SPDR S&P Dividend ETF AMEX:SDY Historical Prices

Below are the 4606 trading days of historical prices for SDY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4606	AMEX	SDY	Thu, Mar 7, 2024	127.74	128.30	127.74	127.98
4605	AMEX	SDY	Wed, Mar 6, 2024	126.84	127.45	126.71	127.12
4604	AMEX	SDY	Tue, Mar 5, 2024	126.51	127.26	125.87	126.25
4603	AMEX	SDY	Mon, Mar 4, 2024	125.74	126.66	125.67	126.46
4602	AMEX	SDY	Fri, Mar 1, 2024	125.80	125.89	124.96	125.85
4601	AMEX	SDY	Thu, Feb 29, 2024	126.01	126.40	125.47	125.68
4600	AMEX	SDY	Wed, Feb 28, 2024	125.18	125.76	124.96	125.43
4599	AMEX	SDY	Tue, Feb 27, 2024	125.07	125.36	124.78	125.30
4598	AMEX	SDY	Mon, Feb 26, 2024	125.64	125.74	124.74	124.85
4597	AMEX	SDY	Fri, Feb 23, 2024	125.54	126.07	125.23	125.78
4596	AMEX	SDY	Thu, Feb 22, 2024	124.82	125.59	124.41	125.28
4595	AMEX	SDY	Wed, Feb 21, 2024	124.32	124.88	124.12	124.83
4594	AMEX	SDY	Tue, Feb 20, 2024	124.06	124.92	123.94	124.31
4593	AMEX	SDY	Fri, Feb 16, 2024	124.15	124.91	123.85	124.24
4592	AMEX	SDY	Thu, Feb 15, 2024	123.32	124.61	123.32	124.49
4591	AMEX	SDY	Wed, Feb 14, 2024	122.87	123.03	122.20	122.91
4590	AMEX	SDY	Tue, Feb 13, 2024	123.40	123.56	121.52	122.28
4589	AMEX	SDY	Mon, Feb 12, 2024	123.50	124.62	123.27	124.33
4588	AMEX	SDY	Fri, Feb 9, 2024	123.30	123.36	122.80	123.33
4587	AMEX	SDY	Thu, Feb 8, 2024	123.33	123.42	122.64	123.30
4586	AMEX	SDY	Wed, Feb 7, 2024	123.62	123.70	123.00	123.42
4585	AMEX	SDY	Tue, Feb 6, 2024	122.44	123.26	122.22	123.04
4584	AMEX	SDY	Mon, Feb 5, 2024	123.40	123.40	122.25	122.30
4583	AMEX	SDY	Fri, Feb 2, 2024	124.33	124.84	123.49	124.14
4582	AMEX	SDY	Thu, Feb 1, 2024	123.42	124.86	122.86	124.82
4581	AMEX	SDY	Wed, Jan 31, 2024	125.01	125.23	123.43	123.53
4580	AMEX	SDY	Tue, Jan 30, 2024	124.15	125.02	123.97	124.80
4579	AMEX	SDY	Mon, Jan 29, 2024	123.96	124.50	123.64	124.46
4578	AMEX	SDY	Fri, Jan 26, 2024	124.24	124.62	123.69	123.94
4577	AMEX	SDY	Thu, Jan 25, 2024	123.36	124.00	123.05	123.97
4576	AMEX	SDY	Wed, Jan 24, 2024	123.96	123.98	122.22	122.28
4575	AMEX	SDY	Tue, Jan 23, 2024	123.74	124.11	123.10	123.53
4574	AMEX	SDY	Mon, Jan 22, 2024	123.59	124.21	123.40	123.76
4573	AMEX	SDY	Fri, Jan 19, 2024	123.30	123.87	122.22	123.54
4572	AMEX	SDY	Thu, Jan 18, 2024	122.71	123.03	121.97	122.88
4571	AMEX	SDY	Wed, Jan 17, 2024	122.74	123.59	122.16	122.50
4570	AMEX	SDY	Tue, Jan 16, 2024	124.04	124.13	123.10	123.42
4569	AMEX	SDY	Fri, Jan 12, 2024	124.86	125.24	124.04	124.44
4568	AMEX	SDY	Thu, Jan 11, 2024	124.45	124.50	123.38	124.15
4567	AMEX	SDY	Wed, Jan 10, 2024	124.21	124.76	124.11	124.46
4566	AMEX	SDY	Tue, Jan 9, 2024	124.19	124.40	123.83	124.30
4565	AMEX	SDY	Mon, Jan 8, 2024	123.93	125.00	123.69	124.97
4564	AMEX	SDY	Fri, Jan 5, 2024	123.85	124.72	123.49	124.10
4563	AMEX	SDY	Thu, Jan 4, 2024	124.16	124.75	123.94	123.99
4562	AMEX	SDY	Wed, Jan 3, 2024	125.06	125.35	124.10	124.23
4561	AMEX	SDY	Tue, Jan 2, 2024	124.41	125.82	124.34	125.48
4560	AMEX	SDY	Fri, Dec 29, 2023	125.07	125.30	124.48	124.97
4559	AMEX	SDY	Thu, Dec 28, 2023	124.91	125.40	124.85	125.24
4558	AMEX	SDY	Wed, Dec 27, 2023	124.86	125.22	124.59	125.07
4557	AMEX	SDY	Tue, Dec 26, 2023	124.18	125.22	124.13	124.84
4556	AMEX	SDY	Fri, Dec 22, 2023	123.91	124.76	123.85	124.22
4555	AMEX	SDY	Thu, Dec 21, 2023	123.27	123.78	122.64	123.71
4554	AMEX	SDY	Wed, Dec 20, 2023	124.14	124.51	122.55	122.55
4553	AMEX	SDY	Tue, Dec 19, 2023	124.00	124.66	124.00	124.46
4552	AMEX	SDY	Mon, Dec 18, 2023	123.90	124.11	123.53	123.67
4551	AMEX	SDY	Fri, Dec 15, 2023	124.31	124.43	123.17	123.52
4550	AMEX	SDY	Thu, Dec 14, 2023	125.50	126.30	125.39	124.60
4549	AMEX	SDY	Wed, Dec 13, 2023	122.16	124.75	121.86	124.73
4548	AMEX	SDY	Tue, Dec 12, 2023	122.12	122.40	121.43	122.18
4547	AMEX	SDY	Mon, Dec 11, 2023	121.44	122.01	121.44	121.93
4546	AMEX	SDY	Fri, Dec 8, 2023	121.50	121.93	121.06	121.25
4545	AMEX	SDY	Thu, Dec 7, 2023	121.11	121.80	120.69	121.50
4544	AMEX	SDY	Wed, Dec 6, 2023	120.90	121.46	120.72	120.87
4543	AMEX	SDY	Tue, Dec 5, 2023	121.45	121.55	120.58	120.64
4542	AMEX	SDY	Mon, Dec 4, 2023	120.62	121.83	120.62	121.75
4541	AMEX	SDY	Fri, Dec 1, 2023	119.55	121.21	119.46	121.21
4540	AMEX	SDY	Thu, Nov 30, 2023	118.78	119.69	118.33	119.65
4539	AMEX	SDY	Wed, Nov 29, 2023	119.07	119.45	118.37	118.56
4538	AMEX	SDY	Tue, Nov 28, 2023	118.78	119.29	118.50	118.68
4537	AMEX	SDY	Mon, Nov 27, 2023	118.83	118.96	118.34	118.76
4536	AMEX	SDY	Fri, Nov 24, 2023	118.65	119.13	118.65	119.07
4535	AMEX	SDY	Wed, Nov 22, 2023	118.46	118.82	118.30	118.62
4534	AMEX	SDY	Tue, Nov 21, 2023	117.95	118.33	117.66	118.18
4533	AMEX	SDY	Mon, Nov 20, 2023	117.74	118.34	117.25	118.04
4532	AMEX	SDY	Fri, Nov 17, 2023	118.07	118.25	117.69	118.00
4531	AMEX	SDY	Thu, Nov 16, 2023	117.75	118.09	117.43	117.72
4530	AMEX	SDY	Wed, Nov 15, 2023	117.43	118.36	117.39	117.72
