98
1733	AMEX	GLD	Thu, Jan 23, 2020	147.00	147.62	146.62	147.12
1732	AMEX	GLD	Wed, Jan 22, 2020	146.68	146.81	146.38	146.79
1731	AMEX	GLD	Tue, Jan 21, 2020	145.77	146.86	145.55	146.74
1730	AMEX	GLD	Fri, Jan 17, 2020	146.51	146.99	146.31	146.58
1729	AMEX	GLD	Thu, Jan 16, 2020	146.27	146.47	145.76	146.31
1728	AMEX	GLD	Wed, Jan 15, 2020	146.21	146.73	145.82	146.54
1727	AMEX	GLD	Tue, Jan 14, 2020	145.42	145.81	145.08	145.69
1726	AMEX	GLD	Mon, Jan 13, 2020	146.35	146.38	145.78	145.82
1725	AMEX	GLD	Fri, Jan 10, 2020	146.22	146.99	146.17	146.91
1724	AMEX	GLD	Thu, Jan 9, 2020	146.07	146.41	145.44	146.03
1723	AMEX	GLD	Wed, Jan 8, 2020	148.49	148.61	146.14	146.86
1722	AMEX	GLD	Tue, Jan 7, 2020	147.57	148.14	147.43	147.97
1721	AMEX	GLD	Mon, Jan 6, 2020	148.44	148.48	146.95	147.39
1720	AMEX	GLD	Fri, Jan 3, 2020	145.75	146.32	145.40	145.86
1719	AMEX	GLD	Thu, Jan 2, 2020	143.86	144.21	143.40	143.95
1718	AMEX	GLD	Tue, Dec 31, 2019	143.31	143.61	142.80	142.90
1717	AMEX	GLD	Mon, Dec 30, 2019	142.56	142.80	142.46	142.63
1716	AMEX	GLD	Fri, Dec 27, 2019	142.26	142.73	142.17	142.33
1715	AMEX	GLD	Thu, Dec 26, 2019	142.06	142.47	141.91	142.38
1714	AMEX	GLD	Tue, Dec 24, 2019	140.44	141.33	140.43	141.27
1713	AMEX	GLD	Mon, Dec 23, 2019	139.53	139.96	139.53	139.95
1712	AMEX	GLD	Fri, Dec 20, 2019	139.37	139.52	138.98	139.52
1711	AMEX	GLD	Thu, Dec 19, 2019	139.04	139.55	138.87	139.38
1710	AMEX	GLD	Wed, Dec 18, 2019	138.86	139.25	138.81	139.02
1709	AMEX	GLD	Tue, Dec 17, 2019	139.02	139.30	138.85	139.01
1708	AMEX	GLD	Mon, Dec 16, 2019	139.20	139.39	138.80	139.04
1707	AMEX	GLD	Fri, Dec 13, 2019	138.52	139.21	137.98	139.05
1706	AMEX	GLD	Thu, Dec 12, 2019	139.78	139.85	137.88	138.43
1705	AMEX	GLD	Wed, Dec 11, 2019	138.20	139.30	138.12	138.92
1704	AMEX	GLD	Tue, Dec 10, 2019	138.25	138.33	137.74	137.97
1703	AMEX	GLD	Mon, Dec 9, 2019	137.80	137.81	137.45	137.58
1702	AMEX	GLD	Fri, Dec 6, 2019	137.76	137.83	137.40	137.62
1701	AMEX	GLD	Thu, Dec 5, 2019	138.80	139.45	138.79	139.00
1700	AMEX	GLD	Wed, Dec 4, 2019	139.16	139.17	138.59	138.92
1699	AMEX	GLD	Tue, Dec 3, 2019	139.04	139.57	138.97	139.11
1698	AMEX	GLD	Mon, Dec 2, 2019	137.32	138.09	137.30	137.79
1697	AMEX	GLD	Fri, Nov 29, 2019	137.10	138.13	137.08	137.86
1696	AMEX	GLD	Wed, Nov 27, 2019	137.03	137.21	136.83	137.01
1695	AMEX	GLD	Tue, Nov 26, 2019	136.98	137.80	136.58	137.74
1694	AMEX	GLD	Mon, Nov 25, 2019	137.32	137.62	136.99	137.08
1693	AMEX	GLD	Fri, Nov 22, 2019	138.37	138.46	137.66	137.74
1692	AMEX	GLD	Thu, Nov 21, 2019	138.39	138.56	137.77	138.00
1691	AMEX	GLD	Wed, Nov 20, 2019	138.53	139.00	138.10	138.76
1690	AMEX	GLD	Tue, Nov 19, 2019	138.13	138.97	138.13	138.69
1689	AMEX	GLD	Mon, Nov 18, 2019	138.44	138.85	138.30	138.62
1688	AMEX	GLD	Fri, Nov 15, 2019	138.03	138.42	137.97	138.21
1687	AMEX	GLD	Thu, Nov 14, 2019	138.39	138.94	137.87	138.56
1686	AMEX	GLD	Wed, Nov 13, 2019	137.80	138.22	137.64	137.98
1685	AMEX	GLD	Tue, Nov 12, 2019	137.03	137.59	136.19	137.43
1684	AMEX	GLD	Mon, Nov 11, 2019	137.61	137.79	136.44	137.06
1683	AMEX	GLD	Fri, Nov 8, 2019	137.73	138.33	137.39	137.39
1682	AMEX	GLD	Thu, Nov 7, 2019	140.11	140.20	137.60	138.27
1681	AMEX	GLD	Wed, Nov 6, 2019	140.12	140.79	140.00	140.45
1680	AMEX	GLD	Tue, Nov 5, 2019	140.65	140.89	139.38	139.85
1679	AMEX	GLD	Mon, Nov 4, 2019	142.26	142.45	141.74	142.15
1678	AMEX	GLD	Fri, Nov 1, 2019	142.21	142.90	142.01	142.56
1677	AMEX	GLD	Thu, Oct 31, 2019	141.98	142.69	141.89	142.43
1676	AMEX	GLD	Wed, Oct 30, 2019	140.54	141.04	139.55	141.02
1675	AMEX	GLD	Tue, Oct 29, 2019	140.00	140.63	139.78	140.25
1674	AMEX	GLD	Mon, Oct 28, 2019	141.25	141.25	140.40	140.64
1673	AMEX	GLD	Fri, Oct 25, 2019	142.79	142.83	141.40	141.86
1672	AMEX	GLD	Thu, Oct 24, 2019	141.02	141.74	140.93	141.53
1671	AMEX	GLD	Wed, Oct 23, 2019	140.59	141.00	140.50	140.53
1670	AMEX	GLD	Tue, Oct 22, 2019	140.13	140.30	139.72	140.20
1669	AMEX	GLD	Mon, Oct 21, 2019	140.72	140.76	139.60	139.79
1668	AMEX	GLD	Fri, Oct 18, 2019	140.50	140.71	140.32	140.46
1667	AMEX	GLD	Thu, Oct 17, 2019	140.50	141.12	140.42	140.61
1666	AMEX	GLD	Wed, Oct 16, 2019	140.14	140.53	139.70	140.41
1665	AMEX	GLD	Tue, Oct 15, 2019	140.27	140.30	139.21	139.61
1664	AMEX	GLD	Mon, Oct 14, 2019	140.45	140.82	140.34	140.59
1663	AMEX	GLD	Fri, Oct 11, 2019	139.97	140.19	138.91	140.03
1662	AMEX	GLD	Thu, Oct 10, 2019	141.59	141.66	140.58	140.81
1661	AMEX	GLD	Wed, Oct 9, 2019	142.16	142.58	141.62	142.05
1660	AMEX	GLD	Tue, Oct 8, 2019	142.03	142.29	141.17	141.92
1659	AMEX	GLD	Mon, Oct 7, 2019	141.16	141.77	140.24	140.69
1658	AMEX	GLD	Fri, Oct 4, 2019	141.48	142.31	141.14	141.90
1657	AMEX	GLD	Thu, Oct 3, 2019	141.36	143.25	141.29	141.90
1656	AMEX	GLD	Wed, Oct 2, 2019	140.79	141.88	140.46	141.26
1655	AMEX	GLD	Tue, Oct 1, 2019	138.07	140.19	137.80	139.63
1654	AMEX	GLD	Mon, Sep 30, 2019	139.77	140.21	138.03	138.87
1653	AMEX	GLD	Fri, Sep 27, 2019	140.35	141.68	140.16	141.06
1652	AMEX	GLD	Thu, Sep 26, 2019	142.19	142.57	141.56	141.79
1651	AMEX	GLD	Wed, Sep 25, 2019	144.08	144.29	141.44	141.83
1650	AMEX	GLD	Tue, Sep 24, 2019	143.21	144.77	142.88	144.51
1649	AMEX	GLD	Mon, Sep 23, 2019	143.22	143.94	143.07	143.75
1648	AMEX	GLD	Fri, Sep 20, 2019	141.61	143.03	141.46	142.95
1647	AMEX	GLD	Thu, Sep 19, 2019	141.57	141.74	141.09	141.28
1646	AMEX	GLD	Wed, Sep 18, 2019	141.93	142.53	139.81	140.71
1645	AMEX	GLD	Tue, Sep 17, 2019	141.82	142.11	141.22	141.60
1644	AMEX	GLD	Mon, Sep 16, 2019	141.60	142.05	141.02	141.32
1643	AMEX	GLD	Fri, Sep 13, 2019	141.73	141.99	140.06	140.15
1642	AMEX	GLD	Thu, Sep 12, 2019	142.68	143.10	141.11	141.32
1641	AMEX	GLD	Wed, Sep 11, 2019	140.34	141.26	140.28	141.03
1640	AMEX	GLD	Tue, Sep 10, 2019	141.23	141.53	140.16	140.18
1639	AMEX	GLD	Mon, Sep 9, 2019	142.37	142.46	141.18	141.39
1638	AMEX	GLD	Fri, Sep 6, 2019	143.64	144.06	141.86	141.92
1637	AMEX	GLD	Thu, Sep 5, 2019	144.98	145.02	142.00	143.14
1636	AMEX	GLD	Wed, Sep 4, 2019	145.54	146.82	145.50	146.66
1635	AMEX	GLD	Tue, Sep 3, 2019	144.96	146.13	144.74	145.75
1634	AMEX	GLD	Fri, Aug 30, 2019	143.84	144.88	143.02	143.75
1633	AMEX	GLD	Thu, Aug 29, 2019	145.40	145.49	143.28	144.12
1632	AMEX	GLD	Wed, Aug 28, 2019	145.39	145.68	144.64	145.16
1631	AMEX	GLD	Tue, Aug 27, 2019	144.30	145.68	144.27	145.57
1630	AMEX	GLD	Mon, Aug 26, 2019	144.35	144.97	143.91	144.19
1629	AMEX	GLD	Fri, Aug 23, 2019	141.84	144.33	141.64	144.17
1628	AMEX	GLD	Thu, Aug 22, 2019	141.39	141.90	141.17	141.40
1627	AMEX	GLD	Wed, Aug 21, 2019	141.62	142.17	141.46	141.76
1626	AMEX	GLD	Tue, Aug 20, 2019	141.77	142.26	141.60	142.21
1625	AMEX	GLD	Mon, Aug 19, 2019	141.33	141.79	140.85	141.11
1624	AMEX	GLD	Fri, Aug 16, 2019	142.75	143.13	141.80	142.78
1623	AMEX	GLD	Thu, Aug 15, 2019	142.96	144.02	142.61	143.70
1622	AMEX	GLD	Wed, Aug 14, 2019	142.90	143.75	142.05	142.75
1621	AMEX	GLD	Tue, Aug 13, 2019	143.17	143.29	139.35	141.78
1620	AMEX	GLD	Mon, Aug 12, 2019	141.67	143.38	141.64	142.63
1619	AMEX	GLD	Fri, Aug 9, 2019	141.28	142.03	140.96	141.26
1618	AMEX	GLD	Thu, Aug 8, 2019	140.90	142.37	140.71	141.73
1617	AMEX	GLD	Wed, Aug 7, 2019	141.28	142.47	140.88	141.02
1616	AMEX	GLD	Tue, Aug 6, 2019	138.33	139.03	138.01	138.91
1615	AMEX	GLD	Mon, Aug 5, 2019	137.93	138.64	137.05	137.79
1614	AMEX	GLD	Fri, Aug 2, 2019	135.39	136.60	135.37	135.89
1613	AMEX	GLD	Thu, Aug 1, 2019	132.42	136.43	132.31	136.41
1612	AMEX	GLD	Wed, Jul 31, 2019	135.03	135.42	133.02	133.21
1611	AMEX	GLD	Tue, Jul 30, 2019	134.76	135.18	134.41	134.98
1610	AMEX	GLD	Mon, Jul 29, 2019	134.06	134.73	133.44	134.53
1609	AMEX	GLD	Fri, Jul 26, 2019	134.24	134.29	133.59	133.64
1608	AMEX	GLD	Thu, Jul 25, 2019	134.24	134.28	133.09	133.42
1607	AMEX	GLD	Wed, Jul 24, 2019	134.59	134.84	133.98	134.37
1606	AMEX	GLD	Tue, Jul 23, 2019	134.43	134.95	133.56	133.69
1605	AMEX	GLD	Mon, Jul 22, 2019	134.56	134.82	134.32	134.45
1604	AMEX	GLD	Fri, Jul 19, 2019	135.45	136.03	133.97	134.47
1603	AMEX	GLD	Thu, Jul 18, 2019	133.83	136.63	133.61	136.48
1602	AMEX	GLD	Wed, Jul 17, 2019	133.00	134.60	132.89	134.58
1601	AMEX	GLD	Tue, Jul 16, 2019	133.18	133.30	132.13	132.40
1600	AMEX	GLD	Mon, Jul 15, 2019	133.18	133.53	132.81	133.53
1599	AMEX	GLD	Fri, Jul 12, 2019	132.89	133.69	132.53	133.53
1598	AMEX	GLD	Thu, Jul 11, 2019	133.58	133.70	132.41	132.70
1597	AMEX	GLD	Wed, Jul 10, 2019	132.94	133.87	132.35	133.83
1596	AMEX	GLD	Tue, Jul 9, 2019	131.43	132.10	131.16	131.75
1595	AMEX	GLD	Mon, Jul 8, 2019	132.18	132.34	131.28	131.29
1594	AMEX	GLD	Fri, Jul 5, 2019	131.46	132.32	130.81	132.14
1593	AMEX	GLD	Wed, Jul 3, 2019	133.61	134.10	133.23	133.63
1592	AMEX	GLD	Tue, Jul 2, 2019	131.27	133.63	131.16	133.41
1591	AMEX	GLD	Mon, Jul 1, 2019	131.56	131.76	130.55	130.62
1590	AMEX	GLD	Fri, Jun 28, 2019	133.05	133.34	132.61	133.20
1589	AMEX	GLD	Thu, Jun 27, 2019	132.38	132.97	132.26	132.84
1588	AMEX	GLD	Wed, Jun 26, 2019	132.99	133.55	132.41	132.97
1587	AMEX	GLD	Tue, Jun 25, 2019	134.90	135.55	133.21	134.20
1586	AMEX	GLD	Mon, Jun 24, 2019	132.77	134.04	132.58	133.94
1585	AMEX	GLD	Fri, Jun 21, 2019	131.77	132.17	131.07	131.98
1584	AMEX	GLD	Thu, Jun 20, 2019	130.41	131.49	130.19	131.11
1583	AMEX	GLD	Wed, Jun 19, 2019	126.77	127.99	126.70	127.89
1582	AMEX	GLD	Tue, Jun 18, 2019	127.58	127.75	126.39	127.12
1581	AMEX	GLD	Mon, Jun 17, 2019	126.70	126.77	126.17	126.48
1580	AMEX	GLD	Fri, Jun 14, 2019	127.21	127.63	126.26	126.56
1579	AMEX	GLD	Thu, Jun 13, 2019	126.03	126.77	125.96	126.60
1578	AMEX	GLD	Wed, Jun 12, 2019	125.60	126.20	125.56	125.83
1577	AMEX	GLD	Tue, Jun 11, 2019	124.94	125.40	124.88	125.18
1576	AMEX	GLD	Mon, Jun 10, 2019	125.46	125.53	125.07	125.33
1575	AMEX	GLD	Fri, Jun 7, 2019	126.79	127.25	126.32	126.59
1574	AMEX	GLD	Thu, Jun 6, 2019	125.93	126.45	125.80	125.88
1573	AMEX	GLD	Wed, Jun 5, 2019	126.18	126.37	125.24	125.47
1572	AMEX	GLD	Tue, Jun 4, 2019	124.88	125.42	124.61	125.15
1571	AMEX	GLD	Mon, Jun 3, 2019	124.09	125.34	123.90	125.11
1570	AMEX	GLD	Fri, May 31, 2019	122.55	123.40	122.32	123.33
1569	AMEX	GLD	Thu, May 30, 2019	120.96	121.69	120.80	121.69
1568	AMEX	GLD	Wed, May 29, 2019	121.11	121.26	120.75	120.87
1567	AMEX	GLD	Tue, May 28, 2019	120.80	120.84	120.46	120.83
1566	AMEX	GLD	Fri, May 24, 2019	121.13	121.31	120.89	121.30
1565	AMEX	GLD	Thu, May 23, 2019	120.82	121.52	120.77	121.17
1564	AMEX	GLD	Wed, May 22, 2019	120.35	120.50	120.19	120.24
1563	AMEX	GLD	Tue, May 21, 2019	120.08	120.36	119.83	120.36
1562	AMEX	GLD	Mon, May 20, 2019	120.51	120.74	120.42	120.64
1561	AMEX	GLD	Fri, May 17, 2019	121.03	121.06	120.33	120.65
1560	AMEX	GLD	Thu, May 16, 2019	122.03	122.07	121.19	121.51
1559	AMEX	GLD	Wed, May 15, 2019	122.71	122.77	122.22	122.39
1558	AMEX	GLD	Tue, May 14, 2019	122.60	122.66	122.12	122.46
1557	AMEX	GLD	Mon, May 13, 2019	122.63	122.85	122.33	122.67
1556	AMEX	GLD	Fri, May 10, 2019	121.41	121.73	121.30	121.43
1555	AMEX	GLD	Thu, May 9, 2019	120.96	121.62	120.86	121.20
1554	AMEX	GLD	Wed, May 8, 2019	121.54	121.54	120.77	120.91
1553	AMEX	GLD	Tue, May 7, 2019	121.02	121.42	120.91	121.21
1552	AMEX	GLD	Mon, May 6, 2019	120.61	121.12	120.54	120.81
1551	AMEX	GLD	Fri, May 3, 2019	120.56	121.08	120.48	120.65
1550	AMEX	GLD	Thu, May 2, 2019	119.69	120.11	119.54	119.94
1549	AMEX	GLD	Wed, May 1, 2019	121.03	121.55	120.18	120.40
1548	AMEX	GLD	Tue, Apr 30, 2019	120.89	121.36	120.85	121.20
1547	AMEX	GLD	Mon, Apr 29, 2019	120.88	120.91	120.67	120.83
1546	AMEX	GLD	Fri, Apr 26, 2019	121.26	121.67	121.22	121.37
1545	AMEX	GLD	Thu, Apr 25, 2019	120.72	121.10	120.50	120.57
1544	AMEX	GLD	Wed, Apr 24, 2019	120.06	120.72	120.04	120.47
1543	AMEX	GLD	Tue, Apr 23, 2019	119.67	120.20	119.55	120.12
1542	AMEX	GLD	Mon, Apr 22, 2019	120.46	120.50	120.27	120.37
1541	AMEX	GLD	Thu, Apr 18, 2019	120.24	120.54	120.15	120.37
1540	AMEX	GLD	Wed, Apr 17, 2019	120.46	120.51	120.20	120.28
1539	AMEX	GLD	Tue, Apr 16, 2019	120.38	120.63	120.19	120.51
1538	AMEX	GLD	Mon, Apr 15, 2019	121.20	121.82	121.10	121.60
1537	AMEX	GLD	Fri, Apr 12, 2019	121.96	122.31	121.80	121.83
1536	AMEX	GLD	Thu, Apr 11, 2019	122.54	122.75	121.79	121.95
1535	AMEX	GLD	Wed, Apr 10, 2019	123.22	123.77	123.19	123.53
1534	AMEX	GLD	Tue, Apr 9, 2019	123.26	123.35	123.03	123.15
1533	AMEX	GLD	Mon, Apr 8, 2019	122.97	123.02	122.40	122.51
1532	AMEX	GLD	Fri, Apr 5, 2019	121.88	122.13	121.66	121.98
1531	AMEX	GLD	Thu, Apr 4, 2019	121.10	122.24	120.96	122.11
1530	AMEX	GLD	Wed, Apr 3, 2019	121.73	122.01	121.68	121.80
1529	AMEX	GLD	Tue, Apr 2, 2019	121.72	122.01	121.68	121.98
1528	AMEX	GLD	Mon, Apr 1, 2019	122.40	122.43	121.46	121.53
1527	AMEX	GLD	Fri, Mar 29, 2019	122.64	122.75	122.01	122.01
1526	AMEX	GLD	Thu, Mar 28, 2019	122.28	122.36	121.71	121.90
1525	AMEX	GLD	Wed, Mar 27, 2019	124.35	124.38	123.56	123.65
1524	AMEX	GLD	Tue, Mar 26, 2019	124.48	124.51	124.07	124.30
1523	AMEX	GLD	Mon, Mar 25, 2019	124.56	125.11	124.48	124.92
1522	AMEX	GLD	Fri, Mar 22, 2019	123.93	124.22	123.73	123.97
1521	AMEX	GLD	Thu, Mar 21, 2019	124.36	124.37	123.11	123.68
1520	AMEX	GLD	Wed, Mar 20, 2019	123.66	124.42	122.65	124.18
1519	AMEX	GLD	Tue, Mar 19, 2019	123.72	123.79	123.34	123.38