4529	AMEX	SDY	Tue, Nov 14, 2023	115.51	117.19	115.51	116.95
4528	AMEX	SDY	Mon, Nov 13, 2023	114.00	114.38	113.70	114.06
4527	AMEX	SDY	Fri, Nov 10, 2023	113.83	114.26	113.20	114.19
4526	AMEX	SDY	Thu, Nov 9, 2023	114.57	114.66	113.23	113.40
4525	AMEX	SDY	Wed, Nov 8, 2023	114.75	114.88	113.83	114.25
4524	AMEX	SDY	Tue, Nov 7, 2023	114.93	114.97	114.42	114.63
4523	AMEX	SDY	Mon, Nov 6, 2023	115.59	115.72	114.98	115.13
4522	AMEX	SDY	Fri, Nov 3, 2023	115.46	116.31	115.46	115.60
4521	AMEX	SDY	Thu, Nov 2, 2023	112.91	114.47	112.91	114.40
4520	AMEX	SDY	Wed, Nov 1, 2023	112.06	112.50	111.40	112.21
4519	AMEX	SDY	Tue, Oct 31, 2023	111.36	112.08	111.01	111.94
4518	AMEX	SDY	Mon, Oct 30, 2023	110.80	111.38	110.31	111.10
4517	AMEX	SDY	Fri, Oct 27, 2023	111.80	111.80	109.87	110.20
4516	AMEX	SDY	Thu, Oct 26, 2023	111.81	112.59	111.77	111.83
4515	AMEX	SDY	Wed, Oct 25, 2023	111.59	112.04	111.01	111.46
4514	AMEX	SDY	Tue, Oct 24, 2023	111.81	112.21	111.40	111.85
4513	AMEX	SDY	Mon, Oct 23, 2023	111.51	112.13	110.95	110.98
4512	AMEX	SDY	Fri, Oct 20, 2023	112.61	113.10	111.83	111.84
4511	AMEX	SDY	Thu, Oct 19, 2023	113.78	114.27	112.55	112.70
4510	AMEX	SDY	Wed, Oct 18, 2023	115.03	115.06	113.81	113.92
4509	AMEX	SDY	Tue, Oct 17, 2023	114.19	115.94	114.19	115.38
4508	AMEX	SDY	Mon, Oct 16, 2023	114.42	115.14	114.00	114.78
4507	AMEX	SDY	Fri, Oct 13, 2023	113.98	114.35	113.26	113.72
4506	AMEX	SDY	Thu, Oct 12, 2023	115.22	115.24	112.96	113.55
4505	AMEX	SDY	Wed, Oct 11, 2023	115.06	115.29	114.19	114.89
4504	AMEX	SDY	Tue, Oct 10, 2023	114.43	115.42	114.34	114.85
4503	AMEX	SDY	Mon, Oct 9, 2023	113.07	114.24	113.05	114.14
4502	AMEX	SDY	Fri, Oct 6, 2023	112.08	113.65	111.05	113.08
4501	AMEX	SDY	Thu, Oct 5, 2023	113.05	113.26	112.19	112.63
4500	AMEX	SDY	Wed, Oct 4, 2023	113.00	113.37	111.96	113.26
4499	AMEX	SDY	Tue, Oct 3, 2023	112.91	113.45	112.38	112.76
4498	AMEX	SDY	Mon, Oct 2, 2023	114.64	114.68	112.84	113.46
4497	AMEX	SDY	Fri, Sep 29, 2023	116.04	116.14	114.63	115.01
4496	AMEX	SDY	Thu, Sep 28, 2023	115.27	115.74	115.00	115.36
4495	AMEX	SDY	Wed, Sep 27, 2023	115.81	115.95	114.45	115.09
4494	AMEX	SDY	Tue, Sep 26, 2023	116.61	116.83	115.40	115.45
4493	AMEX	SDY	Mon, Sep 25, 2023	116.69	117.21	116.57	117.16
4492	AMEX	SDY	Fri, Sep 22, 2023	117.60	117.83	116.97	117.04
4491	AMEX	SDY	Thu, Sep 21, 2023	118.82	118.96	117.53	117.57
4490	AMEX	SDY	Wed, Sep 20, 2023	119.90	120.46	119.20	119.28
4489	AMEX	SDY	Tue, Sep 19, 2023	119.61	119.82	119.05	119.49
4488	AMEX	SDY	Mon, Sep 18, 2023	119.94	120.15	119.34	119.68
4487	AMEX	SDY	Fri, Sep 15, 2023	120.39	120.81	119.75	119.86
4486	AMEX	SDY	Thu, Sep 14, 2023	120.81	121.58	120.81	120.72
4485	AMEX	SDY	Wed, Sep 13, 2023	120.53	120.74	119.93	120.18
4484	AMEX	SDY	Tue, Sep 12, 2023	120.49	120.93	120.31	120.44
4483	AMEX	SDY	Mon, Sep 11, 2023	120.57	120.94	120.36	120.62
4482	AMEX	SDY	Fri, Sep 8, 2023	120.41	120.60	120.09	120.34
4481	AMEX	SDY	Thu, Sep 7, 2023	120.24	120.77	119.90	120.24
4480	AMEX	SDY	Wed, Sep 6, 2023	120.79	120.79	119.86	120.29
4479	AMEX	SDY	Tue, Sep 5, 2023	122.34	122.34	120.76	120.79
4478	AMEX	SDY	Fri, Sep 1, 2023	122.91	123.26	122.23	122.46
4477	AMEX	SDY	Thu, Aug 31, 2023	122.88	123.16	122.25	122.25
4476	AMEX	SDY	Wed, Aug 30, 2023	122.53	123.12	122.47	122.66
4475	AMEX	SDY	Tue, Aug 29, 2023	121.74	122.57	121.56	122.53
4474	AMEX	SDY	Mon, Aug 28, 2023	121.45	122.15	121.27	121.54
4473	AMEX	SDY	Fri, Aug 25, 2023	120.67	121.38	120.14	120.96
4472	AMEX	SDY	Thu, Aug 24, 2023	120.66	121.85	120.20	120.20
4471	AMEX	SDY	Wed, Aug 23, 2023	120.42	120.93	120.31	120.93
4470	AMEX	SDY	Tue, Aug 22, 2023	120.85	121.04	120.15	120.31
4469	AMEX	SDY	Mon, Aug 21, 2023	121.26	121.30	119.97	120.59
4468	AMEX	SDY	Fri, Aug 18, 2023	120.70	121.52	120.66	121.25
4467	AMEX	SDY	Thu, Aug 17, 2023	121.96	122.37	121.00	121.00
4466	AMEX	SDY	Wed, Aug 16, 2023	122.25	122.65	121.58	121.59
4465	AMEX	SDY	Tue, Aug 15, 2023	123.10	123.12	121.97	121.97
4464	AMEX	SDY	Mon, Aug 14, 2023	124.09	124.18	123.39	123.64
4463	AMEX	SDY	Fri, Aug 11, 2023	123.58	124.22	123.48	124.10
4462	AMEX	SDY	Thu, Aug 10, 2023	124.59	125.25	123.49	123.73
4461	AMEX	SDY	Wed, Aug 9, 2023	124.34	124.77	123.91	124.09
4460	AMEX	SDY	Tue, Aug 8, 2023	124.39	124.39	123.19	124.12
4459	AMEX	SDY	Mon, Aug 7, 2023	124.82	125.60	124.82	125.48
4458	AMEX	SDY	Fri, Aug 4, 2023	125.50	125.93	124.29	124.41
4457	AMEX	SDY	Thu, Aug 3, 2023	125.92	126.03	125.10	125.13
4456	AMEX	SDY	Wed, Aug 2, 2023	125.79	126.63	125.66	126.02
4455	AMEX	SDY	Tue, Aug 1, 2023	126.52	127.13	126.15	126.39
4454	AMEX	SDY	Mon, Jul 31, 2023	127.06	127.36	126.53	126.84
4453	AMEX	SDY	Fri, Jul 28, 2023	126.68	127.27	126.11	126.74
4452	AMEX	SDY	Thu, Jul 27, 2023	127.88	127.88	125.82	126.04
4451	AMEX	SDY	Wed, Jul 26, 2023	126.65	127.88	126.65	127.58
4450	AMEX	SDY	Tue, Jul 25, 2023	126.48	127.08	126.19	126.78
4449	AMEX	SDY	Mon, Jul 24, 2023	126.22	126.91	126.18	126.60