1518	AMEX	GLD	Mon, Mar 18, 2019	123.30	123.40	122.89	123.04
1517	AMEX	GLD	Fri, Mar 15, 2019	123.06	123.40	122.91	122.97
1516	AMEX	GLD	Thu, Mar 14, 2019	122.33	122.55	122.12	122.41
1515	AMEX	GLD	Wed, Mar 13, 2019	123.56	123.88	123.43	123.84
1514	AMEX	GLD	Tue, Mar 12, 2019	122.54	123.03	122.40	122.98
1513	AMEX	GLD	Mon, Mar 11, 2019	122.52	122.54	121.92	122.24
1512	AMEX	GLD	Fri, Mar 8, 2019	122.70	122.89	122.37	122.84
1511	AMEX	GLD	Thu, Mar 7, 2019	121.27	121.71	121.18	121.51
1510	AMEX	GLD	Wed, Mar 6, 2019	121.43	121.64	121.26	121.61
1509	AMEX	GLD	Tue, Mar 5, 2019	121.38	121.73	121.03	121.72
1508	AMEX	GLD	Mon, Mar 4, 2019	121.56	121.85	121.18	121.56
1507	AMEX	GLD	Fri, Mar 1, 2019	123.48	123.96	121.87	121.88
1506	AMEX	GLD	Thu, Feb 28, 2019	124.71	124.71	123.98	123.99
1505	AMEX	GLD	Wed, Feb 27, 2019	125.17	125.23	124.40	124.69
1504	AMEX	GLD	Tue, Feb 26, 2019	125.33	125.62	125.05	125.58
1503	AMEX	GLD	Mon, Feb 25, 2019	125.78	125.90	125.23	125.37
1502	AMEX	GLD	Fri, Feb 22, 2019	125.53	125.95	125.39	125.50
1501	AMEX	GLD	Thu, Feb 21, 2019	126.15	126.22	125.05	125.05
1500	AMEX	GLD	Wed, Feb 20, 2019	127.00	127.21	126.31	126.48
1499	AMEX	GLD	Tue, Feb 19, 2019	125.98	126.79	125.93	126.70
1498	AMEX	GLD	Fri, Feb 15, 2019	124.59	125.00	124.18	124.80
1497	AMEX	GLD	Thu, Feb 14, 2019	123.84	124.20	123.53	124.06
1496	AMEX	GLD	Wed, Feb 13, 2019	123.84	124.55	123.31	123.37
1495	AMEX	GLD	Tue, Feb 12, 2019	123.96	124.03	123.61	123.86
1494	AMEX	GLD	Mon, Feb 11, 2019	123.19	123.82	123.19	123.60
1493	AMEX	GLD	Fri, Feb 8, 2019	124.05	124.33	123.98	124.21
1492	AMEX	GLD	Thu, Feb 7, 2019	123.80	123.95	123.44	123.74
1491	AMEX	GLD	Wed, Feb 6, 2019	124.16	124.19	123.40	123.44
1490	AMEX	GLD	Tue, Feb 5, 2019	124.29	124.42	124.05	124.28
1489	AMEX	GLD	Mon, Feb 4, 2019	123.99	124.29	123.82	123.96
1488	AMEX	GLD	Fri, Feb 1, 2019	124.89	125.05	124.37	124.50
1487	AMEX	GLD	Thu, Jan 31, 2019	125.18	125.23	124.62	124.75
1486	AMEX	GLD	Wed, Jan 30, 2019	123.91	125.07	123.70	124.69
1485	AMEX	GLD	Tue, Jan 29, 2019	123.71	124.00	123.46	123.98
1484	AMEX	GLD	Mon, Jan 28, 2019	122.75	123.29	122.72	123.29
1483	AMEX	GLD	Fri, Jan 25, 2019	122.02	122.91	122.02	122.86
1482	AMEX	GLD	Thu, Jan 24, 2019	121.16	121.36	120.92	121.09
1481	AMEX	GLD	Wed, Jan 23, 2019	120.96	121.54	120.86	121.28
1480	AMEX	GLD	Tue, Jan 22, 2019	121.18	121.50	120.90	121.45
1479	AMEX	GLD	Fri, Jan 18, 2019	121.23	121.52	121.02	121.02
1478	AMEX	GLD	Thu, Jan 17, 2019	122.03	122.26	121.81	122.11
1477	AMEX	GLD	Wed, Jan 16, 2019	122.04	122.44	122.02	122.27
1476	AMEX	GLD	Tue, Jan 15, 2019	122.28	122.38	121.62	121.88
1475	AMEX	GLD	Mon, Jan 14, 2019	122.15	122.24	121.87	122.09
1474	AMEX	GLD	Fri, Jan 11, 2019	121.74	122.05	121.66	121.80
1473	AMEX	GLD	Thu, Jan 10, 2019	121.98	122.18	121.57	121.59
1472	AMEX	GLD	Wed, Jan 9, 2019	121.45	122.34	121.44	122.31
1471	AMEX	GLD	Tue, Jan 8, 2019	121.15	121.71	121.06	121.53
1470	AMEX	GLD	Mon, Jan 7, 2019	122.16	122.22	121.57	121.86
1469	AMEX	GLD	Fri, Jan 4, 2019	121.32	121.60	120.69	121.44
1468	AMEX	GLD	Thu, Jan 3, 2019	121.78	122.46	121.73	122.43
1467	AMEX	GLD	Wed, Jan 2, 2019	121.35	121.75	120.88	121.33
1466	AMEX	GLD	Mon, Dec 31, 2018	120.98	121.26	120.83	121.25
1465	AMEX	GLD	Fri, Dec 28, 2018	120.80	121.08	120.72	121.06
1464	AMEX	GLD	Thu, Dec 27, 2018	120.57	120.90	120.14	120.57
1463	AMEX	GLD	Wed, Dec 26, 2018	120.62	121.00	119.57	119.66
1462	AMEX	GLD	Mon, Dec 24, 2018	119.57	120.14	119.57	120.02
1461	AMEX	GLD	Fri, Dec 21, 2018	119.19	119.25	118.57	118.72
1460	AMEX	GLD	Thu, Dec 20, 2018	119.11	119.74	118.68	119.24
1459	AMEX	GLD	Wed, Dec 19, 2018	118.24	118.96	117.40	117.43
1458	AMEX	GLD	Tue, Dec 18, 2018	117.85	118.20	117.81	118.15
1457	AMEX	GLD	Mon, Dec 17, 2018	117.37	118.03	117.35	117.87
1456	AMEX	GLD	Fri, Dec 14, 2018	116.63	117.30	116.58	117.06
1455	AMEX	GLD	Thu, Dec 13, 2018	117.54	117.62	117.26	117.53
1454	AMEX	GLD	Wed, Dec 12, 2018	117.70	117.95	117.61	117.79
1453	AMEX	GLD	Tue, Dec 11, 2018	117.67	117.89	117.35	117.54
1452	AMEX	GLD	Mon, Dec 10, 2018	117.70	117.94	117.42	117.68
1451	AMEX	GLD	Fri, Dec 7, 2018	117.62	118.23	117.54	118.09
1450	AMEX	GLD	Thu, Dec 6, 2018	117.38	117.69	116.92	117.14
1449	AMEX	GLD	Tue, Dec 4, 2018	117.37	117.39	116.93	117.12
1448	AMEX	GLD	Mon, Dec 3, 2018	116.60	116.77	116.30	116.41
1447	AMEX	GLD	Fri, Nov 30, 2018	115.42	115.66	115.04	115.54
1446	AMEX	GLD	Thu, Nov 29, 2018	115.97	116.24	115.56	115.74
1445	AMEX	GLD	Wed, Nov 28, 2018	114.76	116.07	114.59	115.38
1444	AMEX	GLD	Tue, Nov 27, 2018	115.55	115.63	114.60	114.95
1443	AMEX	GLD	Mon, Nov 26, 2018	115.84	115.87	115.53	115.64
1442	AMEX	GLD	Fri, Nov 23, 2018	115.76	115.88	115.59	115.77
1441	AMEX	GLD	Wed, Nov 21, 2018	115.94	116.35	115.86	115.86
1440	AMEX	GLD	Tue, Nov 20, 2018	115.94	115.95	115.37	115.67
1439	AMEX	GLD	Mon, Nov 19, 2018	115.45	115.92	115.37	115.67
1438	AMEX	GLD	Fri, Nov 16, 2018	115.83	115.88	115.37	115.62
1437	AMEX	GLD	Thu, Nov 15, 2018	114.83	114.99	114.56	114.77
1436	AMEX	GLD	Wed, Nov 14, 2018	113.53	115.06	113.46	114.64
1435	AMEX	GLD	Tue, Nov 13, 2018	113.72	113.93	113.42	113.70
1434	AMEX	GLD	Mon, Nov 12, 2018	114.01	114.05	113.58	113.66
1433	AMEX	GLD	Fri, Nov 9, 2018	114.60	114.75	114.14	114.48
1432	AMEX	GLD	Thu, Nov 8, 2018	115.77	116.15	115.50	115.78
1431	AMEX	GLD	Wed, Nov 7, 2018	116.26	116.35	115.90	116.03
1430	AMEX	GLD	Tue, Nov 6, 2018	116.44	116.53	115.74	116.04
1429	AMEX	GLD	Mon, Nov 5, 2018	116.28	116.67	116.23	116.37
1428	AMEX	GLD	Fri, Nov 2, 2018	116.61	116.98	116.39	116.65
1427	AMEX	GLD	Thu, Nov 1, 2018	116.33	117.07	116.18	116.63
1426	AMEX	GLD	Wed, Oct 31, 2018	114.89	115.17	114.66	115.15
1425	AMEX	GLD	Tue, Oct 30, 2018	115.85	116.04	115.64	115.80
1424	AMEX	GLD	Mon, Oct 29, 2018	116.41	116.54	115.84	116.31
1423	AMEX	GLD	Fri, Oct 26, 2018	116.83	117.65	116.46	116.77
1422	AMEX	GLD	Thu, Oct 25, 2018	116.58	116.73	116.19	116.40
1421	AMEX	GLD	Wed, Oct 24, 2018	116.38	116.72	116.11	116.66
1420	AMEX	GLD	Tue, Oct 23, 2018	117.16	117.25	116.33	116.39
1419	AMEX	GLD	Mon, Oct 22, 2018	115.57	115.78	115.43	115.71
1418	AMEX	GLD	Fri, Oct 19, 2018	116.23	116.24	115.96	116.01
1417	AMEX	GLD	Thu, Oct 18, 2018	115.83	116.41	115.63	115.92
1416	AMEX	GLD	Wed, Oct 17, 2018	115.89	116.33	115.68	115.79
1415	AMEX	GLD	Tue, Oct 16, 2018	116.49	116.60	115.80	115.80
1414	AMEX	GLD	Mon, Oct 15, 2018	116.12	116.53	115.89	116.00
1413	AMEX	GLD	Fri, Oct 12, 2018	115.58	115.71	115.08	115.23
1412	AMEX	GLD	Thu, Oct 11, 2018	114.20	116.04	114.09	115.78
1411	AMEX	GLD	Wed, Oct 10, 2018	112.47	112.96	112.25	112.88
1410	AMEX	GLD	Tue, Oct 9, 2018	112.37	112.67	111.97	112.60
1409	AMEX	GLD	Mon, Oct 8, 2018	112.25	112.59	111.90	112.54
1408	AMEX	GLD	Fri, Oct 5, 2018	113.81	114.10	113.57	113.80
1407	AMEX	GLD	Thu, Oct 4, 2018	113.83	114.19	113.26	113.48
1406	AMEX	GLD	Wed, Oct 3, 2018	113.87	114.05	113.26	113.42
1405	AMEX	GLD	Tue, Oct 2, 2018	113.70	114.33	113.61	113.87
1404	AMEX	GLD	Mon, Oct 1, 2018	112.40	112.62	112.15	112.57
1403	AMEX	GLD	Fri, Sep 28, 2018	112.16	113.00	112.07	112.76
1402	AMEX	GLD	Thu, Sep 27, 2018	112.10	112.42	111.85	112.05
1401	AMEX	GLD	Wed, Sep 26, 2018	113.11	113.60	112.66	113.05
1400	AMEX	GLD	Tue, Sep 25, 2018	113.75	113.89	113.57	113.65
1399	AMEX	GLD	Mon, Sep 24, 2018	113.68	113.96	113.43	113.47
1398	AMEX	GLD	Fri, Sep 21, 2018	112.87	113.68	112.79	113.49
1397	AMEX	GLD	Thu, Sep 20, 2018	114.21	114.37	113.86	114.27
1396	AMEX	GLD	Wed, Sep 19, 2018	113.94	114.15	113.68	113.88
1395	AMEX	GLD	Tue, Sep 18, 2018	113.79	113.91	113.28	113.44
1394	AMEX	GLD	Mon, Sep 17, 2018	113.60	114.03	113.55	113.61
1393	AMEX	GLD	Fri, Sep 14, 2018	113.79	113.90	112.91	113.02
1392	AMEX	GLD	Thu, Sep 13, 2018	114.72	114.78	113.58	113.76
1391	AMEX	GLD	Wed, Sep 12, 2018	113.12	114.39	113.06	114.17
1390	AMEX	GLD	Tue, Sep 11, 2018	112.65	113.37	112.42	113.22
1389	AMEX	GLD	Mon, Sep 10, 2018	113.26	113.43	113.00	113.15
1388	AMEX	GLD	Fri, Sep 7, 2018	113.26	113.60	112.97	113.23
1387	AMEX	GLD	Thu, Sep 6, 2018	113.89	114.26	113.28	113.54
1386	AMEX	GLD	Wed, Sep 5, 2018	113.36	113.44	113.12	113.32
1385	AMEX	GLD	Tue, Sep 4, 2018	112.75	113.07	112.61	112.93
1384	AMEX	GLD	Fri, Aug 31, 2018	113.72	114.06	113.44	113.51
1383	AMEX	GLD	Thu, Aug 30, 2018	113.92	113.93	113.24	113.64
1382	AMEX	GLD	Wed, Aug 29, 2018	114.16	114.21	113.85	114.20
1381	AMEX	GLD	Tue, Aug 28, 2018	114.76	114.87	113.55	113.68
1380	AMEX	GLD	Mon, Aug 27, 2018	114.12	114.78	114.12	114.59
1379	AMEX	GLD	Fri, Aug 24, 2018	113.25	114.42	113.21	114.16
1378	AMEX	GLD	Thu, Aug 23, 2018	112.68	112.88	112.06	112.20
1377	AMEX	GLD	Wed, Aug 22, 2018	113.39	113.49	113.07	113.27
1376	AMEX	GLD	Tue, Aug 21, 2018	112.77	113.10	112.44	113.02
1375	AMEX	GLD	Mon, Aug 20, 2018	112.38	112.74	112.16	112.69
1374	AMEX	GLD	Fri, Aug 17, 2018	111.69	112.15	111.38	112.13
1373	AMEX	GLD	Thu, Aug 16, 2018	111.46	111.88	111.10	111.10
1372	AMEX	GLD	Wed, Aug 15, 2018	112.17	112.18	111.06	111.19
1371	AMEX	GLD	Tue, Aug 14, 2018	113.25	113.48	112.84	113.07
1370	AMEX	GLD	Mon, Aug 13, 2018	113.81	113.81	112.83	112.96
1369	AMEX	GLD	Fri, Aug 10, 2018	114.81	115.23	114.61	114.69
1368	AMEX	GLD	Thu, Aug 9, 2018	115.02	115.12	114.69	114.74
1367	AMEX	GLD	Wed, Aug 8, 2018	114.75	114.95	114.41	114.91
1366	AMEX	GLD	Tue, Aug 7, 2018	114.85	114.94	114.42	114.59
1365	AMEX	GLD	Mon, Aug 6, 2018	114.56	114.72	114.31	114.33
1364	AMEX	GLD	Fri, Aug 3, 2018	115.09	115.53	114.86	114.92
1363	AMEX	GLD	Thu, Aug 2, 2018	115.17	115.23	114.42	114.52
1362	AMEX	GLD	Wed, Aug 1, 2018	115.63	115.70	115.13	115.14
1361	AMEX	GLD	Tue, Jul 31, 2018	115.47	116.35	115.39	115.99
1360	AMEX	GLD	Mon, Jul 30, 2018	115.80	116.02	115.64	115.65
1359	AMEX	GLD	Fri, Jul 27, 2018	115.92	116.24	115.77	115.83
1358	AMEX	GLD	Thu, Jul 26, 2018	116.24	116.51	115.77	115.77
1357	AMEX	GLD	Wed, Jul 25, 2018	116.79	116.84	116.27	116.68
1356	AMEX	GLD	Tue, Jul 24, 2018	116.22	116.43	115.91	116.04
1355	AMEX	GLD	Mon, Jul 23, 2018	116.25	116.31	115.76	116.00
1354	AMEX	GLD	Fri, Jul 20, 2018	116.40	116.71	116.24	116.56
1353	AMEX	GLD	Thu, Jul 19, 2018	115.13	116.47	115.12	115.81
1352	AMEX	GLD	Wed, Jul 18, 2018	116.03	116.35	115.83	116.31
1351	AMEX	GLD	Tue, Jul 17, 2018	116.72	116.93	116.12	116.28
1350	AMEX	GLD	Mon, Jul 16, 2018	117.51	117.63	117.28	117.55
1349	AMEX	GLD	Fri, Jul 13, 2018	117.62	117.75	117.45	117.61
1348	AMEX	GLD	Thu, Jul 12, 2018	118.00	118.26	117.94	118.13
1347	AMEX	GLD	Wed, Jul 11, 2018	118.45	118.53	117.62	117.64
1346	AMEX	GLD	Tue, Jul 10, 2018	118.89	119.00	118.61	118.93
1345	AMEX	GLD	Mon, Jul 9, 2018	119.65	119.73	119.14	119.15
1344	AMEX	GLD	Fri, Jul 6, 2018	118.97	119.03	118.73	118.86
1343	AMEX	GLD	Thu, Jul 5, 2018	118.92	119.33	118.77	119.05
1342	AMEX	GLD	Tue, Jul 3, 2018	118.41	119.08	118.38	118.65
1341	AMEX	GLD	Mon, Jul 2, 2018	118.18	118.21	117.40	117.46
1340	AMEX	GLD	Fri, Jun 29, 2018	118.43	118.94	118.26	118.65
1339	AMEX	GLD	Thu, Jun 28, 2018	118.59	118.67	118.01	118.22
1338	AMEX	GLD	Wed, Jun 27, 2018	118.96	119.05	118.48	118.58
1337	AMEX	GLD	Tue, Jun 26, 2018	119.28	119.59	119.09	119.26
1336	AMEX	GLD	Mon, Jun 25, 2018	120.00	120.23	119.83	119.89
1335	AMEX	GLD	Fri, Jun 22, 2018	120.21	120.40	120.10	120.34
1334	AMEX	GLD	Thu, Jun 21, 2018	119.92	120.32	119.82	120.05
1333	AMEX	GLD	Wed, Jun 20, 2018	120.79	120.81	120.16	120.26
1332	AMEX	GLD	Tue, Jun 19, 2018	120.81	121.03	120.58	120.80
1331	AMEX	GLD	Mon, Jun 18, 2018	121.35	121.44	120.99	121.11
1330	AMEX	GLD	Fri, Jun 15, 2018	122.18	122.20	120.83	121.34
1329	AMEX	GLD	Thu, Jun 14, 2018	123.63	123.86	123.32	123.38
1328	AMEX	GLD	Wed, Jun 13, 2018	122.84	123.34	122.47	123.19
1327	AMEX	GLD	Tue, Jun 12, 2018	122.95	123.18	122.64	122.82
1326	AMEX	GLD	Mon, Jun 11, 2018	123.10	123.42	123.02	123.23
1325	AMEX	GLD	Fri, Jun 8, 2018	123.08	123.12	122.91	123.01
1324	AMEX	GLD	Thu, Jun 7, 2018	122.96	123.15	122.69	122.86
1323	AMEX	GLD	Wed, Jun 6, 2018	123.08	123.35	122.63	122.92
1322	AMEX	GLD	Tue, Jun 5, 2018	122.55	123.23	122.28	122.85
1321	AMEX	GLD	Mon, Jun 4, 2018	122.85	122.93	122.37	122.37
1320	AMEX	GLD	Fri, Jun 1, 2018	122.58	123.09	122.44	122.49
1319	AMEX	GLD	Thu, May 31, 2018	123.26	123.78	123.10	123.10
1318	AMEX	GLD	Wed, May 30, 2018	123.17	123.61	123.17	123.37
1317	AMEX	GLD	Tue, May 29, 2018	122.84	123.64	122.66	123.19
1316	AMEX	GLD	Fri, May 25, 2018	123.66	123.70	123.21	123.21
1315	AMEX	GLD	Thu, May 24, 2018	123.10	123.82	123.08	123.59
1314	AMEX	GLD	Wed, May 23, 2018	122.14	122.74	122.11	122.54
1313	AMEX	GLD	Tue, May 22, 2018	122.70	122.74	122.34	122.41
1312	AMEX	GLD	Mon, May 21, 2018	122.16	122.53	121.97	122.48
1311	AMEX	GLD	Fri, May 18, 2018	122.05	122.65	122.01	122.41
1310	AMEX	GLD	Thu, May 17, 2018	122.23	122.43	122.04	122.36
1309	AMEX	GLD	Wed, May 16, 2018	122.38	122.61	122.03	122.29
1308	AMEX	GLD	Tue, May 15, 2018	122.82	122.82	122.13	122.48
1307	AMEX	GLD	Mon, May 14, 2018	125.16	125.21	124.44	124.49
1306	AMEX	GLD	Fri, May 11, 2018	125.57	125.59	124.94	125.00
1305	AMEX	GLD	Thu, May 10, 2018	125.22	125.37	124.75	125.18
1304	AMEX	GLD	Wed, May 9, 2018	124.45	124.87	124.24	124.33
1303	AMEX	GLD	Tue, May 8, 2018	124.14	124.95	123.79	124.59
1302	AMEX	GLD	Mon, May 7, 2018	124.50	124.70	124.30	124.57
1301	AMEX	GLD	Fri, May 4, 2018	124.10	124.65	124.00	124.54
1300	AMEX	GLD	Thu, May 3, 2018	124.66	124.76	124.24	124.28
1299	AMEX	GLD	Wed, May 2, 2018	123.90	124.54	123.58	123.65
1298	AMEX	GLD	Tue, May 1, 2018	123.90	123.98	123.39	123.71
1297	AMEX	GLD	Mon, Apr 30, 2018	124.41	125.20	124.19	124.59
1296	AMEX	GLD	Fri, Apr 27, 2018	125.20	125.62	125.17	125.50
1295	AMEX	GLD	Thu, Apr 26, 2018	125.54	125.57	124.69	124.97
1294	AMEX	GLD	Wed, Apr 25, 2018	125.23	125.51	125.06	125.41
1293	AMEX	GLD	Tue, Apr 24, 2018	125.78	126.34	125.67	126.23
1292	AMEX	GLD	Mon, Apr 23, 2018	125.62	125.76	125.34	125.62
1291	AMEX	GLD	Fri, Apr 20, 2018	126.69	126.97	126.55	126.63
1290	AMEX	GLD	Thu, Apr 19, 2018	127.81	127.88	127.13	127.60
1289	AMEX	GLD	Wed, Apr 18, 2018	128.32	128.54	127.75	127.85
1288	AMEX	GLD	Tue, Apr 17, 2018	127.02	127.78	127.00	127.75
1287	AMEX	GLD	Mon, Apr 16, 2018	127.74	128.05	127.57	127.63
1286	AMEX	GLD	Fri, Apr 13, 2018	127.07	127.75	127.03	127.45
1285	AMEX	GLD	Thu, Apr 12, 2018	127.25	127.34	126.47	126.62
1284	AMEX	GLD	Wed, Apr 11, 2018	128.09	129.47	127.78	128.11
1283	AMEX	GLD	Tue, Apr 10, 2018	127.02	127.31	126.67	127.12
1282	AMEX	GLD	Mon, Apr 9, 2018	126.45	126.86	126.23	126.82
1281	AMEX	GLD	Fri, Apr 6, 2018	126.57	126.60	126.13	126.39
1280	AMEX	GLD	Thu, Apr 5, 2018	125.45	126.08	125.43	125.80
1279	AMEX	GLD	Wed, Apr 4, 2018	127.50	127.53	126.32	126.45
1278	AMEX	GLD	Tue, Apr 3, 2018	126.54	126.59	126.01	126.30
1277	AMEX	GLD	Mon, Apr 2, 2018	126.65	127.54	126.38	127.26
1276	AMEX	GLD	Thu, Mar 29, 2018	125.42	125.81	125.31	125.79
1275	AMEX	GLD	Wed, Mar 28, 2018	126.48	126.61	125.51	125.73
1274	AMEX	GLD	Tue, Mar 27, 2018	127.23	127.62	127.05	127.49
1273	AMEX	GLD	Mon, Mar 26, 2018	128.05	128.58	128.01	128.28
1272	AMEX	GLD	Fri, Mar 23, 2018	127.82	128.06	127.41	127.61
1271	AMEX	GLD	Thu, Mar 22, 2018	126.09	126.34	125.64	125.98
1270	AMEX	GLD	Wed, Mar 21, 2018	125.40	126.76	125.03	126.48
1269	AMEX	GLD	Tue, Mar 20, 2018	124.41	124.55	123.96	124.31
1268	AMEX	GLD	Mon, Mar 19, 2018	124.57	125.16	124.42	124.87
1267	AMEX	GLD	Fri, Mar 16, 2018	124.84	124.87	124.21	124.60
1266	AMEX	GLD	Thu, Mar 15, 2018	125.12	125.21	124.72	124.90
1265	AMEX	GLD	Wed, Mar 14, 2018	125.49	125.76	125.34	125.70
1264	AMEX	GLD	Tue, Mar 13, 2018	125.67	125.99	125.05	125.78
1263	AMEX	GLD	Mon, Mar 12, 2018	125.04	125.57	124.84	125.54
1262	AMEX	GLD	Fri, Mar 9, 2018	124.94	125.69	124.78	125.54
1261	AMEX	GLD	Thu, Mar 8, 2018	125.69	125.70	125.13	125.42
1260	AMEX	GLD	Wed, Mar 7, 2018	126.22	126.29	125.42	125.72
1259	AMEX	GLD	Tue, Mar 6, 2018	126.20	126.96	126.13	126.53
1258	AMEX	GLD	Mon, Mar 5, 2018	125.35	125.48	124.96	125.18
1257	AMEX	GLD	Fri, Mar 2, 2018	125.67	125.69	124.97	125.39
1256	AMEX	GLD	Thu, Mar 1, 2018	124.15	125.31	123.58	124.72
1255	AMEX	GLD	Wed, Feb 28, 2018	125.09	125.46	124.81	125.00
1254	AMEX	GLD	Tue, Feb 27, 2018	126.06	126.15	124.59	125.13
1253	AMEX	GLD	Mon, Feb 26, 2018	126.45	126.62	126.18	126.45
1252	AMEX	GLD	Fri, Feb 23, 2018	126.06	126.30	125.85	126.14
1251	AMEX	GLD	Thu, Feb 22, 2018	125.92	126.37	125.88	126.30
1250	AMEX	GLD	Wed, Feb 21, 2018	126.36	126.76	125.44	125.66
1249	AMEX	GLD	Tue, Feb 20, 2018	127.28	127.40	126.04	126.24
1248	AMEX	GLD	Fri, Feb 16, 2018	128.30	128.70	127.57	127.96
1247	AMEX	GLD	Thu, Feb 15, 2018	128.43	128.57	127.94	128.38
1246	AMEX	GLD	Wed, Feb 14, 2018	126.47	128.59	126.29	128.23
1245	AMEX	GLD	Tue, Feb 13, 2018	125.67	126.18	125.52	126.08
1244	AMEX	GLD	Mon, Feb 12, 2018	125.19	125.82	125.11	125.37
1243	AMEX	GLD	Fri, Feb 9, 2018	124.65	125.14	124.39	124.77
1242	AMEX	GLD	Thu, Feb 8, 2018	124.92	125.44	124.51	124.98
1241	AMEX	GLD	Wed, Feb 7, 2018	125.48	125.77	124.41	124.79
1240	AMEX	GLD	Tue, Feb 6, 2018	126.54	126.55	125.22	125.38
1239	AMEX	GLD	Mon, Feb 5, 2018	126.82	127.31	126.44	126.71
1238	AMEX	GLD	Fri, Feb 2, 2018	126.81	126.85	125.96	126.39
1237	AMEX	GLD	Thu, Feb 1, 2018	127.18	128.15	127.08	128.07
1236	AMEX	GLD	Wed, Jan 31, 2018	127.45	127.85	126.40	127.65
1235	AMEX	GLD	Tue, Jan 30, 2018	127.91	127.92	126.74	126.80
1234	AMEX	GLD	Mon, Jan 29, 2018	127.58	127.63	126.92	127.35
1233	AMEX	GLD	Fri, Jan 26, 2018	128.24	128.52	127.97	128.07
1232	AMEX	GLD	Thu, Jan 25, 2018	128.69	129.52	127.36	127.97
1231	AMEX	GLD	Wed, Jan 24, 2018	128.39	129.27	128.23	128.83
1230	AMEX	GLD	Tue, Jan 23, 2018	126.53	127.35	126.34	127.28
1229	AMEX	GLD	Mon, Jan 22, 2018	126.51	126.75	126.28	126.65
1228	AMEX	GLD	Fri, Jan 19, 2018	126.57	126.73	126.41	126.42
1227	AMEX	GLD	Thu, Jan 18, 2018	126.13	126.52	125.80	125.86
1226	AMEX	GLD	Wed, Jan 17, 2018	126.77	127.22	125.90	126.14
1225	AMEX	GLD	Tue, Jan 16, 2018	126.60	127.18	126.40	127.17
1224	AMEX	GLD	Fri, Jan 12, 2018	126.01	127.13	125.81	126.96
1223	AMEX	GLD	Thu, Jan 11, 2018	125.37	125.66	125.25	125.44
1222	AMEX	GLD	Wed, Jan 10, 2018	125.17	125.31	124.72	125.03
1221	AMEX	GLD	Tue, Jan 9, 2018	124.49	124.86	124.23	124.73
1220	AMEX	GLD	Mon, Jan 8, 2018	125.20	125.32	124.90	125.31
1219	AMEX	GLD	Fri, Jan 5, 2018	124.93	125.48	124.83	125.33
1218	AMEX	GLD	Thu, Jan 4, 2018	124.89	125.85	124.74	125.46
1217	AMEX	GLD	Wed, Jan 3, 2018	125.05	125.09	124.10	124.82
1216	AMEX	GLD	Tue, Jan 2, 2018	124.66	125.18	124.39	125.15
1215	AMEX	GLD	Fri, Dec 29, 2017	123.70	124.09	123.46	123.65
1214	AMEX	GLD	Thu, Dec 28, 2017	122.82	122.92	122.56	122.85
1213	AMEX	GLD	Wed, Dec 27, 2017	122.00	122.34	121.88	122.23
1212	AMEX	GLD	Tue, Dec 26, 2017	121.55	121.87	121.51	121.77
1211	AMEX	GLD	Fri, Dec 22, 2017	120.67	121.14	120.57	120.94
1210	AMEX	GLD	Thu, Dec 21, 2017	120.07	120.45	120.00	120.31
1209	AMEX	GLD	Wed, Dec 20, 2017	119.98	120.36	119.81	120.14
1208	AMEX	GLD	Tue, Dec 19, 2017	119.67	119.90	119.53	119.82
1207	AMEX	GLD	Mon, Dec 18, 2017	119.63	119.99	119.60	119.73
1206	AMEX	GLD	Fri, Dec 15, 2017	119.41	119.50	118.97	119.18
1205	AMEX	GLD	Thu, Dec 14, 2017	119.10	119.29	118.71	118.93
1204	AMEX	GLD	Wed, Dec 13, 2017	118.19	119.35	118.01	119.17
1203	AMEX	GLD	Tue, Dec 12, 2017	117.73	118.17	117.40	118.15
1202	AMEX	GLD	Mon, Dec 11, 2017	118.37	118.54	117.80	118.01
1201	AMEX	GLD	Fri, Dec 8, 2017	118.63	118.92	118.33	118.48
1200	AMEX	GLD	Thu, Dec 7, 2017	119.01	119.24	118.10	118.49
1199	AMEX	GLD	Wed, Dec 6, 2017	120.03	120.44	119.87	120.07
1198	AMEX	GLD	Tue, Dec 5, 2017	120.44	120.51	119.72	120.04
1197	AMEX	GLD	Mon, Dec 4, 2017	121.15	121.20	120.84	120.32
1196	AMEX	GLD	Fri, Dec 1, 2017	120.94	122.43	120.74	121.59
1195	AMEX	GLD	Thu, Nov 30, 2017	121.44	121.70	120.64	121.10
1194	AMEX	GLD	Wed, Nov 29, 2017	122.24	122.33	121.74	122.04
1193	AMEX	GLD	Tue, Nov 28, 2017	123.05	123.17	122.53	122.81
1192	AMEX	GLD	Mon, Nov 27, 2017	123.26	123.33	122.67	122.83
1191	AMEX	GLD	Fri, Nov 24, 2017	122.36	122.61	122.22	122.32
1190	AMEX	GLD	Wed, Nov 22, 2017	122.26	122.95	122.17	122.63
1189	AMEX	GLD	Tue, Nov 21, 2017	121.67	122.00	121.50	121.51
1188	AMEX	GLD	Mon, Nov 20, 2017	122.30	122.41	121.04	121.31
1187	AMEX	GLD	Fri, Nov 17, 2017	122.15	123.17	121.95	122.86
1186	AMEX	GLD	Thu, Nov 16, 2017	121.45	121.71	121.29	121.40
1185	AMEX	GLD	Wed, Nov 15, 2017	122.13	122.36	121.25	121.41
1184	AMEX	GLD	Tue, Nov 14, 2017	120.90	121.91	120.77	121.56
1183	AMEX	GLD	Mon, Nov 13, 2017	121.43	121.55	121.27	121.31
1182	AMEX	GLD	Fri, Nov 10, 2017	121.99	122.11	120.94	121.13
1181	AMEX	GLD	Thu, Nov 9, 2017	121.85	122.41	121.73	122.13
1180	AMEX	GLD	Wed, Nov 8, 2017	121.95	122.25	121.59	121.63
1179	AMEX	GLD	Tue, Nov 7, 2017	121.51	121.56	120.78	121.21
1178	AMEX	GLD	Mon, Nov 6, 2017	120.72	121.85	120.68	121.65
1177	AMEX	GLD	Fri, Nov 3, 2017	121.36	121.43	120.18	120.62
1176	AMEX	GLD	Thu, Nov 2, 2017	121.29	121.96	121.05	121.19
1175	AMEX	GLD	Wed, Nov 1, 2017	120.98	121.55	120.84	121.11
1174	AMEX	GLD	Tue, Oct 31, 2017	120.82	120.84	120.38	120.67
1173	AMEX	GLD	Mon, Oct 30, 2017	120.93	121.47	120.80	121.13
1172	AMEX	GLD	Fri, Oct 27, 2017	120.38	120.99	120.21	120.90
1171	AMEX	GLD	Thu, Oct 26, 2017	121.16	121.16	120.22	120.33
1170	AMEX	GLD	Wed, Oct 25, 2017	121.31	121.59	120.84	121.35
1169	AMEX	GLD	Tue, Oct 24, 2017	121.26	121.71	120.98	121.33
1168	AMEX	GLD	Mon, Oct 23, 2017	120.98	121.90	120.96	121.80
1167	AMEX	GLD	Fri, Oct 20, 2017	121.68	121.98	121.39	121.61
1166	AMEX	GLD	Thu, Oct 19, 2017	122.20	122.55	122.11	122.39
1165	AMEX	GLD	Wed, Oct 18, 2017	121.71	121.94	121.55	121.67
1164	AMEX	GLD	Tue, Oct 17, 2017	122.03	122.32	121.73	122.13
1163	AMEX	GLD	Mon, Oct 16, 2017	123.82	123.97	122.57	122.97
1162	AMEX	GLD	Fri, Oct 13, 2017	123.66	123.86	123.34	123.82
1161	AMEX	GLD	Thu, Oct 12, 2017	122.84	123.04	122.50	122.89
1160	AMEX	GLD	Wed, Oct 11, 2017	122.57	122.88	122.03	122.79
1159	AMEX	GLD	Tue, Oct 10, 2017	122.62	122.97	122.36	122.40
1158	AMEX	GLD	Mon, Oct 9, 2017	121.64	122.11	121.55	122.08
1157	AMEX	GLD	Fri, Oct 6, 2017	120.26	121.21	119.78	121.09
1156	AMEX	GLD	Thu, Oct 5, 2017	121.15	121.24	120.40	120.52
1155	AMEX	GLD	Wed, Oct 4, 2017	121.21	121.27	120.71	121.17
1154	AMEX	GLD	Tue, Oct 3, 2017	120.72	121.10	120.70	120.83
1153	AMEX	GLD	Mon, Oct 2, 2017	121.17	121.34	120.74	120.77
1152	AMEX	GLD	Fri, Sep 29, 2017	122.29	122.30	121.55	121.58
1151	AMEX	GLD	Thu, Sep 28, 2017	122.04	122.48	121.83	122.21
1150	AMEX	GLD	Wed, Sep 27, 2017	122.04	122.51	121.88	121.98
1149	AMEX	GLD	Tue, Sep 26, 2017	123.57	123.81	122.90	123.14
1148	AMEX	GLD	Mon, Sep 25, 2017	122.78	124.66	122.71	124.53
1147	AMEX	GLD	Fri, Sep 22, 2017	123.03	123.39	122.93	123.24
1146	AMEX	GLD	Thu, Sep 21, 2017	122.56	123.07	122.49	122.68
1145	AMEX	GLD	Wed, Sep 20, 2017	124.68	125.06	123.15	123.62
1144	AMEX	GLD	Tue, Sep 19, 2017	124.49	124.65	124.03	124.62
1143	AMEX	GLD	Mon, Sep 18, 2017	124.71	124.76	123.97	124.36
1142	AMEX	GLD	Fri, Sep 15, 2017	125.99	125.99	125.41	125.53
1141	AMEX	GLD	Thu, Sep 14, 2017	125.66	126.44	125.62	126.16
1140	AMEX	GLD	Wed, Sep 13, 2017	126.40	126.45	125.50	125.61
1139	AMEX	GLD	Tue, Sep 12, 2017	126.03	126.59	125.94	126.56
1138	AMEX	GLD	Mon, Sep 11, 2017	126.74	126.94	126.05	126.19
1137	AMEX	GLD	Fri, Sep 8, 2017	128.21	128.30	127.59	127.97
1136	AMEX	GLD	Thu, Sep 7, 2017	127.56	128.32	127.39	128.13
1135	AMEX	GLD	Wed, Sep 6, 2017	127.34	127.44	126.55	126.81
1134	AMEX	GLD	Tue, Sep 5, 2017	126.65	127.78	126.57	127.46
1133	AMEX	GLD	Fri, Sep 1, 2017	126.01	126.17	125.12	126.06
1132	AMEX	GLD	Thu, Aug 31, 2017	124.58	125.84	124.55	125.82
1131	AMEX	GLD	Wed, Aug 30, 2017	124.33	124.62	124.16	124.36
1130	AMEX	GLD	Tue, Aug 29, 2017	125.81	125.87	124.05	124.42
1129	AMEX	GLD	Mon, Aug 28, 2017	123.33	124.73	123.33	124.69
1128	AMEX	GLD	Fri, Aug 25, 2017	122.77	123.02	121.29	122.74
1127	AMEX	GLD	Thu, Aug 24, 2017	122.39	122.64	122.13	122.29
1126	AMEX	GLD	Wed, Aug 23, 2017	122.58	122.69	122.31	122.67
1125	AMEX	GLD	Tue, Aug 22, 2017	122.56	122.56	121.85	122.21
1124	AMEX	GLD	Mon, Aug 21, 2017	122.54	122.98	122.50	122.76
1123	AMEX	GLD	Fri, Aug 18, 2017	123.37	123.54	122.00	122.30
1122	AMEX	GLD	Thu, Aug 17, 2017	122.29	122.61	121.76	122.49
1121	AMEX	GLD	Wed, Aug 16, 2017	120.66	122.06	120.66	121.87
1120	AMEX	GLD	Tue, Aug 15, 2017	120.60	121.23	120.58	120.98
1119	AMEX	GLD	Mon, Aug 14, 2017	121.98	122.24	121.68	121.92
1118	AMEX	GLD	Fri, Aug 11, 2017	122.24	122.83	122.03	122.79
1117	AMEX	GLD	Thu, Aug 10, 2017	122.08	122.44	122.03	122.21
1116	AMEX	GLD	Wed, Aug 9, 2017	121.02	121.55	120.76	121.31
1115	AMEX	GLD	Tue, Aug 8, 2017	120.02	120.12	118.97	119.86
1114	AMEX	GLD	Mon, Aug 7, 2017	119.43	119.79	119.43	119.51
1113	AMEX	GLD	Fri, Aug 4, 2017	119.97	120.04	119.22	119.65
1112	AMEX	GLD	Thu, Aug 3, 2017	120.31	120.83	120.31	120.59
1111	AMEX	GLD	Wed, Aug 2, 2017	120.51	121.02	120.34	120.40
1110	AMEX	GLD	Tue, Aug 1, 2017	120.44	121.14	120.44	120.65
1109	AMEX	GLD	Mon, Jul 31, 2017	120.50	120.81	120.45	120.75
1108	AMEX	GLD	Fri, Jul 28, 2017	120.15	120.86	120.14	120.69
1107	AMEX	GLD	Thu, Jul 27, 2017	120.10	120.14	119.28	119.79
1106	AMEX	GLD	Wed, Jul 26, 2017	118.57	120.15	118.55	119.88
1105	AMEX	GLD	Tue, Jul 25, 2017	118.99	119.32	118.79	118.92
1104	AMEX	GLD	Mon, Jul 24, 2017	119.52	119.58	119.18	119.31
1103	AMEX	GLD	Fri, Jul 21, 2017	119.00	119.39	118.75	119.26
1102	AMEX	GLD	Thu, Jul 20, 2017	117.92	118.62	117.66	118.24
1101	AMEX	GLD	Wed, Jul 19, 2017	118.18	118.27	117.84	118.08
1100	AMEX	GLD	Tue, Jul 18, 2017	117.99	118.33	117.88	118.11
1099	AMEX	GLD	Mon, Jul 17, 2017	117.42	117.53	117.23	117.29
1098	AMEX	GLD	Fri, Jul 14, 2017	117.04	117.25	116.64	116.77
1097	AMEX	GLD	Thu, Jul 13, 2017	116.04	116.04	115.67	115.82
1096	AMEX	GLD	Wed, Jul 12, 2017	116.21	116.33	115.87	116.03
1095	AMEX	GLD	Tue, Jul 11, 2017	115.26	115.77	114.88	115.62
1094	AMEX	GLD	Mon, Jul 10, 2017	115.02	115.57	114.83	115.47
1093	AMEX	GLD	Fri, Jul 7, 2017	115.78	115.79	114.80	115.28
1092	AMEX	GLD	Thu, Jul 6, 2017	116.58	116.61	116.24	116.47
1091	AMEX	GLD	Wed, Jul 5, 2017	115.91	116.67	115.87	116.52
1090	AMEX	GLD	Mon, Jul 3, 2017	116.54	116.85	115.94	116.09