4448	AMEX	SDY	Fri, Jul 21, 2023	126.40	126.62	125.68	126.21
4447	AMEX	SDY	Thu, Jul 20, 2023	125.58	126.15	124.83	126.12
4446	AMEX	SDY	Wed, Jul 19, 2023	124.64	125.42	124.45	125.32
4445	AMEX	SDY	Tue, Jul 18, 2023	123.31	124.81	123.28	124.38
4444	AMEX	SDY	Mon, Jul 17, 2023	122.90	123.70	122.33	123.34
4443	AMEX	SDY	Fri, Jul 14, 2023	124.00	124.00	122.47	122.99
4442	AMEX	SDY	Thu, Jul 13, 2023	123.53	123.96	123.24	123.88
4441	AMEX	SDY	Wed, Jul 12, 2023	123.81	124.06	123.16	123.41
4440	AMEX	SDY	Tue, Jul 11, 2023	121.54	122.73	121.47	122.70
4439	AMEX	SDY	Mon, Jul 10, 2023	120.44	121.92	120.43	121.16
4438	AMEX	SDY	Fri, Jul 7, 2023	120.49	121.55	120.12	120.50
4437	AMEX	SDY	Thu, Jul 6, 2023	121.31	121.34	120.14	121.02
4436	AMEX	SDY	Wed, Jul 5, 2023	122.48	122.95	121.96	122.12
4435	AMEX	SDY	Mon, Jul 3, 2023	122.60	123.27	122.17	123.10
4434	AMEX	SDY	Fri, Jun 30, 2023	122.49	122.89	122.18	122.58
4433	AMEX	SDY	Thu, Jun 29, 2023	120.70	122.01	120.50	121.95
4432	AMEX	SDY	Wed, Jun 28, 2023	121.17	121.17	120.27	120.76
4431	AMEX	SDY	Tue, Jun 27, 2023	120.34	121.42	120.02	121.24
4430	AMEX	SDY	Mon, Jun 26, 2023	119.35	120.60	119.30	120.31
4429	AMEX	SDY	Fri, Jun 23, 2023	120.21	120.54	119.16	119.25
4428	AMEX	SDY	Thu, Jun 22, 2023	121.54	121.75	120.30	120.52
4427	AMEX	SDY	Wed, Jun 21, 2023	121.41	122.03	120.64	121.57
4426	AMEX	SDY	Tue, Jun 20, 2023	122.76	122.79	121.68	121.68
4425	AMEX	SDY	Fri, Jun 16, 2023	123.31	123.70	122.85	123.19
4424	AMEX	SDY	Thu, Jun 15, 2023	122.39	123.94	122.39	122.95
4423	AMEX	SDY	Wed, Jun 14, 2023	123.38	123.94	122.07	122.47
4422	AMEX	SDY	Tue, Jun 13, 2023	122.43	123.51	122.05	123.17
4421	AMEX	SDY	Mon, Jun 12, 2023	122.92	123.26	121.56	122.16
4420	AMEX	SDY	Fri, Jun 9, 2023	123.04	123.38	122.51	122.89
4419	AMEX	SDY	Thu, Jun 8, 2023	123.36	123.65	122.59	123.31
4418	AMEX	SDY	Wed, Jun 7, 2023	121.71	123.80	121.26	123.54
4417	AMEX	SDY	Tue, Jun 6, 2023	120.56	121.89	120.45	121.51
4416	AMEX	SDY	Mon, Jun 5, 2023	121.20	121.32	120.26	121.48
4415	AMEX	SDY	Fri, Jun 2, 2023	118.85	121.61	118.77	121.48
4414	AMEX	SDY	Thu, Jun 1, 2023	117.73	118.14	116.78	118.02
4413	AMEX	SDY	Wed, May 31, 2023	118.16	118.41	116.88	117.30
4412	AMEX	SDY	Tue, May 30, 2023	118.91	119.11	118.04	118.44
4411	AMEX	SDY	Fri, May 26, 2023	118.39	119.00	117.92	118.83
4410	AMEX	SDY	Thu, May 25, 2023	118.84	118.97	117.50	118.23
4409	AMEX	SDY	Wed, May 24, 2023	120.15	120.22	119.05	119.15
4408	AMEX	SDY	Tue, May 23, 2023	120.85	121.81	120.52	120.52
4407	AMEX	SDY	Mon, May 22, 2023	121.24	121.57	120.28	121.06
4406	AMEX	SDY	Fri, May 19, 2023	122.14	122.21	120.64	121.10
4405	AMEX	SDY	Thu, May 18, 2023	121.23	121.83	120.75	121.64
4404	AMEX	SDY	Wed, May 17, 2023	120.59	121.60	120.02	121.49
4403	AMEX	SDY	Tue, May 16, 2023	121.39	121.39	119.87	119.87
4402	AMEX	SDY	Mon, May 15, 2023	121.70	122.07	121.16	121.76
4401	AMEX	SDY	Fri, May 12, 2023	121.69	121.94	120.68	121.49
4400	AMEX	SDY	Thu, May 11, 2023	121.81	121.81	120.74	121.24
4399	AMEX	SDY	Wed, May 10, 2023	123.05	123.22	121.10	122.21
4398	AMEX	SDY	Tue, May 9, 2023	122.44	122.58	121.83	122.20
4397	AMEX	SDY	Mon, May 8, 2023	123.97	123.99	122.62	122.91
4396	AMEX	SDY	Fri, May 5, 2023	122.89	123.95	122.85	123.61
4395	AMEX	SDY	Thu, May 4, 2023	122.23	122.49	121.13	121.89
4394	AMEX	SDY	Wed, May 3, 2023	123.35	124.63	122.62	122.72
4393	AMEX	SDY	Tue, May 2, 2023	124.59	124.59	121.78	123.14
4392	AMEX	SDY	Mon, May 1, 2023	125.02	125.74	124.80	124.91
4391	AMEX	SDY	Fri, Apr 28, 2023	124.11	125.25	124.09	124.97
4390	AMEX	SDY	Thu, Apr 27, 2023	122.03	124.23	122.03	124.17
4389	AMEX	SDY	Wed, Apr 26, 2023	122.94	123.12	121.74	121.87
4388	AMEX	SDY	Tue, Apr 25, 2023	124.28	124.49	123.36	123.36
4387	AMEX	SDY	Mon, Apr 24, 2023	124.53	124.98	124.38	124.71
4386	AMEX	SDY	Fri, Apr 21, 2023	124.80	124.89	123.74	124.46
4385	AMEX	SDY	Thu, Apr 20, 2023	124.07	124.61	123.94	124.42
4384	AMEX	SDY	Wed, Apr 19, 2023	123.86	124.57	123.72	124.50
4383	AMEX	SDY	Tue, Apr 18, 2023	124.53	124.54	123.54	124.06
4382	AMEX	SDY	Mon, Apr 17, 2023	123.32	124.28	123.21	124.28
4381	AMEX	SDY	Fri, Apr 14, 2023	124.13	124.68	122.71	123.26
4380	AMEX	SDY	Thu, Apr 13, 2023	123.51	124.40	122.86	124.13
4379	AMEX	SDY	Wed, Apr 12, 2023	124.62	124.78	123.34	123.50
4378	AMEX	SDY	Tue, Apr 11, 2023	123.78	124.57	123.78	124.11
4377	AMEX	SDY	Mon, Apr 10, 2023	122.58	123.52	122.32	123.52
4376	AMEX	SDY	Thu, Apr 6, 2023	123.03	123.15	122.45	122.92
4375	AMEX	SDY	Wed, Apr 5, 2023	122.42	123.08	122.42	122.90
4374	AMEX	SDY	Tue, Apr 4, 2023	123.91	124.05	122.21	122.71
4373	AMEX	SDY	Mon, Apr 3, 2023	123.83	124.44	123.38	123.80
4372	AMEX	SDY	Fri, Mar 31, 2023	122.61	123.75	122.53	123.71
4371	AMEX	SDY	Thu, Mar 30, 2023	122.52	122.68	121.63	122.00
4370	AMEX	SDY	Wed, Mar 29, 2023	121.45	121.88	121.24	121.87
4369	AMEX	SDY	Tue, Mar 28, 2023	120.10	121.06	120.10	120.73