1089	AMEX	GLD	Fri, Jun 30, 2017	118.08	118.41	117.95	118.02
1088	AMEX	GLD	Thu, Jun 29, 2017	117.97	118.64	117.91	118.32
1087	AMEX	GLD	Wed, Jun 28, 2017	119.06	119.06	118.69	118.90
1086	AMEX	GLD	Tue, Jun 27, 2017	118.87	119.05	118.48	118.81
1085	AMEX	GLD	Mon, Jun 26, 2017	118.29	118.54	118.17	118.36
1084	AMEX	GLD	Fri, Jun 23, 2017	119.65	119.66	119.31	119.43
1083	AMEX	GLD	Thu, Jun 22, 2017	119.13	119.20	118.60	118.92
1082	AMEX	GLD	Wed, Jun 21, 2017	118.15	118.66	118.15	118.52
1081	AMEX	GLD	Tue, Jun 20, 2017	118.42	118.46	118.07	118.18
1080	AMEX	GLD	Mon, Jun 19, 2017	118.74	118.84	118.33	118.43
1079	AMEX	GLD	Fri, Jun 16, 2017	119.35	119.50	119.24	119.34
1078	AMEX	GLD	Thu, Jun 15, 2017	119.22	119.50	119.13	119.32
1077	AMEX	GLD	Wed, Jun 14, 2017	121.51	121.88	119.57	119.82
1076	AMEX	GLD	Tue, Jun 13, 2017	119.95	120.71	119.92	120.48
1075	AMEX	GLD	Mon, Jun 12, 2017	120.33	120.69	120.27	120.36
1074	AMEX	GLD	Fri, Jun 9, 2017	120.46	120.91	120.40	120.54
1073	AMEX	GLD	Thu, Jun 8, 2017	122.07	122.08	120.95	121.65
1072	AMEX	GLD	Wed, Jun 7, 2017	122.79	123.16	122.02	122.45
1071	AMEX	GLD	Tue, Jun 6, 2017	123.09	123.31	122.77	123.10
1070	AMEX	GLD	Mon, Jun 5, 2017	121.91	121.94	121.58	121.73
1069	AMEX	GLD	Fri, Jun 2, 2017	121.31	121.71	121.19	121.61
1068	AMEX	GLD	Thu, Jun 1, 2017	120.17	120.74	120.06	120.72
1067	AMEX	GLD	Wed, May 31, 2017	120.31	121.23	120.26	120.62
1066	AMEX	GLD	Tue, May 30, 2017	120.24	120.33	119.95	120.14
1065	AMEX	GLD	Fri, May 26, 2017	120.49	120.79	120.33	120.54
1064	AMEX	GLD	Thu, May 25, 2017	119.52	119.70	119.29	119.48
1063	AMEX	GLD	Wed, May 24, 2017	119.07	119.74	118.92	119.61
1062	AMEX	GLD	Tue, May 23, 2017	120.13	120.19	118.98	119.14
1061	AMEX	GLD	Mon, May 22, 2017	119.63	120.14	119.58	119.90
1060	AMEX	GLD	Fri, May 19, 2017	119.39	119.55	118.88	119.40
1059	AMEX	GLD	Thu, May 18, 2017	119.77	119.84	118.56	118.81
1058	AMEX	GLD	Wed, May 17, 2017	119.36	120.02	119.27	119.79
1057	AMEX	GLD	Tue, May 16, 2017	117.45	117.91	117.40	117.65
1056	AMEX	GLD	Mon, May 15, 2017	117.52	117.54	116.99	117.14
1055	AMEX	GLD	Fri, May 12, 2017	117.07	117.16	116.73	116.83
1054	AMEX	GLD	Thu, May 11, 2017	116.21	116.85	116.19	116.50
1053	AMEX	GLD	Wed, May 10, 2017	116.42	116.50	115.86	116.04
1052	AMEX	GLD	Tue, May 9, 2017	116.18	116.24	115.56	116.05
1051	AMEX	GLD	Mon, May 8, 2017	117.03	117.14	116.68	116.75
1050	AMEX	GLD	Fri, May 5, 2017	116.86	117.07	116.68	117.01
1049	AMEX	GLD	Thu, May 4, 2017	116.81	117.28	116.63	116.79
1048	AMEX	GLD	Wed, May 3, 2017	119.18	119.34	117.92	117.98
1047	AMEX	GLD	Tue, May 2, 2017	119.30	119.65	119.24	119.65
1046	AMEX	GLD	Mon, May 1, 2017	120.21	120.75	119.35	119.67
1045	AMEX	GLD	Fri, Apr 28, 2017	120.34	120.77	120.27	120.77
1044	AMEX	GLD	Thu, Apr 27, 2017	120.42	120.60	119.97	120.39
1043	AMEX	GLD	Wed, Apr 26, 2017	120.21	120.96	119.87	120.84
1042	AMEX	GLD	Tue, Apr 25, 2017	120.53	120.87	120.05	120.25
1041	AMEX	GLD	Mon, Apr 24, 2017	120.77	121.51	120.66	121.48
1040	AMEX	GLD	Fri, Apr 21, 2017	122.14	122.61	121.73	122.31
1039	AMEX	GLD	Thu, Apr 20, 2017	121.82	122.17	121.50	121.96
1038	AMEX	GLD	Wed, Apr 19, 2017	122.25	122.26	121.28	121.73
1037	AMEX	GLD	Tue, Apr 18, 2017	122.43	123.03	121.73	122.82
1036	AMEX	GLD	Mon, Apr 17, 2017	122.55	123.07	121.99	122.24
1035	AMEX	GLD	Thu, Apr 13, 2017	122.54	122.65	122.03	122.60
1034	AMEX	GLD	Wed, Apr 12, 2017	121.38	122.22	121.14	122.02
1033	AMEX	GLD	Tue, Apr 11, 2017	120.33	121.40	120.29	121.19
1032	AMEX	GLD	Mon, Apr 10, 2017	119.04	119.69	118.85	119.46
1031	AMEX	GLD	Fri, Apr 7, 2017	120.30	120.67	119.14	119.46
1030	AMEX	GLD	Thu, Apr 6, 2017	119.22	119.42	118.98	119.18
1029	AMEX	GLD	Wed, Apr 5, 2017	118.62	119.63	118.40	119.62
1028	AMEX	GLD	Tue, Apr 4, 2017	119.59	119.77	119.38	119.62
1027	AMEX	GLD	Mon, Apr 3, 2017	118.69	119.37	118.67	119.35
1026	AMEX	GLD	Fri, Mar 31, 2017	118.61	119.08	118.46	118.72
1025	AMEX	GLD	Thu, Mar 30, 2017	118.77	119.12	118.32	118.47
1024	AMEX	GLD	Wed, Mar 29, 2017	119.22	119.45	119.05	119.33
1023	AMEX	GLD	Tue, Mar 28, 2017	119.74	119.83	118.78	119.04
1022	AMEX	GLD	Mon, Mar 27, 2017	119.93	120.08	119.27	119.53
1021	AMEX	GLD	Fri, Mar 24, 2017	118.50	119.21	118.39	118.86
1020	AMEX	GLD	Thu, Mar 23, 2017	119.15	119.25	118.32	118.67
1019	AMEX	GLD	Wed, Mar 22, 2017	118.87	119.15	118.68	118.83
1018	AMEX	GLD	Tue, Mar 21, 2017	117.77	118.80	117.76	118.54
1017	AMEX	GLD	Mon, Mar 20, 2017	117.31	117.60	117.21	117.56
1016	AMEX	GLD	Fri, Mar 17, 2017	117.04	117.27	116.91	116.99
1015	AMEX	GLD	Thu, Mar 16, 2017	117.27	117.29	116.69	116.73
1014	AMEX	GLD	Wed, Mar 15, 2017	114.29	116.25	114.02	116.25
1013	AMEX	GLD	Tue, Mar 14, 2017	114.54	115.01	114.03	114.12
1012	AMEX	GLD	Mon, Mar 13, 2017	114.63	114.91	114.51	114.74
1011	AMEX	GLD	Fri, Mar 10, 2017	114.45	114.73	114.13	114.72
1010	AMEX	GLD	Thu, Mar 9, 2017	114.78	115.03	114.41	114.47
1009	AMEX	GLD	Wed, Mar 8, 2017	114.99	115.36	114.95	115.06
1008	AMEX	GLD	Tue, Mar 7, 2017	116.13	116.25	115.62	115.78
1007	AMEX	GLD	Mon, Mar 6, 2017	117.35	117.35	116.63	116.72
1006	AMEX	GLD	Fri, Mar 3, 2017	116.95	117.73	116.44	117.51
1005	AMEX	GLD	Thu, Mar 2, 2017	117.76	118.34	117.23	117.58
1004	AMEX	GLD	Wed, Mar 1, 2017	117.98	119.12	117.95	119.06
1003	AMEX	GLD	Tue, Feb 28, 2017	119.71	119.84	118.82	119.23
1002	AMEX	GLD	Mon, Feb 27, 2017	119.73	120.40	119.12	119.12
1001	AMEX	GLD	Fri, Feb 24, 2017	119.74	119.88	119.25	119.70
1000	AMEX	GLD	Thu, Feb 23, 2017	118.76	119.16	118.68	118.94
999	AMEX	GLD	Wed, Feb 22, 2017	117.86	118.02	117.24	117.91
998	AMEX	GLD	Tue, Feb 21, 2017	117.04	118.00	116.77	117.75
997	AMEX	GLD	Fri, Feb 17, 2017	118.19	118.40	117.62	117.68
996	AMEX	GLD	Thu, Feb 16, 2017	117.93	118.35	117.83	118.08
995	AMEX	GLD	Wed, Feb 15, 2017	116.33	117.48	116.25	117.45
994	AMEX	GLD	Tue, Feb 14, 2017	117.51	117.56	116.38	116.93
993	AMEX	GLD	Mon, Feb 13, 2017	116.73	116.95	116.15	116.80
992	AMEX	GLD	Fri, Feb 10, 2017	116.68	117.86	116.67	117.60
991	AMEX	GLD	Thu, Feb 9, 2017	118.32	118.58	117.20	117.29
990	AMEX	GLD	Wed, Feb 8, 2017	118.09	118.59	117.81	118.19
989	AMEX	GLD	Tue, Feb 7, 2017	117.31	117.74	117.20	117.46
988	AMEX	GLD	Mon, Feb 6, 2017	117.07	117.74	116.74	117.70
987	AMEX	GLD	Fri, Feb 3, 2017	115.73	116.37	115.71	116.13
986	AMEX	GLD	Thu, Feb 2, 2017	116.26	116.57	115.63	115.84
985	AMEX	GLD	Wed, Feb 1, 2017	114.66	115.45	114.14	115.20
984	AMEX	GLD	Tue, Jan 31, 2017	115.27	115.82	115.18	115.55
983	AMEX	GLD	Mon, Jan 30, 2017	113.61	114.30	113.54	113.97
982	AMEX	GLD	Fri, Jan 27, 2017	112.93	113.55	112.81	113.49
981	AMEX	GLD	Thu, Jan 26, 2017	113.24	113.51	112.83	113.26
980	AMEX	GLD	Wed, Jan 25, 2017	114.14	114.44	113.68	114.32
979	AMEX	GLD	Tue, Jan 24, 2017	115.69	116.02	114.94	115.27
978	AMEX	GLD	Mon, Jan 23, 2017	115.51	116.17	115.20	115.79
977	AMEX	GLD	Fri, Jan 20, 2017	114.65	115.76	114.32	115.05
976	AMEX	GLD	Thu, Jan 19, 2017	114.32	114.96	113.94	114.77
975	AMEX	GLD	Wed, Jan 18, 2017	115.74	115.92	114.56	114.87
974	AMEX	GLD	Tue, Jan 17, 2017	115.89	115.96	115.50	115.85
973	AMEX	GLD	Fri, Jan 13, 2017	113.65	114.31	113.19	114.21
972	AMEX	GLD	Thu, Jan 12, 2017	114.52	114.93	113.81	113.91
971	AMEX	GLD	Wed, Jan 11, 2017	112.87	114.19	112.17	113.50
970	AMEX	GLD	Tue, Jan 10, 2017	112.94	113.45	112.64	113.15
969	AMEX	GLD	Mon, Jan 9, 2017	112.39	113.04	112.18	112.67
968	AMEX	GLD	Fri, Jan 6, 2017	111.81	112.38	111.57	111.75
967	AMEX	GLD	Thu, Jan 5, 2017	112.16	112.94	112.07	112.58
966	AMEX	GLD	Wed, Jan 4, 2017	111.06	111.22	110.61	110.86
965	AMEX	GLD	Tue, Jan 3, 2017	109.62	111.00	109.37	110.47
964	AMEX	GLD	Fri, Dec 30, 2016	110.38	110.62	109.53	109.61
963	AMEX	GLD	Thu, Dec 29, 2016	109.23	110.53	109.16	110.29
962	AMEX	GLD	Wed, Dec 28, 2016	108.40	108.91	108.29	108.86
961	AMEX	GLD	Tue, Dec 27, 2016	108.61	108.67	108.24	108.56
960	AMEX	GLD	Fri, Dec 23, 2016	107.84	108.25	107.80	107.93
959	AMEX	GLD	Thu, Dec 22, 2016	107.68	108.10	107.49	107.59
958	AMEX	GLD	Wed, Dec 21, 2016	108.25	108.31	107.68	107.85
957	AMEX	GLD	Tue, Dec 20, 2016	107.47	108.00	107.29	107.79
956	AMEX	GLD	Mon, Dec 19, 2016	108.60	108.88	108.34	108.59
955	AMEX	GLD	Fri, Dec 16, 2016	107.95	108.78	107.48	108.05
954	AMEX	GLD	Thu, Dec 15, 2016	107.85	107.99	107.00	107.34
953	AMEX	GLD	Wed, Dec 14, 2016	110.95	110.98	108.52	108.83
952	AMEX	GLD	Tue, Dec 13, 2016	110.57	110.79	110.06	110.45
951	AMEX	GLD	Mon, Dec 12, 2016	110.59	111.11	110.27	110.82
950	AMEX	GLD	Fri, Dec 9, 2016	111.18	111.25	110.19	110.40
949	AMEX	GLD	Thu, Dec 8, 2016	111.72	111.87	111.46	111.57
948	AMEX	GLD	Wed, Dec 7, 2016	112.13	112.50	111.77	111.83
947	AMEX	GLD	Tue, Dec 6, 2016	111.69	112.03	111.19	111.43
946	AMEX	GLD	Mon, Dec 5, 2016	111.15	112.11	110.31	111.54
945	AMEX	GLD	Fri, Dec 2, 2016	111.89	112.32	111.78	112.14
944	AMEX	GLD	Thu, Dec 1, 2016	111.11	111.99	110.63	111.54
943	AMEX	GLD	Wed, Nov 30, 2016	112.69	112.79	111.50	111.75
942	AMEX	GLD	Tue, Nov 29, 2016	112.76	113.48	112.69	113.27
941	AMEX	GLD	Mon, Nov 28, 2016	113.23	113.84	112.77	113.80
940	AMEX	GLD	Fri, Nov 25, 2016	113.42	113.51	112.35	112.61
939	AMEX	GLD	Wed, Nov 23, 2016	113.87	113.88	112.65	113.25
938	AMEX	GLD	Tue, Nov 22, 2016	115.72	115.79	114.98	115.54
937	AMEX	GLD	Mon, Nov 21, 2016	115.72	115.94	115.29	115.58
936	AMEX	GLD	Fri, Nov 18, 2016	115.52	115.77	114.96	115.15
935	AMEX	GLD	Thu, Nov 17, 2016	116.91	117.22	115.44	116.17
934	AMEX	GLD	Wed, Nov 16, 2016	117.27	117.27	116.58	116.77
933	AMEX	GLD	Tue, Nov 15, 2016	116.46	117.24	116.29	117.12
932	AMEX	GLD	Mon, Nov 14, 2016	116.12	117.14	115.49	116.11
931	AMEX	GLD	Fri, Nov 11, 2016	119.65	119.69	116.23	117.10
930	AMEX	GLD	Thu, Nov 10, 2016	121.52	121.54	119.38	119.75
929	AMEX	GLD	Wed, Nov 9, 2016	124.30	124.35	121.11	121.56
928	AMEX	GLD	Tue, Nov 8, 2016	122.12	123.09	121.36	121.64
927	AMEX	GLD	Mon, Nov 7, 2016	122.66	122.71	121.88	122.15
926	AMEX	GLD	Fri, Nov 4, 2016	124.40	124.54	124.04	124.39
925	AMEX	GLD	Thu, Nov 3, 2016	123.36	124.33	123.35	124.30
924	AMEX	GLD	Wed, Nov 2, 2016	123.76	124.76	123.56	123.64
923	AMEX	GLD	Tue, Nov 1, 2016	122.80	123.21	122.57	122.73
922	AMEX	GLD	Mon, Oct 31, 2016	121.51	122.00	121.23	121.94
921	AMEX	GLD	Fri, Oct 28, 2016	121.20	122.48	120.81	121.58
920	AMEX	GLD	Thu, Oct 27, 2016	121.11	121.18	120.75	121.01
919	AMEX	GLD	Wed, Oct 26, 2016	121.37	121.53	120.61	120.79
918	AMEX	GLD	Tue, Oct 25, 2016	120.89	121.76	120.86	121.47
917	AMEX	GLD	Mon, Oct 24, 2016	121.28	121.30	120.16	120.56
916	AMEX	GLD	Fri, Oct 21, 2016	120.90	120.93	120.55	120.83
915	AMEX	GLD	Thu, Oct 20, 2016	121.39	121.59	120.63	120.74
914	AMEX	GLD	Wed, Oct 19, 2016	121.13	121.46	120.89	121.11
913	AMEX	GLD	Tue, Oct 18, 2016	120.08	120.64	119.82	120.42
912	AMEX	GLD	Mon, Oct 17, 2016	119.70	119.92	119.58	119.68
911	AMEX	GLD	Fri, Oct 14, 2016	119.37	120.16	119.29	119.36
910	AMEX	GLD	Thu, Oct 13, 2016	120.00	120.42	119.80	120.03
909	AMEX	GLD	Wed, Oct 12, 2016	119.72	120.07	119.29	119.74
908	AMEX	GLD	Tue, Oct 11, 2016	119.92	120.16	119.53	119.55
907	AMEX	GLD	Mon, Oct 10, 2016	120.16	120.42	119.92	120.16
906	AMEX	GLD	Fri, Oct 7, 2016	120.49	120.58	118.42	119.74
905	AMEX	GLD	Thu, Oct 6, 2016	119.69	119.98	119.24	119.66
904	AMEX	GLD	Wed, Oct 5, 2016	121.33	121.59	120.40	120.78
903	AMEX	GLD	Tue, Oct 4, 2016	123.16	123.18	120.86	120.97
902	AMEX	GLD	Mon, Oct 3, 2016	125.32	125.46	124.90	125.32
901	AMEX	GLD	Fri, Sep 30, 2016	126.52	126.55	125.24	125.64
900	AMEX	GLD	Thu, Sep 29, 2016	125.84	126.34	125.54	126.07
899	AMEX	GLD	Wed, Sep 28, 2016	126.25	126.40	125.73	126.22
898	AMEX	GLD	Tue, Sep 27, 2016	126.86	126.90	126.34	126.62
897	AMEX	GLD	Mon, Sep 26, 2016	127.96	128.04	127.42	127.55
896	AMEX	GLD	Fri, Sep 23, 2016	127.60	127.86	127.43	127.65
895	AMEX	GLD	Thu, Sep 22, 2016	127.57	128.20	127.50	127.57
894	AMEX	GLD	Wed, Sep 21, 2016	126.33	127.42	125.96	127.27
893	AMEX	GLD	Tue, Sep 20, 2016	125.31	125.59	125.17	125.44
892	AMEX	GLD	Mon, Sep 19, 2016	125.61	125.62	125.25	125.32
891	AMEX	GLD	Fri, Sep 16, 2016	124.81	125.25	124.67	125.06
890	AMEX	GLD	Thu, Sep 15, 2016	125.73	126.10	124.91	125.37
889	AMEX	GLD	Wed, Sep 14, 2016	126.10	126.54	126.03	126.18
888	AMEX	GLD	Tue, Sep 13, 2016	126.47	126.60	125.53	125.75
887	AMEX	GLD	Mon, Sep 12, 2016	126.31	126.92	125.97	126.59
886	AMEX	GLD	Fri, Sep 9, 2016	127.24	127.51	126.70	126.75
885	AMEX	GLD	Thu, Sep 8, 2016	128.16	128.52	127.40	127.59
884	AMEX	GLD	Wed, Sep 7, 2016	128.79	128.86	128.12	128.27
883	AMEX	GLD	Tue, Sep 6, 2016	127.40	129.08	127.27	128.71
882	AMEX	GLD	Fri, Sep 2, 2016	126.29	126.57	125.58	126.57
881	AMEX	GLD	Thu, Sep 1, 2016	124.67	125.51	124.55	125.29
880	AMEX	GLD	Wed, Aug 31, 2016	124.73	125.11	124.64	124.78
879	AMEX	GLD	Tue, Aug 30, 2016	125.73	125.95	124.88	125.03
878	AMEX	GLD	Mon, Aug 29, 2016	126.00	126.48	125.93	126.30
877	AMEX	GLD	Fri, Aug 26, 2016	126.88	128.11	125.82	126.05
876	AMEX	GLD	Thu, Aug 25, 2016	125.98	126.31	125.96	126.23
875	AMEX	GLD	Wed, Aug 24, 2016	126.92	126.97	126.30	126.34
874	AMEX	GLD	Tue, Aug 23, 2016	128.14	128.22	127.61	127.76
873	AMEX	GLD	Mon, Aug 22, 2016	127.63	127.92	127.45	127.78
872	AMEX	GLD	Fri, Aug 19, 2016	128.08	128.67	127.86	127.97
871	AMEX	GLD	Thu, Aug 18, 2016	128.89	129.17	128.58	129.11
870	AMEX	GLD	Wed, Aug 17, 2016	128.17	128.99	127.46	128.50
869	AMEX	GLD	Tue, Aug 16, 2016	128.12	129.04	128.00	128.47
868	AMEX	GLD	Mon, Aug 15, 2016	127.62	128.25	127.60	127.84
867	AMEX	GLD	Fri, Aug 12, 2016	129.12	129.26	127.20	127.40
866	AMEX	GLD	Thu, Aug 11, 2016	128.61	129.19	127.48	127.67
865	AMEX	GLD	Wed, Aug 10, 2016	129.12	129.20	128.15	128.56
864	AMEX	GLD	Tue, Aug 9, 2016	127.94	128.14	127.75	127.96
863	AMEX	GLD	Mon, Aug 8, 2016	127.29	127.70	127.27	127.44
862	AMEX	GLD	Fri, Aug 5, 2016	128.46	128.55	127.39	127.55
861	AMEX	GLD	Thu, Aug 4, 2016	130.01	130.28	129.82	129.87
860	AMEX	GLD	Wed, Aug 3, 2016	129.95	129.96	129.27	129.65
859	AMEX	GLD	Tue, Aug 2, 2016	130.04	130.55	129.94	130.27
858	AMEX	GLD	Mon, Aug 1, 2016	128.57	129.34	128.56	129.22
857	AMEX	GLD	Fri, Jul 29, 2016	128.42	129.41	127.88	128.98
856	AMEX	GLD	Thu, Jul 28, 2016	128.09	128.20	127.21	127.66
855	AMEX	GLD	Wed, Jul 27, 2016	126.79	128.12	126.04	128.03
854	AMEX	GLD	Tue, Jul 26, 2016	126.09	126.14	125.75	126.00
853	AMEX	GLD	Mon, Jul 25, 2016	125.53	126.21	125.11	125.47
852	AMEX	GLD	Fri, Jul 22, 2016	126.43	126.52	126.01	126.35
851	AMEX	GLD	Thu, Jul 21, 2016	125.66	127.37	125.60	127.30
850	AMEX	GLD	Wed, Jul 20, 2016	125.50	126.12	125.31	125.39
849	AMEX	GLD	Tue, Jul 19, 2016	126.95	127.35	126.82	127.21
848	AMEX	GLD	Mon, Jul 18, 2016	127.02	127.50	126.63	127.04
847	AMEX	GLD	Fri, Jul 15, 2016	126.38	127.19	126.33	126.84
846	AMEX	GLD	Thu, Jul 14, 2016	126.31	127.37	126.03	127.33
845	AMEX	GLD	Wed, Jul 13, 2016	128.00	128.43	127.61	128.32
844	AMEX	GLD	Tue, Jul 12, 2016	128.52	128.54	126.99	127.15
843	AMEX	GLD	Mon, Jul 11, 2016	129.49	129.90	129.16	129.29
842	AMEX	GLD	Fri, Jul 8, 2016	129.85	130.52	128.97	130.52
841	AMEX	GLD	Thu, Jul 7, 2016	129.82	130.12	128.98	129.74
840	AMEX	GLD	Wed, Jul 6, 2016	130.50	131.15	129.82	130.23
839	AMEX	GLD	Tue, Jul 5, 2016	128.80	129.59	128.17	129.47
838	AMEX	GLD	Fri, Jul 1, 2016	127.66	128.42	127.44	128.41
837	AMEX	GLD	Thu, Jun 30, 2016	125.95	126.52	125.50	126.47
836	AMEX	GLD	Wed, Jun 29, 2016	125.91	126.81	125.70	125.84
835	AMEX	GLD	Tue, Jun 28, 2016	125.56	126.02	125.06	125.32
834	AMEX	GLD	Mon, Jun 27, 2016	126.44	127.05	125.83	126.68
833	AMEX	GLD	Fri, Jun 24, 2016	126.62	126.82	125.00	126.01
832	AMEX	GLD	Thu, Jun 23, 2016	120.48	121.03	120.06	120.11
831	AMEX	GLD	Wed, Jun 22, 2016	120.83	121.25	120.68	120.90
830	AMEX	GLD	Tue, Jun 21, 2016	121.65	121.86	120.77	120.84
829	AMEX	GLD	Mon, Jun 20, 2016	122.26	123.33	122.13	123.21
828	AMEX	GLD	Fri, Jun 17, 2016	123.26	124.10	122.69	123.95
827	AMEX	GLD	Thu, Jun 16, 2016	125.17	125.67	122.23	122.38
826	AMEX	GLD	Wed, Jun 15, 2016	122.52	123.87	122.38	123.68
825	AMEX	GLD	Tue, Jun 14, 2016	123.00	123.06	122.30	122.77
824	AMEX	GLD	Mon, Jun 13, 2016	122.80	122.83	122.03	122.64
823	AMEX	GLD	Fri, Jun 10, 2016	121.55	122.10	121.18	121.74
822	AMEX	GLD	Thu, Jun 9, 2016	120.61	121.48	120.55	121.25
821	AMEX	GLD	Wed, Jun 8, 2016	120.30	120.78	120.23	120.58
820	AMEX	GLD	Tue, Jun 7, 2016	118.50	119.02	118.41	118.82
819	AMEX	GLD	Mon, Jun 6, 2016	118.89	119.17	118.46	118.92
818	AMEX	GLD	Fri, Jun 3, 2016	118.25	118.89	118.23	118.88
817	AMEX	GLD	Thu, Jun 2, 2016	115.78	115.97	115.58	115.67
816	AMEX	GLD	Wed, Jun 1, 2016	115.97	116.14	115.20	115.94
815	AMEX	GLD	Tue, May 31, 2016	115.76	116.40	115.50	116.06
814	AMEX	GLD	Fri, May 27, 2016	116.27	116.36	115.29	115.62
813	AMEX	GLD	Thu, May 26, 2016	117.57	117.63	116.39	116.58
812	AMEX	GLD	Wed, May 25, 2016	116.59	117.06	116.32	116.98
811	AMEX	GLD	Tue, May 24, 2016	118.17	118.23	117.25	117.30
810	AMEX	GLD	Mon, May 23, 2016	118.86	119.60	118.75	119.37
809	AMEX	GLD	Fri, May 20, 2016	120.19	120.32	119.31	119.71
808	AMEX	GLD	Thu, May 19, 2016	119.00	119.98	118.92	119.87
807	AMEX	GLD	Wed, May 18, 2016	121.22	121.92	119.88	120.10
806	AMEX	GLD	Tue, May 17, 2016	121.58	122.52	121.48	122.22
805	AMEX	GLD	Mon, May 16, 2016	122.93	122.97	121.38	121.80
804	AMEX	GLD	Fri, May 13, 2016	121.09	121.86	120.66	121.71
803	AMEX	GLD	Thu, May 12, 2016	122.02	122.39	121.00	121.16
802	AMEX	GLD	Wed, May 11, 2016	121.85	122.16	121.38	122.12
801	AMEX	GLD	Tue, May 10, 2016	120.74	121.38	120.08	120.98
800	AMEX	GLD	Mon, May 9, 2016	121.20	121.29	120.59	120.65
799	AMEX	GLD	Fri, May 6, 2016	122.83	123.81	122.59	123.18
798	AMEX	GLD	Thu, May 5, 2016	122.63	122.73	121.25	122.07
797	AMEX	GLD	Wed, May 4, 2016	122.85	123.23	121.51	122.21
796	AMEX	GLD	Tue, May 3, 2016	123.73	123.82	122.51	122.96
795	AMEX	GLD	Mon, May 2, 2016	123.78	123.96	123.05	123.24
794	AMEX	GLD	Fri, Apr 29, 2016	122.43	123.93	122.34	123.65
793	AMEX	GLD	Thu, Apr 28, 2016	119.92	121.42	119.73	121.29
792	AMEX	GLD	Wed, Apr 27, 2016	118.97	119.70	118.43	119.04
791	AMEX	GLD	Tue, Apr 26, 2016	118.79	118.89	118.45	118.70
790	AMEX	GLD	Mon, Apr 25, 2016	118.14	118.71	118.11	118.23
789	AMEX	GLD	Fri, Apr 22, 2016	118.71	119.02	117.28	117.89
788	AMEX	GLD	Thu, Apr 21, 2016	120.42	120.55	119.13	119.42
787	AMEX	GLD	Wed, Apr 20, 2016	119.67	120.08	118.72	118.97
786	AMEX	GLD	Tue, Apr 19, 2016	119.87	120.09	119.37	119.58
785	AMEX	GLD	Mon, Apr 18, 2016	118.53	118.56	117.63	117.74
784	AMEX	GLD	Fri, Apr 15, 2016	117.33	118.12	117.19	117.92
783	AMEX	GLD	Thu, Apr 14, 2016	118.09	118.19	116.95	117.11
782	AMEX	GLD	Wed, Apr 13, 2016	119.37	119.43	118.56	118.77
781	AMEX	GLD	Tue, Apr 12, 2016	120.23	120.35	119.55	120.05
780	AMEX	GLD	Mon, Apr 11, 2016	119.47	120.30	119.42	120.03
779	AMEX	GLD	Fri, Apr 8, 2016	118.07	118.77	117.98	118.43
778	AMEX	GLD	Thu, Apr 7, 2016	118.65	118.85	115.00	118.61
777	AMEX	GLD	Wed, Apr 6, 2016	116.70	117.39	116.26	116.94
776	AMEX	GLD	Tue, Apr 5, 2016	116.15	116.15	116.15	117.66
775	AMEX	GLD	Mon, Apr 4, 2016	116.67	116.73	116.07	116.15
774	AMEX	GLD	Fri, Apr 1, 2016	116.08	116.98	115.55	116.93
773	AMEX	GLD	Thu, Mar 31, 2016	118.16	118.39	117.60	117.64
772	AMEX	GLD	Wed, Mar 30, 2016	117.88	118.20	116.91	117.10
771	AMEX	GLD	Tue, Mar 29, 2016	117.36	118.81	116.80	118.76
770	AMEX	GLD	Mon, Mar 28, 2016	116.73	116.91	116.27	116.60
769	AMEX	GLD	Thu, Mar 24, 2016	116.77	116.94	116.30	116.33
768	AMEX	GLD	Wed, Mar 23, 2016	116.74	117.12	116.16	116.61
767	AMEX	GLD	Tue, Mar 22, 2016	119.73	120.16	118.96	119.31
766	AMEX	GLD	Mon, Mar 21, 2016	119.00	119.33	118.73	118.96
765	AMEX	GLD	Fri, Mar 18, 2016	119.59	120.34	119.51	119.80
764	AMEX	GLD	Thu, Mar 17, 2016	121.16	121.18	120.03	120.13
763	AMEX	GLD	Wed, Mar 16, 2016	117.42	120.76	117.34	120.59
762	AMEX	GLD	Tue, Mar 15, 2016	117.78	118.04	117.36	117.96
761	AMEX	GLD	Mon, Mar 14, 2016	119.41	120.39	119.41	120.33
760	AMEX	GLD	Fri, Mar 11, 2016	121.19	121.39	119.36	119.41
759	AMEX	GLD	Thu, Mar 10, 2016	120.50	121.76	120.42	121.50
758	AMEX	GLD	Wed, Mar 9, 2016	119.20	120.39	118.84	119.58
757	AMEX	GLD	Tue, Mar 8, 2016	121.79	121.88	120.47	120.58
756	AMEX	GLD	Mon, Mar 7, 2016	121.18	121.58	120.41	121.14
755	AMEX	GLD	Fri, Mar 4, 2016	121.13	122.37	120.22	120.54
754	AMEX	GLD	Thu, Mar 3, 2016	118.86	121.30	118.81	120.73
753	AMEX	GLD	Wed, Mar 2, 2016	118.34	118.97	118.07	118.68
752	AMEX	GLD	Tue, Mar 1, 2016	118.74	119.11	117.34	117.77
751	AMEX	GLD	Mon, Feb 29, 2016	117.59	118.70	117.53	118.64
750	AMEX	GLD	Fri, Feb 26, 2016	117.97	117.97	117.52	117.11
749	AMEX	GLD	Thu, Feb 25, 2016	117.62	118.91	117.54	117.92
748	AMEX	GLD	Wed, Feb 24, 2016	119.00	119.86	117.35	117.61
747	AMEX	GLD	Tue, Feb 23, 2016	116.68	117.42	116.52	117.22
746	AMEX	GLD	Mon, Feb 22, 2016	115.44	116.19	115.41	115.49
745	AMEX	GLD	Fri, Feb 19, 2016	117.26	117.97	117.10	117.58
744	AMEX	GLD	Thu, Feb 18, 2016	115.30	118.60	115.29	118.29
743	AMEX	GLD	Wed, Feb 17, 2016	115.47	116.07	114.89	115.48
742	AMEX	GLD	Tue, Feb 16, 2016	116.00	116.31	114.74	114.77
741	AMEX	GLD	Fri, Feb 12, 2016	118.12	118.74	117.88	118.36
740	AMEX	GLD	Thu, Feb 11, 2016	118.59	120.84	117.77	119.06
739	AMEX	GLD	Wed, Feb 10, 2016	113.92	114.52	112.98	114.46
738	AMEX	GLD	Tue, Feb 9, 2016	114.43	114.69	113.55	113.58
737	AMEX	GLD	Mon, Feb 8, 2016	113.67	114.87	113.39	113.83
736	AMEX	GLD	Fri, Feb 5, 2016	109.79	112.35	109.58	112.32
735	AMEX	GLD	Thu, Feb 4, 2016	110.45	110.70	109.92	110.57
734	AMEX	GLD	Wed, Feb 3, 2016	107.91	109.58	107.90	109.25
733	AMEX	GLD	Tue, Feb 2, 2016	107.92	108.18	107.35	108.09
732	AMEX	GLD	Mon, Feb 1, 2016	107.54	108.15	107.53	108.05
731	AMEX	GLD	Fri, Jan 29, 2016	106.61	107.00	106.26	106.95
730	AMEX	GLD	Thu, Jan 28, 2016	106.55	106.86	106.48	106.54
729	AMEX	GLD	Wed, Jan 27, 2016	106.86	107.93	106.65	107.69
728	AMEX	GLD	Tue, Jan 26, 2016	106.32	107.43	106.26	107.29
727	AMEX	GLD	Mon, Jan 25, 2016	105.76	106.09	105.60	106.08
726	AMEX	GLD	Fri, Jan 22, 2016	104.93	105.51	104.76	105.00
725	AMEX	GLD	Thu, Jan 21, 2016	104.99	105.49	104.52	105.49
724	AMEX	GLD	Wed, Jan 20, 2016	105.17	106.16	104.94	105.37
723	AMEX	GLD	Tue, Jan 19, 2016	104.06	104.45	103.65	103.98
722	AMEX	GLD	Fri, Jan 15, 2016	104.92	104.96	103.97	104.08
721	AMEX	GLD	Thu, Jan 14, 2016	103.75	104.18	102.50	103.02
720	AMEX	GLD	Wed, Jan 13, 2016	103.89	104.82	103.78	104.72
719	AMEX	GLD	Tue, Jan 12, 2016	104.09	104.59	103.65	104.21
718	AMEX	GLD	Mon, Jan 11, 2016	105.47	105.57	104.71	104.74
717	AMEX	GLD	Fri, Jan 8, 2016	105.48	105.80	105.04	105.68
716	AMEX	GLD	Thu, Jan 7, 2016	105.83	106.24	105.19	106.15
715	AMEX	GLD	Wed, Jan 6, 2016	104.37	104.80	103.93	104.67
714	AMEX	GLD	Tue, Jan 5, 2016	103.13	103.46	102.93	103.18
713	AMEX	GLD	Mon, Jan 4, 2016	103.13	103.67	102.49	102.89
712	AMEX	GLD	Thu, Dec 31, 2015	101.48	101.72	101.31	101.46
711	AMEX	GLD	Wed, Dec 30, 2015	101.47	101.60	101.35	101.42
710	AMEX	GLD	Tue, Dec 29, 2015	102.52	102.58	102.11	102.20
709	AMEX	GLD	Mon, Dec 28, 2015	102.48	102.60	102.03	102.27
708	AMEX	GLD	Thu, Dec 24, 2015	102.82	103.05	102.77	103.05
707	AMEX	GLD	Wed, Dec 23, 2015	102.40	102.59	102.21	102.31
706	AMEX	GLD	Tue, Dec 22, 2015	103.09	103.20	102.56	102.61
705	AMEX	GLD	Mon, Dec 21, 2015	102.95	103.52	102.83	103.15
704	AMEX	GLD	Fri, Dec 18, 2015	101.35	102.53	101.30	102.04
703	AMEX	GLD	Thu, Dec 17, 2015	100.92	100.99	100.23	100.50
702	AMEX	GLD	Wed, Dec 16, 2015	102.59	103.20	101.66	102.75
701	AMEX	GLD	Tue, Dec 15, 2015	101.71	102.06	101.41	101.52
700	AMEX	GLD	Mon, Dec 14, 2015	102.58	102.72	101.74	101.79
699	AMEX	GLD	Fri, Dec 11, 2015	101.91	103.32	101.85	103.11
698	AMEX	GLD	Thu, Dec 10, 2015	102.51	102.83	102.34	102.55
697	AMEX	GLD	Wed, Dec 9, 2015	103.63	103.66	102.32	102.64
696	AMEX	GLD	Tue, Dec 8, 2015	103.13	103.26	102.53	102.84
695	AMEX	GLD	Mon, Dec 7, 2015	103.32	103.37	102.50	102.67
694	AMEX	GLD	Fri, Dec 4, 2015	102.74	104.21	102.65	104.02
693	AMEX	GLD	Thu, Dec 3, 2015	101.23	101.97	100.85	101.76
692	AMEX	GLD	Wed, Dec 2, 2015	101.35	101.35	100.53	100.69
691	AMEX	GLD	Tue, Dec 1, 2015	102.30	102.43	101.81	102.28
690	AMEX	GLD	Mon, Nov 30, 2015	101.53	102.38	101.52	101.92
689	AMEX	GLD	Fri, Nov 27, 2015	101.01	101.62	100.99	101.25
688	AMEX	GLD	Wed, Nov 25, 2015	102.47	102.69	102.21	102.46
687	AMEX	GLD	Tue, Nov 24, 2015	103.12	103.25	102.69	102.94
686	AMEX	GLD	Mon, Nov 23, 2015	102.48	102.75	102.16	102.26
685	AMEX	GLD	Fri, Nov 20, 2015	103.58	103.66	102.97	103.09
684	AMEX	GLD	Thu, Nov 19, 2015	103.07	104.09	103.07	103.56
683	AMEX	GLD	Wed, Nov 18, 2015	102.39	102.95	102.04	102.43
682	AMEX	GLD	Tue, Nov 17, 2015	103.38	103.40	101.98	102.34
681	AMEX	GLD	Mon, Nov 16, 2015	103.98	104.03	103.52	103.71
680	AMEX	GLD	Fri, Nov 13, 2015	103.54	103.74	103.45	103.56
679	AMEX	GLD	Thu, Nov 12, 2015	103.09	104.32	103.04	103.85
678	AMEX	GLD	Wed, Nov 11, 2015	104.09	104.23	103.78	103.83
677	AMEX	GLD	Tue, Nov 10, 2015	104.09	104.65	103.87	104.18
676	AMEX	GLD	Mon, Nov 9, 2015	104.29	104.58	104.19	104.40
675	AMEX	GLD	Fri, Nov 6, 2015	104.17	104.42	104.02	104.10
674	AMEX	GLD	Thu, Nov 5, 2015	106.01	106.10	105.58	105.64
673	AMEX	GLD	Wed, Nov 4, 2015	107.02	107.09	105.92	105.97
672	AMEX	GLD	Tue, Nov 3, 2015	107.79	107.81	106.68	106.98
671	AMEX	GLD	Mon, Nov 2, 2015	108.64	108.84	108.46	108.59
670	AMEX	GLD	Fri, Oct 30, 2015	109.50	109.58	109.06	109.30
669	AMEX	GLD	Thu, Oct 29, 2015	110.23	110.60	109.66	109.72
668	AMEX	GLD	Wed, Oct 28, 2015	112.68	113.25	110.31	110.78
667	AMEX	GLD	Tue, Oct 27, 2015	111.31	111.81	111.29	111.68
666	AMEX	GLD	Mon, Oct 26, 2015	111.73	111.98	111.33	111.43
665	AMEX	GLD	Fri, Oct 23, 2015	111.81	111.84	110.96	111.50
664	AMEX	GLD	Thu, Oct 22, 2015	111.52	112.21	111.43	111.69
663	AMEX	GLD	Wed, Oct 21, 2015	112.37	112.37	111.41	111.73
662	AMEX	GLD	Tue, Oct 20, 2015	112.38	113.09	112.38	112.73
661	AMEX	GLD	Mon, Oct 19, 2015	112.64	112.69	111.89	112.02
660	AMEX	GLD	Fri, Oct 16, 2015	113.24	113.44	112.43	112.49
659	AMEX	GLD	Thu, Oct 15, 2015	113.20	113.99	112.94	113.29
658	AMEX	GLD	Wed, Oct 14, 2015	112.63	113.95	112.30	113.81
657	AMEX	GLD	Tue, Oct 13, 2015	111.36	111.87	111.28	111.86
656	AMEX	GLD	Mon, Oct 12, 2015	111.67	111.73	111.01	111.31
655	AMEX	GLD	Fri, Oct 9, 2015	110.54	111.05	110.23	110.87