4368	AMEX	SDY	Mon, Mar 27, 2023	120.43	120.86	119.97	120.32
4367	AMEX	SDY	Fri, Mar 24, 2023	117.31	119.55	116.89	119.49
4366	AMEX	SDY	Thu, Mar 23, 2023	118.74	119.72	117.13	117.74
4365	AMEX	SDY	Wed, Mar 22, 2023	121.17	121.30	118.51	118.51
4364	AMEX	SDY	Tue, Mar 21, 2023	121.70	121.99	120.32	121.10
4363	AMEX	SDY	Mon, Mar 20, 2023	119.38	120.91	119.38	120.54
4362	AMEX	SDY	Fri, Mar 17, 2023	120.37	120.48	118.29	118.75
4361	AMEX	SDY	Thu, Mar 16, 2023	119.69	122.00	119.37	120.82
4360	AMEX	SDY	Wed, Mar 15, 2023	119.74	120.77	119.05	120.61
4359	AMEX	SDY	Tue, Mar 14, 2023	122.13	122.56	120.42	121.65
4358	AMEX	SDY	Mon, Mar 13, 2023	119.18	121.85	118.81	120.21
4357	AMEX	SDY	Fri, Mar 10, 2023	122.41	122.71	119.84	120.63
4356	AMEX	SDY	Thu, Mar 9, 2023	124.82	125.04	122.40	122.56
4355	AMEX	SDY	Wed, Mar 8, 2023	124.74	125.03	124.11	124.77
4354	AMEX	SDY	Tue, Mar 7, 2023	126.51	126.67	124.44	124.61
4353	AMEX	SDY	Mon, Mar 6, 2023	127.35	127.63	126.21	126.55
4352	AMEX	SDY	Fri, Mar 3, 2023	126.43	127.38	125.72	127.35
4351	AMEX	SDY	Thu, Mar 2, 2023	124.81	126.20	124.50	126.00
4350	AMEX	SDY	Wed, Mar 1, 2023	125.47	125.74	124.65	125.28
4349	AMEX	SDY	Tue, Feb 28, 2023	126.43	127.03	125.87	125.87
4348	AMEX	SDY	Mon, Feb 27, 2023	127.02	127.75	126.14	126.38
4347	AMEX	SDY	Fri, Feb 24, 2023	125.66	126.43	125.04	126.24
4346	AMEX	SDY	Thu, Feb 23, 2023	126.98	127.43	125.82	126.76
4345	AMEX	SDY	Wed, Feb 22, 2023	126.77	127.47	126.22	126.60
4344	AMEX	SDY	Tue, Feb 21, 2023	128.31	128.40	126.51	126.61
4343	AMEX	SDY	Fri, Feb 17, 2023	128.27	129.48	127.95	129.32
4342	AMEX	SDY	Thu, Feb 16, 2023	128.75	129.57	127.93	128.65
4341	AMEX	SDY	Wed, Feb 15, 2023	128.35	129.67	128.23	129.66
4340	AMEX	SDY	Tue, Feb 14, 2023	129.32	129.97	128.09	128.98
4339	AMEX	SDY	Mon, Feb 13, 2023	128.30	129.68	128.20	129.68
4338	AMEX	SDY	Fri, Feb 10, 2023	127.01	128.31	126.98	128.18
4337	AMEX	SDY	Thu, Feb 9, 2023	129.64	129.85	126.86	127.11
4336	AMEX	SDY	Wed, Feb 8, 2023	129.54	129.99	128.86	129.03
4335	AMEX	SDY	Tue, Feb 7, 2023	129.77	130.81	128.73	130.54
4334	AMEX	SDY	Mon, Feb 6, 2023	130.47	130.81	129.67	130.13
4333	AMEX	SDY	Fri, Feb 3, 2023	131.36	131.63	130.64	131.23
4332	AMEX	SDY	Thu, Feb 2, 2023	130.93	132.50	130.77	132.18
4331	AMEX	SDY	Wed, Feb 1, 2023	128.99	131.59	128.60	130.67
4330	AMEX	SDY	Tue, Jan 31, 2023	127.44	129.45	127.18	129.45
4329	AMEX	SDY	Mon, Jan 30, 2023	127.42	128.37	127.10	127.18
4328	AMEX	SDY	Fri, Jan 27, 2023	127.50	128.44	127.20	127.88
4327	AMEX	SDY	Thu, Jan 26, 2023	127.75	127.86	126.83	127.78
4326	AMEX	SDY	Wed, Jan 25, 2023	126.50	127.46	125.90	127.46
4325	AMEX	SDY	Tue, Jan 24, 2023	127.00	127.85	126.40	127.46
4324	AMEX	SDY	Mon, Jan 23, 2023	126.68	128.12	126.39	127.53
4323	AMEX	SDY	Fri, Jan 20, 2023	125.25	126.60	124.29	126.60
4322	AMEX	SDY	Thu, Jan 19, 2023	125.89	126.07	124.81	124.82
4321	AMEX	SDY	Wed, Jan 18, 2023	129.02	129.11	126.41	126.43
4320	AMEX	SDY	Tue, Jan 17, 2023	129.52	130.03	128.80	128.94
4319	AMEX	SDY	Fri, Jan 13, 2023	128.63	129.82	128.27	129.60
4318	AMEX	SDY	Thu, Jan 12, 2023	129.60	129.78	128.52	129.33
4317	AMEX	SDY	Wed, Jan 11, 2023	128.29	129.16	128.17	129.16
4316	AMEX	SDY	Tue, Jan 10, 2023	127.31	127.99	126.72	127.93
4315	AMEX	SDY	Mon, Jan 9, 2023	128.14	129.03	127.29	127.29
4314	AMEX	SDY	Fri, Jan 6, 2023	126.04	128.28	126.00	127.97
4313	AMEX	SDY	Thu, Jan 5, 2023	125.99	126.42	124.66	125.14
4312	AMEX	SDY	Wed, Jan 4, 2023	126.03	127.40	125.91	126.82
4311	AMEX	SDY	Tue, Jan 3, 2023	125.66	126.11	124.37	125.45
4310	AMEX	SDY	Fri, Dec 30, 2022	125.47	125.62	124.12	125.11
4309	AMEX	SDY	Thu, Dec 29, 2022	125.04	126.41	125.04	126.05
4308	AMEX	SDY	Wed, Dec 28, 2022	126.32	126.66	124.43	124.43
4307	AMEX	SDY	Tue, Dec 27, 2022	125.81	126.37	125.36	126.11
4306	AMEX	SDY	Fri, Dec 23, 2022	124.73	125.73	124.35	125.69
4305	AMEX	SDY	Thu, Dec 22, 2022	124.90	124.99	122.95	124.80
4304	AMEX	SDY	Wed, Dec 21, 2022	124.84	125.85	124.84	125.63
4303	AMEX	SDY	Tue, Dec 20, 2022	123.55	124.38	123.17	123.85
4302	AMEX	SDY	Mon, Dec 19, 2022	124.31	124.87	123.06	123.76
4301	AMEX	SDY	Fri, Dec 16, 2022	124.33	125.04	123.32	124.22
4300	AMEX	SDY	Thu, Dec 15, 2022	127.71	127.99	126.10	125.64
4299	AMEX	SDY	Wed, Dec 14, 2022	129.89	130.85	128.42	129.16
4298	AMEX	SDY	Tue, Dec 13, 2022	132.03	132.30	129.19	129.98
4297	AMEX	SDY	Mon, Dec 12, 2022	128.38	129.49	127.86	129.44
4296	AMEX	SDY	Fri, Dec 9, 2022	128.57	129.11	127.99	128.11
4295	AMEX	SDY	Thu, Dec 8, 2022	128.75	129.31	128.37	128.92
4294	AMEX	SDY	Wed, Dec 7, 2022	128.14	129.18	128.04	128.31
4293	AMEX	SDY	Tue, Dec 6, 2022	129.08	129.37	127.50	128.35
4292	AMEX	SDY	Mon, Dec 5, 2022	130.53	130.53	128.82	129.22
4291	AMEX	SDY	Fri, Dec 2, 2022	130.06	131.90	130.06	131.57
4290	AMEX	SDY	Thu, Dec 1, 2022	131.77	132.45	130.85	131.29
4289	AMEX	SDY	Wed, Nov 30, 2022	129.07	131.30	127.76	131.30