654	AMEX	GLD	Thu, Oct 8, 2015	109.16	110.27	109.06	109.14
653	AMEX	GLD	Wed, Oct 7, 2015	109.75	110.14	109.34	109.70
652	AMEX	GLD	Tue, Oct 6, 2015	109.80	110.26	109.63	109.86
651	AMEX	GLD	Mon, Oct 5, 2015	109.14	109.38	108.46	108.77
650	AMEX	GLD	Fri, Oct 2, 2015	108.54	109.32	108.54	108.99
649	AMEX	GLD	Thu, Oct 1, 2015	106.98	107.21	106.63	106.73
648	AMEX	GLD	Wed, Sep 30, 2015	106.78	107.08	106.47	106.86
647	AMEX	GLD	Tue, Sep 29, 2015	108.24	108.69	107.88	107.98
646	AMEX	GLD	Mon, Sep 28, 2015	108.37	108.91	108.27	108.42
645	AMEX	GLD	Fri, Sep 25, 2015	109.87	110.03	109.55	109.81
644	AMEX	GLD	Thu, Sep 24, 2015	109.67	110.82	109.63	110.49
643	AMEX	GLD	Wed, Sep 23, 2015	108.54	108.64	108.20	108.22
642	AMEX	GLD	Tue, Sep 22, 2015	107.58	107.96	107.44	107.79
641	AMEX	GLD	Mon, Sep 21, 2015	108.49	108.66	108.33	108.53
640	AMEX	GLD	Fri, Sep 18, 2015	109.10	109.38	108.82	109.21
639	AMEX	GLD	Thu, Sep 17, 2015	107.07	108.58	106.96	108.41
638	AMEX	GLD	Wed, Sep 16, 2015	106.60	107.71	106.56	107.31
637	AMEX	GLD	Tue, Sep 15, 2015	105.83	106.06	105.68	105.90
636	AMEX	GLD	Mon, Sep 14, 2015	105.86	106.39	105.78	106.22
635	AMEX	GLD	Fri, Sep 11, 2015	105.65	106.20	105.27	106.16
634	AMEX	GLD	Thu, Sep 10, 2015	106.61	106.70	106.18	106.38
633	AMEX	GLD	Wed, Sep 9, 2015	106.64	106.71	105.48	106.13
632	AMEX	GLD	Tue, Sep 8, 2015	107.60	107.94	107.31	107.52
631	AMEX	GLD	Fri, Sep 4, 2015	107.14	107.56	107.07	107.49
630	AMEX	GLD	Thu, Sep 3, 2015	107.77	108.32	107.56	107.84
629	AMEX	GLD	Wed, Sep 2, 2015	109.01	109.34	108.46	108.62
628	AMEX	GLD	Tue, Sep 1, 2015	109.63	109.77	108.94	109.20
627	AMEX	GLD	Mon, Aug 31, 2015	108.19	108.92	108.03	108.82
626	AMEX	GLD	Fri, Aug 28, 2015	108.17	109.30	108.12	108.70
625	AMEX	GLD	Thu, Aug 27, 2015	107.33	108.04	107.11	107.73
624	AMEX	GLD	Wed, Aug 26, 2015	107.72	108.06	107.08	107.67
623	AMEX	GLD	Tue, Aug 25, 2015	110.01	110.05	108.72	109.16
622	AMEX	GLD	Mon, Aug 24, 2015	111.54	112.12	109.77	110.53
621	AMEX	GLD	Fri, Aug 21, 2015	110.93	111.33	110.12	111.13
620	AMEX	GLD	Thu, Aug 20, 2015	109.81	110.61	109.70	110.44
619	AMEX	GLD	Wed, Aug 19, 2015	107.63	108.67	107.63	108.55
618	AMEX	GLD	Tue, Aug 18, 2015	106.67	107.33	106.31	107.11
617	AMEX	GLD	Mon, Aug 17, 2015	107.37	107.51	107.00	107.13
616	AMEX	GLD	Fri, Aug 14, 2015	107.07	107.41	106.54	106.85
615	AMEX	GLD	Thu, Aug 13, 2015	106.95	107.18	106.71	106.86
614	AMEX	GLD	Wed, Aug 12, 2015	106.99	107.91	106.93	107.75
613	AMEX	GLD	Tue, Aug 11, 2015	106.49	106.63	105.77	106.26
612	AMEX	GLD	Mon, Aug 10, 2015	105.03	106.27	104.92	105.72
611	AMEX	GLD	Fri, Aug 7, 2015	104.56	105.38	104.55	104.65
610	AMEX	GLD	Thu, Aug 6, 2015	104.15	104.86	104.14	104.39
609	AMEX	GLD	Wed, Aug 5, 2015	104.42	104.50	103.78	103.93
608	AMEX	GLD	Tue, Aug 4, 2015	104.56	104.75	103.95	104.31
607	AMEX	GLD	Mon, Aug 3, 2015	104.59	104.82	104.05	104.10
606	AMEX	GLD	Fri, Jul 31, 2015	105.41	105.75	104.69	104.93
605	AMEX	GLD	Thu, Jul 30, 2015	104.03	104.97	103.86	104.27
604	AMEX	GLD	Wed, Jul 29, 2015	104.93	105.63	104.49	105.17
603	AMEX	GLD	Tue, Jul 28, 2015	105.09	105.33	104.83	105.02
602	AMEX	GLD	Mon, Jul 27, 2015	104.94	105.68	104.66	104.86
601	AMEX	GLD	Fri, Jul 24, 2015	103.61	105.59	103.43	105.35
600	AMEX	GLD	Thu, Jul 23, 2015	104.98	105.30	104.20	104.33
599	AMEX	GLD	Wed, Jul 22, 2015	104.39	105.09	104.18	104.80
598	AMEX	GLD	Tue, Jul 21, 2015	105.81	106.32	105.25	105.37
597	AMEX	GLD	Mon, Jul 20, 2015	106.60	106.65	105.62	105.70
596	AMEX	GLD	Fri, Jul 17, 2015	109.11	109.16	108.40	108.65
595	AMEX	GLD	Thu, Jul 16, 2015	109.67	110.01	109.60	109.76
594	AMEX	GLD	Wed, Jul 15, 2015	110.00	110.19	109.58	110.16
593	AMEX	GLD	Tue, Jul 14, 2015	111.00	111.08	110.63	110.74
592	AMEX	GLD	Mon, Jul 13, 2015	110.43	111.14	110.36	110.99
591	AMEX	GLD	Fri, Jul 10, 2015	111.18	111.71	111.03	111.49
590	AMEX	GLD	Thu, Jul 9, 2015	111.80	111.93	111.15	111.36
589	AMEX	GLD	Wed, Jul 8, 2015	111.38	111.65	111.08	111.09
588	AMEX	GLD	Tue, Jul 7, 2015	111.08	111.14	110.05	110.76
587	AMEX	GLD	Mon, Jul 6, 2015	111.71	112.58	111.63	112.06
586	AMEX	GLD	Thu, Jul 2, 2015	111.66	111.84	111.41	111.76
585	AMEX	GLD	Wed, Jul 1, 2015	112.12	112.51	111.94	111.98
584	AMEX	GLD	Tue, Jun 30, 2015	112.24	113.05	111.84	112.37
583	AMEX	GLD	Mon, Jun 29, 2015	112.81	113.23	112.53	113.07
582	AMEX	GLD	Fri, Jun 26, 2015	112.20	112.68	112.13	112.56
581	AMEX	GLD	Thu, Jun 25, 2015	112.43	112.71	112.32	112.44
580	AMEX	GLD	Wed, Jun 24, 2015	112.48	112.74	112.31	112.59
579	AMEX	GLD	Tue, Jun 23, 2015	112.96	113.17	112.79	112.89
578	AMEX	GLD	Mon, Jun 22, 2015	113.79	113.94	113.34	113.64
577	AMEX	GLD	Fri, Jun 19, 2015	115.34	115.46	114.95	115.12
576	AMEX	GLD	Thu, Jun 18, 2015	115.19	115.61	114.89	115.32
575	AMEX	GLD	Wed, Jun 17, 2015	113.07	114.04	112.63	113.85
574	AMEX	GLD	Tue, Jun 16, 2015	113.08	113.45	112.79	113.32
573	AMEX	GLD	Mon, Jun 15, 2015	113.28	114.15	113.21	113.73
572	AMEX	GLD	Fri, Jun 12, 2015	113.06	113.50	112.96	113.23
571	AMEX	GLD	Thu, Jun 11, 2015	113.27	113.41	112.92	113.26
570	AMEX	GLD	Wed, Jun 10, 2015	114.14	114.14	113.69	113.78
569	AMEX	GLD	Tue, Jun 9, 2015	113.15	113.23	112.71	112.82
568	AMEX	GLD	Mon, Jun 8, 2015	112.39	112.66	112.13	112.57
567	AMEX	GLD	Fri, Jun 5, 2015	111.60	112.39	111.57	112.24
566	AMEX	GLD	Thu, Jun 4, 2015	112.98	113.15	112.48	112.84
565	AMEX	GLD	Wed, Jun 3, 2015	114.13	114.37	113.08	113.64
564	AMEX	GLD	Tue, Jun 2, 2015	114.36	114.65	114.17	114.46
563	AMEX	GLD	Mon, Jun 1, 2015	115.02	115.50	113.90	114.00
562	AMEX	GLD	Fri, May 29, 2015	114.14	114.48	114.00	114.10
561	AMEX	GLD	Thu, May 28, 2015	113.85	114.16	113.21	114.02
560	AMEX	GLD	Wed, May 27, 2015	113.78	114.01	113.63	113.89
559	AMEX	GLD	Tue, May 26, 2015	113.84	114.23	113.70	113.91
558	AMEX	GLD	Fri, May 22, 2015	115.51	115.93	115.32	115.60
557	AMEX	GLD	Thu, May 21, 2015	115.53	116.00	115.47	115.69
556	AMEX	GLD	Wed, May 20, 2015	116.03	116.38	115.76	116.08
555	AMEX	GLD	Tue, May 19, 2015	116.55	116.73	115.65	115.89
554	AMEX	GLD	Mon, May 18, 2015	117.78	117.88	117.27	117.52
553	AMEX	GLD	Fri, May 15, 2015	116.80	117.63	116.68	117.53
552	AMEX	GLD	Thu, May 14, 2015	117.28	117.75	117.03	117.18
551	AMEX	GLD	Wed, May 13, 2015	115.74	116.93	115.68	116.55
550	AMEX	GLD	Tue, May 12, 2015	114.10	114.67	114.06	114.50
549	AMEX	GLD	Mon, May 11, 2015	114.09	114.31	113.08	113.53
548	AMEX	GLD	Fri, May 8, 2015	114.34	114.43	113.59	113.97
547	AMEX	GLD	Thu, May 7, 2015	113.84	114.01	113.32	113.42
546	AMEX	GLD	Wed, May 6, 2015	114.59	114.75	114.02	114.36
545	AMEX	GLD	Tue, May 5, 2015	114.89	115.11	114.39	114.42
544	AMEX	GLD	Mon, May 4, 2015	114.18	114.44	113.88	114.10
543	AMEX	GLD	Fri, May 1, 2015	112.42	113.31	112.28	113.08
542	AMEX	GLD	Thu, Apr 30, 2015	113.88	113.88	112.96	113.47
541	AMEX	GLD	Wed, Apr 29, 2015	116.06	116.39	115.28	115.51
540	AMEX	GLD	Tue, Apr 28, 2015	115.36	116.62	115.34	116.33
539	AMEX	GLD	Mon, Apr 27, 2015	113.87	115.82	113.67	115.33
538	AMEX	GLD	Fri, Apr 24, 2015	113.96	114.07	112.77	113.05
537	AMEX	GLD	Thu, Apr 23, 2015	113.90	114.96	113.81	114.66
536	AMEX	GLD	Wed, Apr 22, 2015	114.83	114.96	113.77	113.83
535	AMEX	GLD	Tue, Apr 21, 2015	114.72	115.56	114.65	115.38
534	AMEX	GLD	Mon, Apr 20, 2015	114.82	114.95	114.32	114.72
533	AMEX	GLD	Fri, Apr 17, 2015	115.38	115.79	115.23	115.60
532	AMEX	GLD	Thu, Apr 16, 2015	115.55	115.66	114.64	115.03
531	AMEX	GLD	Wed, Apr 15, 2015	114.80	115.60	114.47	115.43
530	AMEX	GLD	Tue, Apr 14, 2015	114.69	115.07	114.39	114.44
529	AMEX	GLD	Mon, Apr 13, 2015	115.35	115.39	114.80	115.14
528	AMEX	GLD	Fri, Apr 10, 2015	116.00	116.19	115.50	115.97
527	AMEX	GLD	Thu, Apr 9, 2015	114.80	114.85	114.48	114.67
526	AMEX	GLD	Wed, Apr 8, 2015	115.98	116.03	114.90	115.47
525	AMEX	GLD	Tue, Apr 7, 2015	116.27	116.51	115.94	116.11
524	AMEX	GLD	Mon, Apr 6, 2015	117.32	117.47	116.52	116.69
523	AMEX	GLD	Thu, Apr 2, 2015	115.47	115.72	114.68	115.28
522	AMEX	GLD	Wed, Apr 1, 2015	114.56	115.99	114.54	115.60
521	AMEX	GLD	Tue, Mar 31, 2015	113.84	114.28	113.41	113.66
520	AMEX	GLD	Mon, Mar 30, 2015	113.90	114.01	113.54	113.75
519	AMEX	GLD	Fri, Mar 27, 2015	115.14	115.36	114.45	115.06
518	AMEX	GLD	Thu, Mar 26, 2015	115.73	115.84	115.34	115.48
517	AMEX	GLD	Wed, Mar 25, 2015	115.11	115.14	114.65	114.73
516	AMEX	GLD	Tue, Mar 24, 2015	114.35	114.65	113.82	114.57
515	AMEX	GLD	Mon, Mar 23, 2015	113.70	114.37	113.49	114.29
514	AMEX	GLD	Fri, Mar 20, 2015	112.71	114.00	112.67	113.57
513	AMEX	GLD	Thu, Mar 19, 2015	111.85	112.58	111.58	112.29
512	AMEX	GLD	Wed, Mar 18, 2015	110.33	112.87	110.09	112.37
511	AMEX	GLD	Tue, Mar 17, 2015	109.92	111.35	109.77	110.21
510	AMEX	GLD	Mon, Mar 16, 2015	111.09	111.21	110.42	110.81
509	AMEX	GLD	Fri, Mar 13, 2015	111.10	111.28	110.51	110.88
508	AMEX	GLD	Thu, Mar 12, 2015	111.15	111.20	110.25	110.72
507	AMEX	GLD	Wed, Mar 11, 2015	111.23	111.25	110.16	110.75
506	AMEX	GLD	Tue, Mar 10, 2015	112.09	112.35	111.22	111.42
505	AMEX	GLD	Mon, Mar 9, 2015	112.42	112.62	111.95	111.97
504	AMEX	GLD	Fri, Mar 6, 2015	113.17	113.26	111.70	111.86
503	AMEX	GLD	Thu, Mar 5, 2015	115.43	116.12	114.84	115.00
502	AMEX	GLD	Wed, Mar 4, 2015	115.70	115.79	115.02	115.11
501	AMEX	GLD	Tue, Mar 3, 2015	116.04	116.61	115.35	115.47
500	AMEX	GLD	Mon, Mar 2, 2015	116.50	116.64	115.62	115.68
499	AMEX	GLD	Fri, Feb 27, 2015	116.74	117.07	116.16	116.16
498	AMEX	GLD	Thu, Feb 26, 2015	116.54	116.55	115.83	116.07
497	AMEX	GLD	Wed, Feb 25, 2015	115.83	115.89	115.33	115.70
496	AMEX	GLD	Tue, Feb 24, 2015	115.00	115.55	114.29	115.26
495	AMEX	GLD	Mon, Feb 23, 2015	115.11	116.22	115.07	115.43
494	AMEX	GLD	Fri, Feb 20, 2015	116.10	116.46	115.05	115.28
493	AMEX	GLD	Thu, Feb 19, 2015	116.40	116.54	115.74	115.94
492	AMEX	GLD	Wed, Feb 18, 2015	115.99	116.53	114.99	116.34
491	AMEX	GLD	Tue, Feb 17, 2015	116.40	116.54	115.58	116.01
490	AMEX	GLD	Fri, Feb 13, 2015	118.05	118.58	117.79	117.98
489	AMEX	GLD	Thu, Feb 12, 2015	117.68	117.82	117.09	117.34
488	AMEX	GLD	Wed, Feb 11, 2015	118.49	118.57	117.00	117.07
487	AMEX	GLD	Tue, Feb 10, 2015	118.63	119.06	118.21	118.47
486	AMEX	GLD	Mon, Feb 9, 2015	118.83	119.40	118.77	119.17
485	AMEX	GLD	Fri, Feb 6, 2015	119.15	119.52	117.95	118.64
484	AMEX	GLD	Thu, Feb 5, 2015	120.98	121.83	120.61	121.79
483	AMEX	GLD	Wed, Feb 4, 2015	121.63	122.22	120.92	121.58
482	AMEX	GLD	Tue, Feb 3, 2015	121.74	121.76	120.56	121.05
481	AMEX	GLD	Mon, Feb 2, 2015	121.84	123.16	121.82	122.42
480	AMEX	GLD	Fri, Jan 30, 2015	121.30	123.55	120.92	123.45
479	AMEX	GLD	Thu, Jan 29, 2015	121.99	122.29	120.26	120.76
478	AMEX	GLD	Wed, Jan 28, 2015	123.52	123.89	122.94	123.42
477	AMEX	GLD	Tue, Jan 27, 2015	123.56	124.64	123.51	124.40
476	AMEX	GLD	Mon, Jan 26, 2015	123.33	123.34	122.52	122.99
475	AMEX	GLD	Fri, Jan 23, 2015	124.43	124.50	123.35	124.23
474	AMEX	GLD	Thu, Jan 22, 2015	125.07	125.58	124.15	125.23
473	AMEX	GLD	Wed, Jan 21, 2015	125.18	125.34	123.37	124.23
472	AMEX	GLD	Tue, Jan 20, 2015	123.63	124.60	123.49	124.20
471	AMEX	GLD	Fri, Jan 16, 2015	121.73	123.15	121.71	122.52
470	AMEX	GLD	Thu, Jan 15, 2015	120.41	121.70	120.34	120.94
469	AMEX	GLD	Wed, Jan 14, 2015	119.08	119.32	117.90	117.97
468	AMEX	GLD	Tue, Jan 13, 2015	118.96	119.19	117.87	118.16
467	AMEX	GLD	Mon, Jan 12, 2015	117.46	118.71	117.32	118.56
466	AMEX	GLD	Fri, Jan 9, 2015	116.51	117.34	116.50	117.26
465	AMEX	GLD	Thu, Jan 8, 2015	116.45	116.87	115.85	115.94
464	AMEX	GLD	Wed, Jan 7, 2015	116.47	116.88	116.17	116.43
463	AMEX	GLD	Tue, Jan 6, 2015	116.22	117.50	115.80	117.12
462	AMEX	GLD	Mon, Jan 5, 2015	114.78	116.00	114.73	115.80
461	AMEX	GLD	Fri, Jan 2, 2015	112.49	114.80	112.32	114.08
460	AMEX	GLD	Wed, Dec 31, 2014	114.89	115.00	113.28	113.58
459	AMEX	GLD	Tue, Dec 30, 2014	114.99	116.26	114.90	115.20
458	AMEX	GLD	Mon, Dec 29, 2014	114.61	114.64	113.23	113.67
457	AMEX	GLD	Fri, Dec 26, 2014	114.82	114.98	114.53	114.83
456	AMEX	GLD	Wed, Dec 24, 2014	112.83	112.92	112.66	112.77
455	AMEX	GLD	Tue, Dec 23, 2014	112.88	113.32	112.61	112.74
454	AMEX	GLD	Mon, Dec 22, 2014	114.81	114.97	112.41	112.55
453	AMEX	GLD	Fri, Dec 19, 2014	115.06	115.22	114.77	114.77
452	AMEX	GLD	Thu, Dec 18, 2014	115.59	115.81	114.58	115.15
451	AMEX	GLD	Wed, Dec 17, 2014	115.10	115.48	113.58	114.27
450	AMEX	GLD	Tue, Dec 16, 2014	116.28	116.50	114.07	114.95
449	AMEX	GLD	Mon, Dec 15, 2014	116.22	116.97	114.36	114.39
448	AMEX	GLD	Fri, Dec 12, 2014	117.39	117.80	116.68	117.41
447	AMEX	GLD	Thu, Dec 11, 2014	116.98	118.38	116.82	117.69
446	AMEX	GLD	Wed, Dec 10, 2014	118.15	118.47	117.81	117.96
445	AMEX	GLD	Tue, Dec 9, 2014	117.04	118.99	116.98	118.19
444	AMEX	GLD	Mon, Dec 8, 2014	114.97	116.16	114.46	115.78
443	AMEX	GLD	Fri, Dec 5, 2014	115.16	115.18	114.24	114.43
442	AMEX	GLD	Thu, Dec 4, 2014	116.01	116.34	115.61	115.88
441	AMEX	GLD	Wed, Dec 3, 2014	115.68	116.76	115.56	116.33
440	AMEX	GLD	Tue, Dec 2, 2014	115.13	115.71	114.72	115.14
439	AMEX	GLD	Mon, Dec 1, 2014	113.80	117.36	113.74	116.58
438	AMEX	GLD	Fri, Nov 28, 2014	113.53	113.83	111.95	112.11
437	AMEX	GLD	Wed, Nov 26, 2014	115.25	115.34	114.98	115.16
436	AMEX	GLD	Tue, Nov 25, 2014	115.10	115.47	114.90	115.38
435	AMEX	GLD	Mon, Nov 24, 2014	115.15	115.37	114.79	115.11
434	AMEX	GLD	Fri, Nov 21, 2014	115.58	115.96	114.47	115.39
433	AMEX	GLD	Thu, Nov 20, 2014	114.57	115.02	114.09	114.86
432	AMEX	GLD	Wed, Nov 19, 2014	114.93	115.35	112.88	113.68
431	AMEX	GLD	Tue, Nov 18, 2014	114.86	115.17	114.55	115.05
430	AMEX	GLD	Mon, Nov 17, 2014	113.97	114.27	113.56	114.05
429	AMEX	GLD	Fri, Nov 14, 2014	110.76	114.72	110.65	114.47
428	AMEX	GLD	Thu, Nov 13, 2014	111.89	111.95	111.55	111.66
427	AMEX	GLD	Wed, Nov 12, 2014	112.05	112.17	111.23	111.50
426	AMEX	GLD	Tue, Nov 11, 2014	111.08	112.76	110.87	112.04
425	AMEX	GLD	Mon, Nov 10, 2014	112.24	112.24	110.28	110.46
424	AMEX	GLD	Fri, Nov 7, 2014	110.78	113.15	110.73	112.97
423	AMEX	GLD	Thu, Nov 6, 2014	109.92	110.49	109.75	109.88
422	AMEX	GLD	Wed, Nov 5, 2014	109.92	110.84	109.67	109.79
421	AMEX	GLD	Tue, Nov 4, 2014	112.12	112.71	112.08	112.22
420	AMEX	GLD	Mon, Nov 3, 2014	112.39	112.68	112.00	112.15
419	AMEX	GLD	Fri, Oct 31, 2014	111.83	112.88	111.66	112.66
418	AMEX	GLD	Thu, Oct 30, 2014	115.80	115.83	114.94	115.19
417	AMEX	GLD	Wed, Oct 29, 2014	117.65	117.91	116.14	116.41
416	AMEX	GLD	Tue, Oct 28, 2014	118.48	118.48	118.01	118.10
415	AMEX	GLD	Mon, Oct 27, 2014	118.18	118.37	118.01	118.06
414	AMEX	GLD	Fri, Oct 24, 2014	118.62	118.63	118.12	118.35
413	AMEX	GLD	Thu, Oct 23, 2014	118.71	118.82	117.88	118.52
412	AMEX	GLD	Wed, Oct 22, 2014	119.69	119.79	119.25	119.34
411	AMEX	GLD	Tue, Oct 21, 2014	120.27	120.50	119.91	120.02
410	AMEX	GLD	Mon, Oct 20, 2014	119.68	119.86	119.54	119.80
409	AMEX	GLD	Fri, Oct 17, 2014	119.06	119.23	118.42	118.99
408	AMEX	GLD	Thu, Oct 16, 2014	119.02	119.65	118.88	119.22
407	AMEX	GLD	Wed, Oct 15, 2014	119.23	120.18	118.59	118.99
406	AMEX	GLD	Tue, Oct 14, 2014	118.58	118.82	118.35	118.59
405	AMEX	GLD	Mon, Oct 13, 2014	118.14	118.67	117.93	118.52
404	AMEX	GLD	Fri, Oct 10, 2014	117.70	117.74	117.19	117.59
403	AMEX	GLD	Thu, Oct 9, 2014	117.86	118.26	117.49	117.64
402	AMEX	GLD	Wed, Oct 8, 2014	117.03	117.71	115.85	117.47
401	AMEX	GLD	Tue, Oct 7, 2014	116.31	116.63	116.09	116.36
400	AMEX	GLD	Mon, Oct 6, 2014	115.16	116.31	114.94	116.03
399	AMEX	GLD	Fri, Oct 3, 2014	115.17	115.51	114.42	114.61
398	AMEX	GLD	Thu, Oct 2, 2014	116.86	117.21	116.33	116.74
397	AMEX	GLD	Wed, Oct 1, 2014	116.61	117.26	116.59	116.77
396	AMEX	GLD	Tue, Sep 30, 2014	116.54	117.35	115.85	116.21
395	AMEX	GLD	Mon, Sep 29, 2014	117.27	117.40	116.90	117.03
394	AMEX	GLD	Fri, Sep 26, 2014	117.02	117.10	116.58	117.06
393	AMEX	GLD	Thu, Sep 25, 2014	116.30	117.76	116.20	117.39
392	AMEX	GLD	Wed, Sep 24, 2014	117.12	117.72	116.90	117.05
391	AMEX	GLD	Tue, Sep 23, 2014	117.99	117.99	117.31	117.60
390	AMEX	GLD	Mon, Sep 22, 2014	116.72	117.37	116.58	116.85
389	AMEX	GLD	Fri, Sep 19, 2014	117.51	117.57	116.72	117.09
388	AMEX	GLD	Thu, Sep 18, 2014	117.41	118.09	117.19	117.78
387	AMEX	GLD	Wed, Sep 17, 2014	118.95	119.24	117.50	117.54
386	AMEX	GLD	Tue, Sep 16, 2014	118.85	119.43	118.44	118.83
385	AMEX	GLD	Mon, Sep 15, 2014	118.79	118.86	118.46	118.64
384	AMEX	GLD	Fri, Sep 12, 2014	118.63	118.90	118.07	118.38
383	AMEX	GLD	Thu, Sep 11, 2014	119.61	119.70	118.77	119.47
382	AMEX	GLD	Wed, Sep 10, 2014	120.13	120.54	119.64	120.26
381	AMEX	GLD	Tue, Sep 9, 2014	120.57	120.94	120.00	120.87
380	AMEX	GLD	Mon, Sep 8, 2014	121.58	121.61	120.37	120.73
379	AMEX	GLD	Fri, Sep 5, 2014	121.83	122.06	121.63	122.06
378	AMEX	GLD	Thu, Sep 4, 2014	122.48	122.66	121.25	121.48
377	AMEX	GLD	Wed, Sep 3, 2014	121.70	122.20	121.66	122.15
376	AMEX	GLD	Tue, Sep 2, 2014	121.97	122.08	121.43	121.65
375	AMEX	GLD	Fri, Aug 29, 2014	123.75	124.22	123.62	123.86
374	AMEX	GLD	Thu, Aug 28, 2014	124.15	124.33	123.81	124.00
373	AMEX	GLD	Wed, Aug 27, 2014	123.60	123.71	123.25	123.32
372	AMEX	GLD	Tue, Aug 26, 2014	123.92	123.97	123.28	123.35
371	AMEX	GLD	Mon, Aug 25, 2014	122.92	123.04	122.72	122.74
370	AMEX	GLD	Fri, Aug 22, 2014	123.09	123.33	122.57	123.19
369	AMEX	GLD	Thu, Aug 21, 2014	122.72	123.24	122.45	122.88
368	AMEX	GLD	Wed, Aug 20, 2014	124.82	124.82	123.88	124.22
367	AMEX	GLD	Tue, Aug 19, 2014	125.00	125.00	124.48	124.68
366	AMEX	GLD	Mon, Aug 18, 2014	124.78	125.08	124.65	124.96
365	AMEX	GLD	Fri, Aug 15, 2014	124.52	126.07	124.41	125.48
364	AMEX	GLD	Thu, Aug 14, 2014	126.24	126.53	126.13	126.31
363	AMEX	GLD	Wed, Aug 13, 2014	126.35	126.53	125.90	126.20
362	AMEX	GLD	Tue, Aug 12, 2014	126.42	126.81	125.87	125.99
361	AMEX	GLD	Mon, Aug 11, 2014	125.84	126.04	125.64	125.96
360	AMEX	GLD	Fri, Aug 8, 2014	126.08	126.41	125.89	126.19
359	AMEX	GLD	Thu, Aug 7, 2014	125.47	126.51	125.37	126.18
358	AMEX	GLD	Wed, Aug 6, 2014	125.71	126.00	125.52	125.67
357	AMEX	GLD	Tue, Aug 5, 2014	123.74	124.52	123.40	123.87
356	AMEX	GLD	Mon, Aug 4, 2014	124.36	124.47	123.73	123.99
355	AMEX	GLD	Fri, Aug 1, 2014	124.54	124.81	124.23	124.38
354	AMEX	GLD	Thu, Jul 31, 2014	123.85	124.07	123.23	123.39
353	AMEX	GLD	Wed, Jul 30, 2014	124.89	124.93	124.41	124.83
352	AMEX	GLD	Tue, Jul 29, 2014	125.79	125.88	124.72	125.20
351	AMEX	GLD	Mon, Jul 28, 2014	125.44	125.67	125.30	125.58
350	AMEX	GLD	Fri, Jul 25, 2014	124.48	125.93	124.43	125.79
349	AMEX	GLD	Thu, Jul 24, 2014	124.85	124.87	123.90	124.35
348	AMEX	GLD	Wed, Jul 23, 2014	125.72	126.04	125.40	125.62
347	AMEX	GLD	Tue, Jul 22, 2014	126.33	126.43	125.47	125.74
346	AMEX	GLD	Mon, Jul 21, 2014	126.53	126.55	126.11	126.34
345	AMEX	GLD	Fri, Jul 18, 2014	125.79	126.21	125.67	126.13
344	AMEX	GLD	Thu, Jul 17, 2014	125.52	127.55	125.11	127.09
343	AMEX	GLD	Wed, Jul 16, 2014	125.02	125.47	124.78	124.97
342	AMEX	GLD	Tue, Jul 15, 2014	125.89	126.32	124.36	124.53
341	AMEX	GLD	Mon, Jul 14, 2014	125.50	126.10	125.45	125.72
340	AMEX	GLD	Fri, Jul 11, 2014	128.41	128.83	128.38	128.78
339	AMEX	GLD	Thu, Jul 10, 2014	129.11	129.21	128.49	128.54
338	AMEX	GLD	Wed, Jul 9, 2014	127.54	128.26	127.18	127.84
337	AMEX	GLD	Tue, Jul 8, 2014	127.29	127.53	126.43	127.07
336	AMEX	GLD	Mon, Jul 7, 2014	126.63	127.03	126.23	127.02
335	AMEX	GLD	Thu, Jul 3, 2014	126.79	127.29	126.61	127.16
334	AMEX	GLD	Wed, Jul 2, 2014	127.76	128.24	127.64	127.70
333	AMEX	GLD	Tue, Jul 1, 2014	127.99	128.12	127.49	127.70
332	AMEX	GLD	Mon, Jun 30, 2014	126.53	128.04	126.37	128.04
331	AMEX	GLD	Fri, Jun 27, 2014	126.88	127.17	126.65	126.66
330	AMEX	GLD	Thu, Jun 26, 2014	126.53	126.92	126.20	126.73
329	AMEX	GLD	Wed, Jun 25, 2014	126.78	127.55	126.66	126.99
328	AMEX	GLD	Tue, Jun 24, 2014	127.22	127.32	126.73	126.98
327	AMEX	GLD	Mon, Jun 23, 2014	126.65	126.94	126.37	126.85
326	AMEX	GLD	Fri, Jun 20, 2014	126.32	127.07	126.21	126.50
325	AMEX	GLD	Thu, Jun 19, 2014	124.33	127.23	124.32	126.94
324	AMEX	GLD	Wed, Jun 18, 2014	122.22	122.80	122.09	122.67
323	AMEX	GLD	Tue, Jun 17, 2014	121.85	122.50	121.82	122.28
322	AMEX	GLD	Mon, Jun 16, 2014	122.88	123.01	122.30	122.42
321	AMEX	GLD	Fri, Jun 13, 2014	122.57	123.04	122.51	122.96
320	AMEX	GLD	Thu, Jun 12, 2014	121.92	122.75	121.83	122.64
319	AMEX	GLD	Wed, Jun 11, 2014	121.51	121.61	121.18	121.41
318	AMEX	GLD	Tue, Jun 10, 2014	121.29	121.47	121.21	121.39
317	AMEX	GLD	Mon, Jun 9, 2014	120.79	120.85	120.57	120.65
316	AMEX	GLD	Fri, Jun 6, 2014	120.68	120.77	119.94	120.61
315	AMEX	GLD	Thu, Jun 5, 2014	120.55	120.88	120.43	120.66
314	AMEX	GLD	Wed, Jun 4, 2014	120.10	120.16	119.68	119.76
313	AMEX	GLD	Tue, Jun 3, 2014	119.73	120.09	119.42	120.01
312	AMEX	GLD	Mon, Jun 2, 2014	119.93	120.46	119.61	119.70
311	AMEX	GLD	Fri, May 30, 2014	120.76	120.81	119.62	120.43
310	AMEX	GLD	Thu, May 29, 2014	120.78	121.46	120.77	120.94
309	AMEX	GLD	Wed, May 28, 2014	121.47	121.70	120.92	121.20
308	AMEX	GLD	Tue, May 27, 2014	122.98	123.07	121.75	121.85
307	AMEX	GLD	Fri, May 23, 2014	124.60	124.66	124.19	124.51
306	AMEX	GLD	Thu, May 22, 2014	125.14	125.24	124.54	124.67
305	AMEX	GLD	Wed, May 21, 2014	124.25	124.55	123.53	124.39
304	AMEX	GLD	Tue, May 20, 2014	124.12	124.91	124.09	124.69
303	AMEX	GLD	Mon, May 19, 2014	125.28	125.47	124.48	124.58
302	AMEX	GLD	Fri, May 16, 2014	124.35	124.77	124.29	124.50
301	AMEX	GLD	Thu, May 15, 2014	124.77	125.51	124.54	124.77
300	AMEX	GLD	Wed, May 14, 2014	125.80	125.96	125.44	125.81
299	AMEX	GLD	Tue, May 13, 2014	124.79	125.10	124.50	124.60
298	AMEX	GLD	Mon, May 12, 2014	125.40	125.42	124.69	124.94
297	AMEX	GLD	Fri, May 9, 2014	124.39	124.47	123.82	124.10
296	AMEX	GLD	Thu, May 8, 2014	124.19	124.47	123.89	124.17
295	AMEX	GLD	Wed, May 7, 2014	125.52	125.57	123.92	124.17
294	AMEX	GLD	Tue, May 6, 2014	126.02	126.11	125.63	125.96
293	AMEX	GLD	Mon, May 5, 2014	126.47	126.63	126.00	126.22
292	AMEX	GLD	Fri, May 2, 2014	123.69	125.67	123.33	125.06
291	AMEX	GLD	Thu, May 1, 2014	123.17	123.83	123.06	123.80
290	AMEX	GLD	Wed, Apr 30, 2014	124.19	125.05	123.82	124.22
289	AMEX	GLD	Tue, Apr 29, 2014	124.95	125.38	124.65	124.86
288	AMEX	GLD	Mon, Apr 28, 2014	125.30	125.34	124.45	124.88
287	AMEX	GLD	Fri, Apr 25, 2014	125.18	125.71	125.07	125.43
286	AMEX	GLD	Thu, Apr 24, 2014	122.87	125.12	122.84	124.55
285	AMEX	GLD	Wed, Apr 23, 2014	123.70	123.94	123.38	123.74
284	AMEX	GLD	Tue, Apr 22, 2014	124.15	124.16	122.92	123.77
283	AMEX	GLD	Mon, Apr 21, 2014	124.07	124.33	123.76	124.24
282	AMEX	GLD	Thu, Apr 17, 2014	125.38	125.53	124.57	124.75
281	AMEX	GLD	Wed, Apr 16, 2014	125.37	125.57	125.03	125.56
280	AMEX	GLD	Tue, Apr 15, 2014	124.79	125.70	124.60	125.49
279	AMEX	GLD	Mon, Apr 14, 2014	127.80	128.25	127.62	127.85
278	AMEX	GLD	Fri, Apr 11, 2014	127.04	127.31	126.73	126.93
277	AMEX	GLD	Thu, Apr 10, 2014	126.95	127.37	126.82	127.00
276	AMEX	GLD	Wed, Apr 9, 2014	125.46	126.72	125.33	126.34
275	AMEX	GLD	Tue, Apr 8, 2014	126.34	126.34	125.90	126.09
274	AMEX	GLD	Mon, Apr 7, 2014	125.07	125.47	124.84	124.91
273	AMEX	GLD	Fri, Apr 4, 2014	125.20	125.96	124.86	125.57
272	AMEX	GLD	Thu, Apr 3, 2014	123.75	124.26	123.59	123.92
271	AMEX	GLD	Wed, Apr 2, 2014	124.41	124.75	124.19	124.32
270	AMEX	GLD	Tue, Apr 1, 2014	123.71	123.85	123.11	123.39
269	AMEX	GLD	Mon, Mar 31, 2014	124.52	124.79	123.57	123.61
268	AMEX	GLD	Fri, Mar 28, 2014	124.23	124.96	123.88	124.56
267	AMEX	GLD	Thu, Mar 27, 2014	125.06	125.29	124.21	124.56
266	AMEX	GLD	Wed, Mar 26, 2014	126.27	126.38	125.13	125.39
265	AMEX	GLD	Tue, Mar 25, 2014	126.44	126.82	126.24	126.41
264	AMEX	GLD	Mon, Mar 24, 2014	126.87	127.14	126.03	126.19
263	AMEX	GLD	Fri, Mar 21, 2014	129.04	129.09	128.41	128.47
262	AMEX	GLD	Thu, Mar 20, 2014	127.78	128.41	127.58	127.86
261	AMEX	GLD	Wed, Mar 19, 2014	129.55	129.68	127.94	128.09
260	AMEX	GLD	Tue, Mar 18, 2014	130.39	131.27	130.33	130.62
259	AMEX	GLD	Mon, Mar 17, 2014	132.73	133.22	131.22	131.64
258	AMEX	GLD	Fri, Mar 14, 2014	133.68	133.69	132.35	133.10
257	AMEX	GLD	Thu, Mar 13, 2014	131.69	132.54	131.56	132.21
256	AMEX	GLD	Wed, Mar 12, 2014	131.56	132.12	131.39	131.76
255	AMEX	GLD	Tue, Mar 11, 2014	130.01	130.15	128.93	129.86
254	AMEX	GLD	Mon, Mar 10, 2014	128.88	129.61	128.78	129.13
253	AMEX	GLD	Fri, Mar 7, 2014	128.25	129.23	128.21	129.09
252	AMEX	GLD	Thu, Mar 6, 2014	129.71	130.47	129.47	130.17
251	AMEX	GLD	Wed, Mar 5, 2014	128.71	129.34	128.58	128.89
250	AMEX	GLD	Tue, Mar 4, 2014	128.54	129.24	128.32	128.68
249	AMEX	GLD	Mon, Mar 3, 2014	130.00	130.59	129.81	130.29
248	AMEX	GLD	Fri, Feb 28, 2014	128.27	128.35	127.15	127.62
247	AMEX	GLD	Thu, Feb 27, 2014	128.40	128.80	127.89	128.20
246	AMEX	GLD	Wed, Feb 26, 2014	128.49	128.76	127.42	128.11
245	AMEX	GLD	Tue, Feb 25, 2014	128.62	129.53	128.57	129.21
244	AMEX	GLD	Mon, Feb 24, 2014	128.51	129.07	128.34	128.99
243	AMEX	GLD	Fri, Feb 21, 2014	127.57	128.07	127.15	127.58
242	AMEX	GLD	Thu, Feb 20, 2014	126.75	127.75	126.40	127.60
241	AMEX	GLD	Wed, Feb 19, 2014	127.26	127.45	126.16	126.27
240	AMEX	GLD	Tue, Feb 18, 2014	127.42	127.75	127.09	127.40
239	AMEX	GLD	Fri, Feb 14, 2014	126.99	127.38	126.75	127.15
238	AMEX	GLD	Thu, Feb 13, 2014	124.70	125.60	124.66	125.49
237	AMEX	GLD	Wed, Feb 12, 2014	124.40	124.98	124.13	124.43
236	AMEX	GLD	Tue, Feb 11, 2014	123.38	124.75	123.36	124.36
235	AMEX	GLD	Mon, Feb 10, 2014	122.80	123.16	122.72	122.92
234	AMEX	GLD	Fri, Feb 7, 2014	121.24	122.24	121.23	122.17
233	AMEX	GLD	Thu, Feb 6, 2014	121.38	121.51	120.78	121.24
232	AMEX	GLD	Wed, Feb 5, 2014	121.76	121.88	120.73	121.29
231	AMEX	GLD	Tue, Feb 4, 2014	120.41	121.09	120.39	120.99
230	AMEX	GLD	Mon, Feb 3, 2014	120.47	122.11	120.32	121.32
229	AMEX	GLD	Fri, Jan 31, 2014	120.65	120.86	119.46	120.09
228	AMEX	GLD	Thu, Jan 30, 2014	119.67	120.22	119.60	119.77
227	AMEX	GLD	Wed, Jan 29, 2014	122.19	122.51	121.13	122.47
226	AMEX	GLD	Tue, Jan 28, 2014	121.32	121.40	120.41	120.95
225	AMEX	GLD	Mon, Jan 27, 2014	121.65	122.06	120.72	120.96
224	AMEX	GLD	Fri, Jan 24, 2014	122.06	122.50	121.55	122.29
223	AMEX	GLD	Thu, Jan 23, 2014	120.97	122.02	120.97	121.79
222	AMEX	GLD	Wed, Jan 22, 2014	119.65	119.77	119.17	119.19
221	AMEX	GLD	Tue, Jan 21, 2014	119.23	119.97	119.23	119.70
220	AMEX	GLD	Fri, Jan 17, 2014	120.35	121.02	120.20	120.93
219	AMEX	GLD	Thu, Jan 16, 2014	119.84	119.96	119.57	119.79