4288	AMEX	SDY	Tue, Nov 29, 2022	128.70	129.25	128.47	129.02
4287	AMEX	SDY	Mon, Nov 28, 2022	130.44	130.68	128.61	128.87
4286	AMEX	SDY	Fri, Nov 25, 2022	130.79	131.30	130.78	131.15
4285	AMEX	SDY	Wed, Nov 23, 2022	130.37	130.99	130.05	130.72
4284	AMEX	SDY	Tue, Nov 22, 2022	129.53	130.69	129.53	130.64
4283	AMEX	SDY	Mon, Nov 21, 2022	128.14	129.20	128.10	129.10
4282	AMEX	SDY	Fri, Nov 18, 2022	127.92	128.82	127.48	128.44
4281	AMEX	SDY	Thu, Nov 17, 2022	126.27	127.22	125.80	127.18
4280	AMEX	SDY	Wed, Nov 16, 2022	127.90	128.31	127.30	127.55
4279	AMEX	SDY	Tue, Nov 15, 2022	128.70	129.29	127.20	128.42
4278	AMEX	SDY	Mon, Nov 14, 2022	127.92	129.23	127.30	127.30
4277	AMEX	SDY	Fri, Nov 11, 2022	127.79	128.59	127.11	128.32
4276	AMEX	SDY	Thu, Nov 10, 2022	125.01	127.40	124.80	127.31
4275	AMEX	SDY	Wed, Nov 9, 2022	122.89	123.56	121.48	121.69
4274	AMEX	SDY	Tue, Nov 8, 2022	123.10	124.43	122.37	123.51
4273	AMEX	SDY	Mon, Nov 7, 2022	122.50	123.08	121.69	122.91
4272	AMEX	SDY	Fri, Nov 4, 2022	121.58	122.62	120.20	122.09
4271	AMEX	SDY	Thu, Nov 3, 2022	119.31	120.78	118.53	120.10
4270	AMEX	SDY	Wed, Nov 2, 2022	122.51	123.98	120.36	120.39
4269	AMEX	SDY	Tue, Nov 1, 2022	123.76	123.76	122.25	122.90
4268	AMEX	SDY	Mon, Oct 31, 2022	122.95	123.69	122.63	122.99
4267	AMEX	SDY	Fri, Oct 28, 2022	121.11	123.53	121.03	123.45
4266	AMEX	SDY	Thu, Oct 27, 2022	120.76	122.08	120.71	120.94
4265	AMEX	SDY	Wed, Oct 26, 2022	120.00	121.17	119.46	120.09
4264	AMEX	SDY	Tue, Oct 25, 2022	117.88	119.89	117.68	119.83
4263	AMEX	SDY	Mon, Oct 24, 2022	117.44	118.36	116.95	118.04
4262	AMEX	SDY	Fri, Oct 21, 2022	114.46	116.98	114.16	116.69
4261	AMEX	SDY	Thu, Oct 20, 2022	116.24	116.88	114.06	114.34
4260	AMEX	SDY	Wed, Oct 19, 2022	116.73	117.29	115.29	116.26
4259	AMEX	SDY	Tue, Oct 18, 2022	117.43	118.19	116.44	117.34
4258	AMEX	SDY	Mon, Oct 17, 2022	114.96	116.24	114.92	115.75
4257	AMEX	SDY	Fri, Oct 14, 2022	116.04	116.79	113.24	113.47
4256	AMEX	SDY	Thu, Oct 13, 2022	111.08	116.01	110.55	115.45
4255	AMEX	SDY	Wed, Oct 12, 2022	113.73	113.96	112.60	112.65
4254	AMEX	SDY	Tue, Oct 11, 2022	112.77	114.91	112.68	113.78
4253	AMEX	SDY	Mon, Oct 10, 2022	113.43	114.07	112.70	113.30
4252	AMEX	SDY	Fri, Oct 7, 2022	114.81	114.90	112.47	113.04
4251	AMEX	SDY	Thu, Oct 6, 2022	116.50	116.99	115.22	115.46
4250	AMEX	SDY	Wed, Oct 5, 2022	116.64	117.57	115.67	116.87
4249	AMEX	SDY	Tue, Oct 4, 2022	115.70	117.68	115.69	117.68
4248	AMEX	SDY	Mon, Oct 3, 2022	112.66	115.07	112.35	114.47
4247	AMEX	SDY	Fri, Sep 30, 2022	112.99	113.56	111.34	111.50
4246	AMEX	SDY	Thu, Sep 29, 2022	114.37	114.43	112.30	112.96
4245	AMEX	SDY	Wed, Sep 28, 2022	113.82	115.81	113.32	115.11
4244	AMEX	SDY	Tue, Sep 27, 2022	114.99	115.36	112.42	113.10
4243	AMEX	SDY	Mon, Sep 26, 2022	115.16	115.71	113.60	114.14
4242	AMEX	SDY	Fri, Sep 23, 2022	116.18	116.54	114.13	115.50
4241	AMEX	SDY	Thu, Sep 22, 2022	118.35	118.35	117.11	117.26
4240	AMEX	SDY	Wed, Sep 21, 2022	120.45	121.27	118.32	118.34
4239	AMEX	SDY	Tue, Sep 20, 2022	120.74	120.74	119.00	119.84
4238	AMEX	SDY	Mon, Sep 19, 2022	119.44	121.55	119.39	121.52
4237	AMEX	SDY	Fri, Sep 16, 2022	120.12	120.44	119.55	120.19
4236	AMEX	SDY	Thu, Sep 15, 2022	122.68	123.24	121.47	120.98
4235	AMEX	SDY	Wed, Sep 14, 2022	123.33	123.43	121.98	122.97
4234	AMEX	SDY	Tue, Sep 13, 2022	125.40	125.56	122.69	123.13
4233	AMEX	SDY	Mon, Sep 12, 2022	126.78	127.56	126.75	127.20
4232	AMEX	SDY	Fri, Sep 9, 2022	125.78	126.65	125.47	126.31
4231	AMEX	SDY	Thu, Sep 8, 2022	124.11	125.23	123.49	125.12
4230	AMEX	SDY	Wed, Sep 7, 2022	122.43	124.99	122.38	124.83
4229	AMEX	SDY	Tue, Sep 6, 2022	123.21	123.56	122.03	122.43
4228	AMEX	SDY	Fri, Sep 2, 2022	124.98	125.52	122.59	123.04
4227	AMEX	SDY	Thu, Sep 1, 2022	123.13	124.00	122.55	123.95
4226	AMEX	SDY	Wed, Aug 31, 2022	124.92	125.08	123.58	123.70
4225	AMEX	SDY	Tue, Aug 30, 2022	126.20	126.27	124.40	124.69
4224	AMEX	SDY	Mon, Aug 29, 2022	125.73	126.78	125.30	125.97
4223	AMEX	SDY	Fri, Aug 26, 2022	129.71	129.89	126.31	126.37
4222	AMEX	SDY	Thu, Aug 25, 2022	128.45	129.72	128.25	129.72
4221	AMEX	SDY	Wed, Aug 24, 2022	127.94	128.41	127.59	128.11
4220	AMEX	SDY	Tue, Aug 23, 2022	128.37	128.76	127.76	127.90
4219	AMEX	SDY	Mon, Aug 22, 2022	129.69	129.69	128.10	128.37
4218	AMEX	SDY	Fri, Aug 19, 2022	131.15	131.50	130.38	130.70
4217	AMEX	SDY	Thu, Aug 18, 2022	131.59	131.87	131.04	131.75
4216	AMEX	SDY	Wed, Aug 17, 2022	131.46	132.09	131.00	131.65
4215	AMEX	SDY	Tue, Aug 16, 2022	131.24	132.74	131.18	132.34
4214	AMEX	SDY	Mon, Aug 15, 2022	130.29	131.60	130.10	131.50
4213	AMEX	SDY	Fri, Aug 12, 2022	129.44	130.92	129.35	130.89
4212	AMEX	SDY	Thu, Aug 11, 2022	129.00	130.14	128.89	129.10
4211	AMEX	SDY	Wed, Aug 10, 2022	127.93	128.67	127.87	128.48
4210	AMEX	SDY	Tue, Aug 9, 2022	126.66	126.79	126.09	126.48
4209	AMEX	SDY	Mon, Aug 8, 2022	126.45	127.51	126.33	126.58