218	AMEX	GLD	Wed, Jan 15, 2014	119.19	119.81	119.11	119.66
217	AMEX	GLD	Tue, Jan 14, 2014	120.54	121.06	119.72	119.89
216	AMEX	GLD	Mon, Jan 13, 2014	120.27	121.04	120.20	121.02
215	AMEX	GLD	Fri, Jan 10, 2014	119.72	120.43	119.58	120.26
214	AMEX	GLD	Thu, Jan 9, 2014	118.11	118.69	117.99	118.46
213	AMEX	GLD	Wed, Jan 8, 2014	117.99	118.52	117.50	118.12
212	AMEX	GLD	Tue, Jan 7, 2014	118.46	118.92	118.13	118.82
211	AMEX	GLD	Mon, Jan 6, 2014	119.76	120.39	117.11	119.50
210	AMEX	GLD	Fri, Jan 3, 2014	118.64	119.62	118.59	119.29
209	AMEX	GLD	Thu, Jan 2, 2014	117.93	118.73	117.75	118.00
208	AMEX	GLD	Tue, Dec 31, 2013	114.61	117.13	114.46	116.12
207	AMEX	GLD	Mon, Dec 30, 2013	116.37	116.40	115.18	115.39
206	AMEX	GLD	Fri, Dec 27, 2013	117.31	117.38	116.85	117.12
205	AMEX	GLD	Thu, Dec 26, 2013	117.23	117.23	116.65	116.74
204	AMEX	GLD	Tue, Dec 24, 2013	115.79	116.29	115.71	116.10
203	AMEX	GLD	Mon, Dec 23, 2013	115.61	116.12	115.43	115.57
202	AMEX	GLD	Fri, Dec 20, 2013	115.37	116.47	115.06	115.94
201	AMEX	GLD	Thu, Dec 19, 2013	115.97	116.06	114.50	114.82
200	AMEX	GLD	Wed, Dec 18, 2013	119.00	120.05	117.29	117.61
199	AMEX	GLD	Tue, Dec 17, 2013	118.96	119.90	118.37	118.65
198	AMEX	GLD	Mon, Dec 16, 2013	119.26	120.77	118.97	119.69
197	AMEX	GLD	Fri, Dec 13, 2013	118.89	119.49	118.76	119.38
196	AMEX	GLD	Thu, Dec 12, 2013	118.61	118.82	118.03	118.29
195	AMEX	GLD	Wed, Dec 11, 2013	121.49	121.81	120.76	120.86
194	AMEX	GLD	Tue, Dec 10, 2013	122.14	122.32	121.47	121.82
193	AMEX	GLD	Mon, Dec 9, 2013	118.99	119.92	118.95	119.72
192	AMEX	GLD	Fri, Dec 6, 2013	118.86	119.26	118.01	118.55
191	AMEX	GLD	Thu, Dec 5, 2013	118.20	119.24	117.41	118.30
190	AMEX	GLD	Wed, Dec 4, 2013	118.33	120.76	118.16	119.96
189	AMEX	GLD	Tue, Dec 3, 2013	117.58	118.31	117.23	117.96
188	AMEX	GLD	Mon, Dec 2, 2013	119.20	119.29	117.50	117.58
187	AMEX	GLD	Fri, Nov 29, 2013	120.67	121.05	120.62	120.70
186	AMEX	GLD	Wed, Nov 27, 2013	120.49	120.69	119.25	119.46
185	AMEX	GLD	Tue, Nov 26, 2013	119.84	120.40	119.59	119.82
184	AMEX	GLD	Mon, Nov 25, 2013	119.18	121.00	119.13	120.46
183	AMEX	GLD	Fri, Nov 22, 2013	120.24	120.40	119.82	119.92
182	AMEX	GLD	Thu, Nov 21, 2013	119.81	120.35	119.31	119.94
181	AMEX	GLD	Wed, Nov 20, 2013	121.67	122.44	119.76	120.12
180	AMEX	GLD	Tue, Nov 19, 2013	122.97	123.40	122.83	122.95
179	AMEX	GLD	Mon, Nov 18, 2013	123.70	123.96	122.55	122.90
178	AMEX	GLD	Fri, Nov 15, 2013	124.16	124.52	124.07	124.32
177	AMEX	GLD	Thu, Nov 14, 2013	123.92	124.91	123.88	124.27
176	AMEX	GLD	Wed, Nov 13, 2013	122.97	123.24	122.39	122.85
175	AMEX	GLD	Tue, Nov 12, 2013	123.51	123.87	121.73	122.45
174	AMEX	GLD	Mon, Nov 11, 2013	123.92	123.97	123.66	123.87
173	AMEX	GLD	Fri, Nov 8, 2013	124.46	124.46	123.62	124.28
172	AMEX	GLD	Thu, Nov 7, 2013	126.14	126.85	125.86	126.16
171	AMEX	GLD	Wed, Nov 6, 2013	127.11	127.36	126.92	127.20
170	AMEX	GLD	Tue, Nov 5, 2013	126.71	126.86	126.00	126.56
169	AMEX	GLD	Mon, Nov 4, 2013	127.18	127.52	126.74	126.81
168	AMEX	GLD	Fri, Nov 1, 2013	126.86	127.17	126.05	126.95
167	AMEX	GLD	Thu, Oct 31, 2013	128.04	128.49	127.30	127.74
166	AMEX	GLD	Wed, Oct 30, 2013	130.83	131.22	128.81	129.60
165	AMEX	GLD	Tue, Oct 29, 2013	130.16	130.59	129.57	129.77
164	AMEX	GLD	Mon, Oct 28, 2013	130.41	131.44	130.10	130.56
163	AMEX	GLD	Fri, Oct 25, 2013	129.53	130.92	129.46	130.46
162	AMEX	GLD	Thu, Oct 24, 2013	129.41	130.53	129.41	129.90
161	AMEX	GLD	Wed, Oct 23, 2013	128.55	129.09	128.35	128.69
160	AMEX	GLD	Tue, Oct 22, 2013	128.25	129.81	128.22	129.34
159	AMEX	GLD	Mon, Oct 21, 2013	127.13	127.34	126.79	126.98
158	AMEX	GLD	Fri, Oct 18, 2013	126.87	127.33	126.60	126.85
157	AMEX	GLD	Thu, Oct 17, 2013	127.01	127.86	126.81	127.42
156	AMEX	GLD	Wed, Oct 16, 2013	123.52	123.89	122.51	123.54
155	AMEX	GLD	Tue, Oct 15, 2013	122.28	124.36	122.22	123.73
154	AMEX	GLD	Mon, Oct 14, 2013	123.90	124.24	122.81	122.83
153	AMEX	GLD	Fri, Oct 11, 2013	122.37	122.81	121.85	122.60
152	AMEX	GLD	Thu, Oct 10, 2013	125.34	125.83	124.10	124.27
151	AMEX	GLD	Wed, Oct 9, 2013	126.21	126.89	124.97	126.11
150	AMEX	GLD	Tue, Oct 8, 2013	127.79	128.45	127.21	127.40
149	AMEX	GLD	Mon, Oct 7, 2013	127.25	128.33	127.12	127.64
148	AMEX	GLD	Fri, Oct 4, 2013	127.05	127.15	126.00	126.53
147	AMEX	GLD	Thu, Oct 3, 2013	126.77	127.69	126.22	127.18
146	AMEX	GLD	Wed, Oct 2, 2013	125.37	127.81	125.34	127.06
145	AMEX	GLD	Tue, Oct 1, 2013	125.25	125.26	123.81	124.59
144	AMEX	GLD	Mon, Sep 30, 2013	127.95	129.14	127.70	128.18
143	AMEX	GLD	Fri, Sep 27, 2013	128.86	129.58	128.84	128.97
142	AMEX	GLD	Thu, Sep 26, 2013	128.61	128.99	127.32	127.79
141	AMEX	GLD	Wed, Sep 25, 2013	127.57	129.21	127.52	128.79
140	AMEX	GLD	Tue, Sep 24, 2013	126.40	128.21	126.34	127.66
139	AMEX	GLD	Mon, Sep 23, 2013	127.52	128.44	127.33	127.55
138	AMEX	GLD	Fri, Sep 20, 2013	130.60	130.91	127.90	127.96
137	AMEX	GLD	Thu, Sep 19, 2013	132.00	132.78	131.22	131.75
136	AMEX	GLD	Wed, Sep 18, 2013	125.32	132.16	125.15	132.01
135	AMEX	GLD	Tue, Sep 17, 2013	126.81	126.99	126.11	126.50
134	AMEX	GLD	Mon, Sep 16, 2013	127.48	128.02	126.34	126.45
133	AMEX	GLD	Fri, Sep 13, 2013	127.16	127.96	126.21	127.82
132	AMEX	GLD	Thu, Sep 12, 2013	128.62	128.78	127.61	127.67
131	AMEX	GLD	Wed, Sep 11, 2013	131.58	131.81	131.26	131.70
130	AMEX	GLD	Tue, Sep 10, 2013	131.82	132.00	131.11	131.74
129	AMEX	GLD	Mon, Sep 9, 2013	134.13	134.32	133.67	133.91
128	AMEX	GLD	Fri, Sep 6, 2013	133.42	134.40	133.33	134.15
127	AMEX	GLD	Thu, Sep 5, 2013	134.13	134.35	131.80	132.20
126	AMEX	GLD	Wed, Sep 4, 2013	134.61	134.84	133.72	134.66
125	AMEX	GLD	Tue, Sep 3, 2013	135.46	136.79	135.03	136.42
124	AMEX	GLD	Fri, Aug 30, 2013	134.65	135.71	134.44	134.62
123	AMEX	GLD	Thu, Aug 29, 2013	136.12	136.55	135.42	135.87
122	AMEX	GLD	Wed, Aug 28, 2013	137.21	137.46	136.66	136.71
121	AMEX	GLD	Tue, Aug 27, 2013	136.94	137.55	136.52	136.75
120	AMEX	GLD	Mon, Aug 26, 2013	134.88	135.60	134.15	135.45
119	AMEX	GLD	Fri, Aug 23, 2013	132.58	135.24	132.50	134.90
118	AMEX	GLD	Thu, Aug 22, 2013	132.56	133.46	132.27	132.81
117	AMEX	GLD	Wed, Aug 21, 2013	131.74	133.23	131.51	132.07
116	AMEX	GLD	Tue, Aug 20, 2013	132.03	133.13	132.02	132.45
115	AMEX	GLD	Mon, Aug 19, 2013	132.33	132.50	131.59	132.01
114	AMEX	GLD	Fri, Aug 16, 2013	132.56	133.27	131.39	132.58
113	AMEX	GLD	Thu, Aug 15, 2013	128.06	132.36	127.98	131.69
112	AMEX	GLD	Wed, Aug 14, 2013	127.66	129.07	127.57	129.00
111	AMEX	GLD	Tue, Aug 13, 2013	128.49	128.65	127.38	127.74
110	AMEX	GLD	Mon, Aug 12, 2013	129.57	129.71	128.88	129.13
109	AMEX	GLD	Fri, Aug 9, 2013	126.51	127.27	126.30	126.86
108	AMEX	GLD	Thu, Aug 8, 2013	124.78	126.99	124.77	126.86
107	AMEX	GLD	Wed, Aug 7, 2013	124.00	124.60	123.85	124.15
106	AMEX	GLD	Tue, Aug 6, 2013	124.33	124.55	123.55	123.97
105	AMEX	GLD	Mon, Aug 5, 2013	126.51	126.64	125.34	125.70
104	AMEX	GLD	Fri, Aug 2, 2013	126.74	127.25	126.32	126.36
103	AMEX	GLD	Thu, Aug 1, 2013	127.84	127.89	126.33	126.61
102	AMEX	GLD	Wed, Jul 31, 2013	127.76	128.92	126.13	127.96
101	AMEX	GLD	Tue, Jul 30, 2013	127.95	128.31	127.22	128.12
100	AMEX	GLD	Mon, Jul 29, 2013	128.45	128.78	128.25	128.47
99	AMEX	GLD	Fri, Jul 26, 2013	128.11	128.97	126.78	128.78
98	AMEX	GLD	Thu, Jul 25, 2013	127.70	128.87	127.64	128.67
97	AMEX	GLD	Wed, Jul 24, 2013	129.17	129.40	126.87	127.48
96	AMEX	GLD	Tue, Jul 23, 2013	128.70	130.14	128.35	129.71
95	AMEX	GLD	Mon, Jul 22, 2013	127.65	129.46	127.59	128.84
94	AMEX	GLD	Fri, Jul 19, 2013	124.89	125.42	124.65	125.11
93	AMEX	GLD	Thu, Jul 18, 2013	124.11	124.52	123.78	124.01
92	AMEX	GLD	Wed, Jul 17, 2013	125.04	125.70	122.73	123.32
91	AMEX	GLD	Tue, Jul 16, 2013	124.76	125.21	124.33	124.89
90	AMEX	GLD	Mon, Jul 15, 2013	124.08	124.39	123.84	124.18
89	AMEX	GLD	Fri, Jul 12, 2013	123.52	124.30	123.32	124.13
88	AMEX	GLD	Thu, Jul 11, 2013	124.26	124.37	123.47	124.24
87	AMEX	GLD	Wed, Jul 10, 2013	121.15	122.35	120.59	120.95
86	AMEX	GLD	Tue, Jul 9, 2013	120.84	121.51	120.05	120.62
85	AMEX	GLD	Mon, Jul 8, 2013	119.09	119.66	118.93	119.51
84	AMEX	GLD	Fri, Jul 5, 2013	118.08	118.18	116.74	118.09
83	AMEX	GLD	Wed, Jul 3, 2013	120.70	121.77	120.54	120.74
82	AMEX	GLD	Tue, Jul 2, 2013	121.34	121.47	119.78	120.05
81	AMEX	GLD	Mon, Jul 1, 2013	119.94	121.95	119.38	121.13
80	AMEX	GLD	Fri, Jun 28, 2013	115.22	119.33	114.68	119.11
79	AMEX	GLD	Thu, Jun 27, 2013	119.10	119.51	115.65	115.94
78	AMEX	GLD	Wed, Jun 26, 2013	119.88	119.90	118.06	118.28
77	AMEX	GLD	Tue, Jun 25, 2013	123.65	123.90	122.88	123.47
76	AMEX	GLD	Mon, Jun 24, 2013	124.31	124.70	123.31	123.93
75	AMEX	GLD	Fri, Jun 21, 2013	125.16	125.57	124.46	125.05
74	AMEX	GLD	Thu, Jun 20, 2013	125.22	126.38	123.33	123.60
73	AMEX	GLD	Wed, Jun 19, 2013	132.58	133.15	130.38	130.59
72	AMEX	GLD	Tue, Jun 18, 2013	132.72	132.96	131.53	132.13
71	AMEX	GLD	Mon, Jun 17, 2013	133.89	134.06	133.52	133.77
70	AMEX	GLD	Fri, Jun 14, 2013	134.00	134.60	133.88	134.43
69	AMEX	GLD	Thu, Jun 13, 2013	133.31	134.20	132.82	133.74
68	AMEX	GLD	Wed, Jun 12, 2013	132.95	134.83	132.83	134.25
67	AMEX	GLD	Tue, Jun 11, 2013	132.31	133.51	132.25	133.25
66	AMEX	GLD	Mon, Jun 10, 2013	133.30	134.28	132.99	133.94
65	AMEX	GLD	Fri, Jun 7, 2013	134.11	134.62	133.18	133.28
64	AMEX	GLD	Thu, Jun 6, 2013	135.39	137.62	134.98	136.53
63	AMEX	GLD	Wed, Jun 5, 2013	135.47	136.37	135.01	135.52
62	AMEX	GLD	Tue, Jun 4, 2013	135.21	135.44	134.27	135.23
61	AMEX	GLD	Mon, Jun 3, 2013	134.77	136.98	134.43	136.51
60	AMEX	GLD	Fri, May 31, 2013	135.71	136.05	133.89	133.92
59	AMEX	GLD	Thu, May 30, 2013	136.67	137.11	136.26	136.70
58	AMEX	GLD	Wed, May 29, 2013	134.09	134.91	133.64	134.83
57	AMEX	GLD	Tue, May 28, 2013	133.68	135.57	132.80	133.49
56	AMEX	GLD	Fri, May 24, 2013	134.11	134.51	133.64	133.76
55	AMEX	GLD	Thu, May 23, 2013	134.51	134.84	133.12	134.61
54	AMEX	GLD	Wed, May 22, 2013	134.18	136.77	130.95	131.94
53	AMEX	GLD	Tue, May 21, 2013	132.17	133.65	131.45	132.88
52	AMEX	GLD	Mon, May 20, 2013	130.88	135.32	130.85	135.12
51	AMEX	GLD	Fri, May 17, 2013	133.17	133.48	131.02	131.07
50	AMEX	GLD	Thu, May 16, 2013	133.18	134.48	133.00	134.09
49	AMEX	GLD	Wed, May 15, 2013	136.59	136.98	134.23	134.63
48	AMEX	GLD	Tue, May 14, 2013	137.95	139.16	137.64	137.81
47	AMEX	GLD	Mon, May 13, 2013	138.46	138.97	138.16	138.43
46	AMEX	GLD	Fri, May 10, 2013	138.22	139.75	137.26	139.60
45	AMEX	GLD	Thu, May 9, 2013	141.33	142.36	140.51	140.81
44	AMEX	GLD	Wed, May 8, 2013	141.78	142.81	141.49	142.46
43	AMEX	GLD	Tue, May 7, 2013	140.38	140.64	139.37	140.38
42	AMEX	GLD	Mon, May 6, 2013	142.33	142.47	141.63	142.15
41	AMEX	GLD	Fri, May 3, 2013	141.70	142.71	141.40	142.09
40	AMEX	GLD	Thu, May 2, 2013	142.00	142.47	141.64	141.92
39	AMEX	GLD	Wed, May 1, 2013	140.59	141.55	139.30	141.11
38	AMEX	GLD	Tue, Apr 30, 2013	142.27	142.83	141.55	142.77
37	AMEX	GLD	Mon, Apr 29, 2013	142.14	142.66	141.49	142.30
36	AMEX	GLD	Fri, Apr 26, 2013	142.30	143.43	140.04	140.91
35	AMEX	GLD	Thu, Apr 25, 2013	140.00	142.08	139.79	141.63
34	AMEX	GLD	Wed, Apr 24, 2013	138.09	138.55	137.45	138.37
33	AMEX	GLD	Tue, Apr 23, 2013	137.22	137.24	135.85	136.88
32	AMEX	GLD	Mon, Apr 22, 2013	138.15	138.27	137.22	137.90
31	AMEX	GLD	Fri, Apr 19, 2013	136.00	136.02	134.60	135.47
30	AMEX	GLD	Thu, Apr 18, 2013	134.12	135.31	133.62	134.30
29	AMEX	GLD	Wed, Apr 17, 2013	133.81	134.95	132.32	132.87
28	AMEX	GLD	Tue, Apr 16, 2013	134.90	135.11	131.76	132.80
27	AMEX	GLD	Mon, Apr 15, 2013	136.00	136.75	130.51	131.31
26	AMEX	GLD	Fri, Apr 12, 2013	148.65	148.85	143.43	143.95
25	AMEX	GLD	Thu, Apr 11, 2013	150.76	151.71	150.63	151.05
24	AMEX	GLD	Wed, Apr 10, 2013	152.67	152.71	150.58	150.75
23	AMEX	GLD	Tue, Apr 9, 2013	152.32	153.85	152.28	153.34
22	AMEX	GLD	Mon, Apr 8, 2013	152.39	152.59	151.60	152.16
21	AMEX	GLD	Fri, Apr 5, 2013	151.54	152.96	151.07	152.81
20	AMEX	GLD	Thu, Apr 4, 2013	149.65	150.60	149.44	150.29
19	AMEX	GLD	Wed, Apr 3, 2013	152.02	152.53	149.92	150.73
18	AMEX	GLD	Tue, Apr 2, 2013	153.09	153.31	152.26	152.43
17	AMEX	GLD	Mon, Apr 1, 2013	154.57	154.93	154.30	154.67
16	AMEX	GLD	Thu, Mar 28, 2013	154.50	154.80	154.22	154.47
15	AMEX	GLD	Wed, Mar 27, 2013	154.67	155.62	154.51	155.36
14	AMEX	GLD	Tue, Mar 26, 2013	154.47	154.91	154.28	154.72
13	AMEX	GLD	Mon, Mar 25, 2013	154.71	155.57	154.36	155.24
12	AMEX	GLD	Fri, Mar 22, 2013	155.45	155.99	155.42	155.55
11	AMEX	GLD	Thu, Mar 21, 2013	156.17	156.43	155.88	156.25
10	AMEX	GLD	Wed, Mar 20, 2013	155.53	155.83	154.88	155.37
9	AMEX	GLD	Tue, Mar 19, 2013	155.22	156.34	155.10	156.08
8	AMEX	GLD	Mon, Mar 18, 2013	155.70	155.93	155.00	155.38
7	AMEX	GLD	Fri, Mar 15, 2013	154.12	154.72	153.97	154.00
6	AMEX	GLD	Thu, Mar 14, 2013	153.02	154.17	153.01	153.68
5	AMEX	GLD	Wed, Mar 13, 2013	154.26	154.60	153.42	153.66
4	AMEX	GLD	Tue, Mar 12, 2013	154.07	154.69	153.90	154.19
3	AMEX	GLD	Mon, Mar 11, 2013	152.82	153.06	152.65	152.99
2	AMEX	GLD	Fri, Mar 8, 2013	151.61	153.29	151.40	152.71
1	AMEX	GLD	Thu, Mar 7, 2013	153.02	153.21	152.40	152.69
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Gold Trust AMEX:GLD 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