4208	AMEX	SDY	Fri, Aug 5, 2022	125.29	126.01	125.09	125.98
4207	AMEX	SDY	Thu, Aug 4, 2022	126.24	126.42	125.70	125.84
4206	AMEX	SDY	Wed, Aug 3, 2022	125.86	126.53	125.15	126.24
4205	AMEX	SDY	Tue, Aug 2, 2022	126.63	126.88	125.43	125.51
4204	AMEX	SDY	Mon, Aug 1, 2022	126.10	127.15	125.77	126.86
4203	AMEX	SDY	Fri, Jul 29, 2022	125.60	126.85	125.37	126.56
4202	AMEX	SDY	Thu, Jul 28, 2022	124.00	125.57	123.43	125.47
4201	AMEX	SDY	Wed, Jul 27, 2022	122.97	124.19	122.29	123.81
4200	AMEX	SDY	Tue, Jul 26, 2022	122.14	122.91	122.12	122.72
4199	AMEX	SDY	Mon, Jul 25, 2022	122.06	122.70	121.64	122.49
4198	AMEX	SDY	Fri, Jul 22, 2022	121.79	122.36	120.93	121.76
4197	AMEX	SDY	Thu, Jul 21, 2022	120.57	121.50	120.05	121.50
4196	AMEX	SDY	Wed, Jul 20, 2022	120.88	121.31	120.16	120.99
4195	AMEX	SDY	Tue, Jul 19, 2022	119.40	121.09	119.33	120.94
4194	AMEX	SDY	Mon, Jul 18, 2022	119.88	120.10	118.23	118.50
4193	AMEX	SDY	Fri, Jul 15, 2022	118.91	119.34	118.11	119.33
4192	AMEX	SDY	Thu, Jul 14, 2022	116.81	117.81	116.35	117.73
4191	AMEX	SDY	Wed, Jul 13, 2022	118.04	119.13	117.45	118.40
4190	AMEX	SDY	Tue, Jul 12, 2022	118.89	120.37	118.55	119.05
4189	AMEX	SDY	Mon, Jul 11, 2022	119.07	119.80	118.97	119.31
4188	AMEX	SDY	Fri, Jul 8, 2022	120.34	120.48	119.25	119.54
4187	AMEX	SDY	Thu, Jul 7, 2022	120.31	120.57	119.71	120.34
4186	AMEX	SDY	Wed, Jul 6, 2022	119.33	120.24	118.41	119.64
4185	AMEX	SDY	Tue, Jul 5, 2022	119.26	119.39	117.13	119.35
4184	AMEX	SDY	Fri, Jul 1, 2022	118.76	120.69	118.30	120.47
4183	AMEX	SDY	Thu, Jun 30, 2022	118.01	119.46	117.33	118.69
4182	AMEX	SDY	Wed, Jun 29, 2022	119.71	120.05	118.62	119.15
4181	AMEX	SDY	Tue, Jun 28, 2022	121.33	122.19	119.54	119.61
4180	AMEX	SDY	Mon, Jun 27, 2022	120.88	121.42	120.27	120.90
4179	AMEX	SDY	Fri, Jun 24, 2022	118.33	120.70	118.23	120.68
4178	AMEX	SDY	Thu, Jun 23, 2022	116.97	117.72	116.26	117.55
4177	AMEX	SDY	Wed, Jun 22, 2022	115.09	117.29	114.87	116.61
4176	AMEX	SDY	Tue, Jun 21, 2022	115.34	116.47	114.87	116.05
4175	AMEX	SDY	Fri, Jun 17, 2022	114.41	115.34	113.22	114.07
4174	AMEX	SDY	Thu, Jun 16, 2022	115.96	115.96	114.35	114.18
4173	AMEX	SDY	Wed, Jun 15, 2022	117.76	119.21	116.41	117.76
4172	AMEX	SDY	Tue, Jun 14, 2022	118.59	118.83	116.15	117.11
4171	AMEX	SDY	Mon, Jun 13, 2022	119.90	120.17	117.66	118.24
4170	AMEX	SDY	Fri, Jun 10, 2022	122.74	123.05	121.58	122.01
4169	AMEX	SDY	Thu, Jun 9, 2022	126.02	126.46	124.14	124.15
4168	AMEX	SDY	Wed, Jun 8, 2022	127.41	127.59	126.15	126.29
4167	AMEX	SDY	Tue, Jun 7, 2022	126.29	128.14	126.04	128.08
4166	AMEX	SDY	Mon, Jun 6, 2022	127.26	127.73	126.84	127.05
4165	AMEX	SDY	Fri, Jun 3, 2022	126.85	127.24	126.21	126.49
4164	AMEX	SDY	Thu, Jun 2, 2022	126.24	127.62	125.05	127.62
4163	AMEX	SDY	Wed, Jun 1, 2022	127.18	127.43	124.89	126.00
4162	AMEX	SDY	Tue, May 31, 2022	127.21	127.80	125.96	127.02
4161	AMEX	SDY	Fri, May 27, 2022	126.50	128.01	126.43	127.96
4160	AMEX	SDY	Thu, May 26, 2022	125.37	126.60	125.37	126.12
4159	AMEX	SDY	Wed, May 25, 2022	123.54	125.04	123.27	124.70
4158	AMEX	SDY	Tue, May 24, 2022	122.92	124.03	121.38	123.81
4157	AMEX	SDY	Mon, May 23, 2022	123.05	123.90	122.21	123.21
4156	AMEX	SDY	Fri, May 20, 2022	122.51	122.77	119.57	121.79
4155	AMEX	SDY	Thu, May 19, 2022	121.67	122.78	120.59	121.67
4154	AMEX	SDY	Wed, May 18, 2022	125.76	125.93	122.18	122.62
4153	AMEX	SDY	Tue, May 17, 2022	126.03	126.74	125.13	126.74
4152	AMEX	SDY	Mon, May 16, 2022	124.39	125.38	123.42	124.74
4151	AMEX	SDY	Fri, May 13, 2022	123.86	124.84	123.27	124.54
4150	AMEX	SDY	Thu, May 12, 2022	121.75	123.05	121.26	123.05
4149	AMEX	SDY	Wed, May 11, 2022	122.96	124.47	121.79	121.93
4148	AMEX	SDY	Tue, May 10, 2022	124.97	125.30	121.67	122.74
4147	AMEX	SDY	Mon, May 9, 2022	124.16	125.31	123.63	124.09
4146	AMEX	SDY	Fri, May 6, 2022	124.95	125.68	123.82	125.27
4145	AMEX	SDY	Thu, May 5, 2022	127.85	127.85	124.45	125.44
4144	AMEX	SDY	Wed, May 4, 2022	125.39	128.78	125.20	128.61
4143	AMEX	SDY	Tue, May 3, 2022	124.14	126.12	123.87	125.21
4142	AMEX	SDY	Mon, May 2, 2022	124.24	125.18	121.81	123.84
4141	AMEX	SDY	Fri, Apr 29, 2022	127.38	127.39	123.84	124.02
4140	AMEX	SDY	Thu, Apr 28, 2022	126.94	128.03	125.69	127.78
4139	AMEX	SDY	Wed, Apr 27, 2022	126.37	127.72	125.80	126.48
4138	AMEX	SDY	Tue, Apr 26, 2022	127.90	128.65	126.07	126.13
4137	AMEX	SDY	Mon, Apr 25, 2022	128.22	128.73	125.63	128.48
4136	AMEX	SDY	Fri, Apr 22, 2022	131.08	131.11	128.60	128.70
4135	AMEX	SDY	Thu, Apr 21, 2022	132.78	133.22	131.17	131.39
4134	AMEX	SDY	Wed, Apr 20, 2022	131.29	132.74	131.24	132.30
4133	AMEX	SDY	Tue, Apr 19, 2022	129.11	130.88	129.00	130.66
4132	AMEX	SDY	Mon, Apr 18, 2022	129.34	130.02	128.55	128.97
4131	AMEX	SDY	Thu, Apr 14, 2022	129.79	130.53	129.38	129.38
4130	AMEX	SDY	Wed, Apr 13, 2022	129.01	129.72	128.61	129.64
4129	AMEX	SDY	Tue, Apr 12, 2022	129.38	130.26	128.62	129.00
4128	AMEX	SDY	Mon, Apr 11, 2022	129.88	130.32	128.80	128.88
4127	AMEX	SDY	Fri, Apr 8, 2022	129.54	130.47	129.27	129.92
4126	AMEX	SDY	Thu, Apr 7, 2022	128.83	129.73	127.88	129.35
4125	AMEX	SDY	Wed, Apr 6, 2022	127.79	129.19	127.59	129.02
4124	AMEX	SDY	Tue, Apr 5, 2022	128.47	129.59	127.92	128.20
4123	AMEX	SDY	Mon, Apr 4, 2022	129.29	129.29	127.78	128.70
4122	AMEX	SDY	Fri, Apr 1, 2022	128.52	129.48	127.97	129.48
4121	AMEX	SDY	Thu, Mar 31, 2022	129.16	129.83	128.06	128.11
4120	AMEX	SDY	Wed, Mar 30, 2022	129.88	130.07	129.00	129.55
4119	AMEX	SDY	Tue, Mar 29, 2022	128.90	129.99	128.61	129.99
4118	AMEX	SDY	Mon, Mar 28, 2022	128.15	128.29	127.23	128.25
4117	AMEX	SDY	Fri, Mar 25, 2022	126.86	128.33	126.86	128.28
4116	AMEX	SDY	Thu, Mar 24, 2022	126.09	126.81	125.90	126.71
4115	AMEX	SDY	Wed, Mar 23, 2022	127.08	127.13	125.75	125.78
4114	AMEX	SDY	Tue, Mar 22, 2022	127.19	127.66	126.60	127.16
4113	AMEX	SDY	Mon, Mar 21, 2022	126.56	127.50	126.07	126.68
4112	AMEX	SDY	Fri, Mar 18, 2022	125.86	126.36	124.74	126.20
4111	AMEX	SDY	Thu, Mar 17, 2022	125.53	126.96	125.32	125.99
4110	AMEX	SDY	Wed, Mar 16, 2022	125.58	126.21	123.85	125.88
4109	AMEX	SDY	Tue, Mar 15, 2022	124.18	125.07	123.79	124.91
4108	AMEX	SDY	Mon, Mar 14, 2022	124.26	125.06	123.34	123.87
4107	AMEX	SDY	Fri, Mar 11, 2022	124.70	125.50	123.63	123.63
4106	AMEX	SDY	Thu, Mar 10, 2022	123.78	124.63	123.35	124.46
4105	AMEX	SDY	Wed, Mar 9, 2022	125.01	125.64	124.53	124.60
4104	AMEX	SDY	Tue, Mar 8, 2022	125.06	126.05	123.41	123.46
4103	AMEX	SDY	Mon, Mar 7, 2022	125.98	126.19	124.45	124.58
4102	AMEX	SDY	Fri, Mar 4, 2022	125.30	126.37	124.79	126.36
4101	AMEX	SDY	Thu, Mar 3, 2022	126.07	126.79	125.31	126.45
4100	AMEX	SDY	Wed, Mar 2, 2022	123.58	126.16	123.57	125.69
4099	AMEX	SDY	Tue, Mar 1, 2022	124.87	125.38	122.35	123.03
4098	AMEX	SDY	Mon, Feb 28, 2022	123.97	125.39	123.71	125.00
4097	AMEX	SDY	Fri, Feb 25, 2022	122.39	125.53	122.30	125.52
4096	AMEX	SDY	Thu, Feb 24, 2022	120.34	122.03	119.47	121.78
4095	AMEX	SDY	Wed, Feb 23, 2022	123.64	123.89	121.51	121.65
4094	AMEX	SDY	Tue, Feb 22, 2022	124.07	124.27	122.43	123.02
4093	AMEX	SDY	Fri, Feb 18, 2022	124.02	124.94	123.66	124.14
4092	AMEX	SDY	Thu, Feb 17, 2022	124.82	124.97	123.92	124.30
4091	AMEX	SDY	Wed, Feb 16, 2022	124.70	125.90	124.55	125.51
4090	AMEX	SDY	Tue, Feb 15, 2022	124.55	125.58	124.43	124.91
4089	AMEX	SDY	Mon, Feb 14, 2022	124.48	124.88	122.91	123.92
4088	AMEX	SDY	Fri, Feb 11, 2022	125.08	126.06	124.08	124.60
4087	AMEX	SDY	Thu, Feb 10, 2022	126.06	127.12	124.44	124.90
4086	AMEX	SDY	Wed, Feb 9, 2022	126.86	127.33	126.68	126.96
4085	AMEX	SDY	Tue, Feb 8, 2022	125.54	126.44	125.37	126.26
4084	AMEX	SDY	Mon, Feb 7, 2022	125.38	126.06	124.74	125.38
4083	AMEX	SDY	Fri, Feb 4, 2022	125.91	126.20	124.28	125.29
4082	AMEX	SDY	Thu, Feb 3, 2022	126.84	127.44	126.13	126.30
4081	AMEX	SDY	Wed, Feb 2, 2022	126.83	127.57	126.27	127.42
4080	AMEX	SDY	Tue, Feb 1, 2022	126.31	127.19	125.60	127.14
4079	AMEX	SDY	Mon, Jan 31, 2022	124.59	126.33	124.10	126.33
4078	AMEX	SDY	Fri, Jan 28, 2022	123.46	125.19	122.32	125.14
4077	AMEX	SDY	Thu, Jan 27, 2022	124.68	126.10	123.09	123.77
4076	AMEX	SDY	Wed, Jan 26, 2022	125.68	126.58	122.76	123.78
4075	AMEX	SDY	Tue, Jan 25, 2022	124.58	126.16	122.69	125.27
4074	AMEX	SDY	Mon, Jan 24, 2022	124.18	126.12	122.39	125.90
4073	AMEX	SDY	Fri, Jan 21, 2022	126.16	127.01	124.97	125.24
4072	AMEX	SDY	Thu, Jan 20, 2022	128.16	129.10	126.14	126.27
4071	AMEX	SDY	Wed, Jan 19, 2022	129.56	129.68	128.07	128.16
4070	AMEX	SDY	Tue, Jan 18, 2022	130.07	130.17	128.58	129.11
4069	AMEX	SDY	Fri, Jan 14, 2022	129.96	130.64	129.39	130.58
4068	AMEX	SDY	Thu, Jan 13, 2022	130.38	131.34	130.27	130.63
4067	AMEX	SDY	Wed, Jan 12, 2022	130.36	130.70	129.76	130.23
4066	AMEX	SDY	Tue, Jan 11, 2022	130.07	130.35	128.86	130.35
4065	AMEX	SDY	Mon, Jan 10, 2022	130.45	130.58	129.36	130.04
4064	AMEX	SDY	Fri, Jan 7, 2022	130.16	131.04	129.93	130.75
4063	AMEX	SDY	Thu, Jan 6, 2022	130.99	130.99	129.91	130.28
4062	AMEX	SDY	Wed, Jan 5, 2022	130.87	132.20	130.22	130.25
4061	AMEX	SDY	Tue, Jan 4, 2022	129.44	131.11	129.44	130.54
4060	AMEX	SDY	Mon, Jan 3, 2022	129.34	129.52	128.02	129.01
4059	AMEX	SDY	Fri, Dec 31, 2021	128.79	129.63	128.74	129.12
4058	AMEX	SDY	Thu, Dec 30, 2021	129.13	129.71	128.74	128.84
4057	AMEX	SDY	Wed, Dec 29, 2021	128.47	129.24	128.36	129.01
4056	AMEX	SDY	Tue, Dec 28, 2021	127.86	128.60	127.85	128.49
4055	AMEX	SDY	Mon, Dec 27, 2021	126.69	127.89	126.40	127.85
4054	AMEX	SDY	Thu, Dec 23, 2021	126.15	126.79	126.13	126.42
4053	AMEX	SDY	Wed, Dec 22, 2021	125.06	125.85	124.71	125.81
4052	AMEX	SDY	Tue, Dec 21, 2021	124.34	125.40	124.26	125.02
4051	AMEX	SDY	Mon, Dec 20, 2021	123.87	123.87	122.44	123.68
4050	AMEX	SDY	Fri, Dec 17, 2021	126.60	126.63	124.82	124.96
4049	AMEX	SDY	Thu, Dec 16, 2021	127.65	128.86	127.47	126.87
4048	AMEX	SDY	Wed, Dec 15, 2021	126.43	127.49	125.84	127.25
4047	AMEX	SDY	Tue, Dec 14, 2021	126.19	127.36	126.09	126.31
4046	AMEX	SDY	Mon, Dec 13, 2021	126.53	127.18	125.78	126.63
4045	AMEX	SDY	Fri, Dec 10, 2021	126.34	126.70	125.92	126.60
4044	AMEX	SDY	Thu, Dec 9, 2021	125.71	126.37	125.39	125.82
4043	AMEX	SDY	Wed, Dec 8, 2021	126.03	126.38	125.61	126.19
4042	AMEX	SDY	Tue, Dec 7, 2021	125.97	126.53	125.47	125.85
4041	AMEX	SDY	Mon, Dec 6, 2021	123.84	125.94	123.84	125.14
4040	AMEX	SDY	Fri, Dec 3, 2021	122.84	123.26	121.95	122.79
4039	AMEX	SDY	Thu, Dec 2, 2021	120.44	123.30	120.38	122.59
4038	AMEX	SDY	Wed, Dec 1, 2021	122.00	123.57	119.87	119.87
4037	AMEX	SDY	Tue, Nov 30, 2021	123.37	123.37	120.58	120.67
4036	AMEX	SDY	Mon, Nov 29, 2021	124.71	124.95	123.58	124.13
4035	AMEX	SDY	Fri, Nov 26, 2021	124.63	124.67	123.36	123.71
4034	AMEX	SDY	Wed, Nov 24, 2021	126.83	126.96	126.41	126.68
4033	AMEX	SDY	Tue, Nov 23, 2021	126.48	127.29	126.36	127.11
4032	AMEX	SDY	Mon, Nov 22, 2021	125.91	127.30	125.57	126.29
4031	AMEX	SDY	Fri, Nov 19, 2021	125.56	125.76	125.26	125.31
4030	AMEX	SDY	Thu, Nov 18, 2021	126.60	126.71	125.51	125.80
4029	AMEX	SDY	Wed, Nov 17, 2021	126.75	126.75	126.02	126.61
4028	AMEX	SDY	Tue, Nov 16, 2021	127.28	127.56	126.98	127.00
4027	AMEX	SDY	Mon, Nov 15, 2021	127.07	127.25	126.71	127.14
4026	AMEX	SDY	Fri, Nov 12, 2021	126.52	126.98	126.34	126.81
4025	AMEX	SDY	Thu, Nov 11, 2021	126.32	126.46	125.92	126.31
4024	AMEX	SDY	Wed, Nov 10, 2021	125.95	126.49	125.90	126.01
4023	AMEX	SDY	Tue, Nov 9, 2021	126.17	126.19	125.62	126.05
4022	AMEX	SDY	Mon, Nov 8, 2021	126.68	126.78	125.67	126.10
4021	AMEX	SDY	Fri, Nov 5, 2021	125.84	126.80	125.83	126.22
4020	AMEX	SDY	Thu, Nov 4, 2021	125.94	125.94	124.74	125.16
4019	AMEX	SDY	Wed, Nov 3, 2021	124.76	125.97	124.67	125.82
4018	AMEX	SDY	Tue, Nov 2, 2021	124.97	125.30	124.46	125.01
4017	AMEX	SDY	Mon, Nov 1, 2021	123.95	124.76	123.77	124.68
4016	AMEX	SDY	Fri, Oct 29, 2021	123.48	124.01	123.05	123.16
4015	AMEX	SDY	Thu, Oct 28, 2021	122.26	123.56	122.24	123.50
4014	AMEX	SDY	Wed, Oct 27, 2021	123.91	124.06	122.18	122.18
4013	AMEX	SDY	Tue, Oct 26, 2021	124.11	124.38	123.68	123.91
4012	AMEX	SDY	Mon, Oct 25, 2021	123.70	124.26	123.13	124.05
4011	AMEX	SDY	Fri, Oct 22, 2021	123.31	123.97	123.27	123.61
4010	AMEX	SDY	Thu, Oct 21, 2021	123.49	123.49	122.74	123.21
4009	AMEX	SDY	Wed, Oct 20, 2021	122.29	123.70	122.29	123.59
4008	AMEX	SDY	Tue, Oct 19, 2021	121.97	122.32	121.59	122.32
4007	AMEX	SDY	Mon, Oct 18, 2021	121.68	122.23	121.14	121.62
4006	AMEX	SDY	Fri, Oct 15, 2021	122.73	123.11	122.18	122.21
4005	AMEX	SDY	Thu, Oct 14, 2021	120.81	122.09	120.62	122.04
4004	AMEX	SDY	Wed, Oct 13, 2021	119.89	120.34	118.89	120.02
4003	AMEX	SDY	Tue, Oct 12, 2021	120.03	120.55	119.66	119.95
4002	AMEX	SDY	Mon, Oct 11, 2021	120.66	121.34	119.95	119.96
4001	AMEX	SDY	Fri, Oct 8, 2021	120.76	121.04	120.50	120.52
4000	AMEX	SDY	Thu, Oct 7, 2021	120.49	121.49	120.49	120.74
3999	AMEX	SDY	Wed, Oct 6, 2021	118.81	119.87	117.80	119.87
3998	AMEX	SDY	Tue, Oct 5, 2021	119.53	120.16	118.83	119.54
3997	AMEX	SDY	Mon, Oct 4, 2021	118.81	119.91	118.36	119.14
3996	AMEX	SDY	Fri, Oct 1, 2021	118.03	119.55	117.09	118.81
3995	AMEX	SDY	Thu, Sep 30, 2021	119.96	120.04	117.52	117.55
3994	AMEX	SDY	Wed, Sep 29, 2021	118.95	120.10	118.63	119.60
3993	AMEX	SDY	Tue, Sep 28, 2021	119.76	120.06	118.50	118.75
3992	AMEX	SDY	Mon, Sep 27, 2021	119.47	120.57	119.39	119.84
3991	AMEX	SDY	Fri, Sep 24, 2021	118.84	119.59	118.76	119.05
3990	AMEX	SDY	Thu, Sep 23, 2021	118.41	119.84	118.26	119.03
3989	AMEX	SDY	Wed, Sep 22, 2021	117.90	118.76	117.78	117.92
3988	AMEX	SDY	Tue, Sep 21, 2021	118.15	118.43	117.04	117.12
3987	AMEX	SDY	Mon, Sep 20, 2021	117.48	118.00	116.32	117.64
3986	AMEX	SDY	Fri, Sep 17, 2021	119.76	120.17	118.88	118.88
3985	AMEX	SDY	Thu, Sep 16, 2021	121.74	121.87	120.41	120.05
3984	AMEX	SDY	Wed, Sep 15, 2021	120.80	121.93	120.64	121.65
3983	AMEX	SDY	Tue, Sep 14, 2021	122.13	122.21	120.38	120.63
3982	AMEX	SDY	Mon, Sep 13, 2021	122.08	122.60	121.26	121.74
3981	AMEX	SDY	Fri, Sep 10, 2021	122.87	122.92	121.22	121.26
3980	AMEX	SDY	Thu, Sep 9, 2021	122.96	123.44	122.33	122.35
3979	AMEX	SDY	Wed, Sep 8, 2021	122.69	123.38	122.45	123.29
3978	AMEX	SDY	Tue, Sep 7, 2021	124.31	124.31	122.76	122.76
3977	AMEX	SDY	Fri, Sep 3, 2021	124.96	124.99	124.42	124.54
3976	AMEX	SDY	Thu, Sep 2, 2021	124.81	125.15	124.70	125.12
3975	AMEX	SDY	Wed, Sep 1, 2021	124.97	124.97	123.96	124.55
3974	AMEX	SDY	Tue, Aug 31, 2021	124.60	124.96	124.47	124.73
3973	AMEX	SDY	Mon, Aug 30, 2021	124.86	125.00	124.45	124.61
3972	AMEX	SDY	Fri, Aug 27, 2021	123.77	124.87	123.77	124.68
3971	AMEX	SDY	Thu, Aug 26, 2021	124.45	124.59	123.52	123.54
3970	AMEX	SDY	Wed, Aug 25, 2021	124.19	125.05	123.86	124.57
3969	AMEX	SDY	Tue, Aug 24, 2021	124.37	124.42	123.96	124.08
3968	AMEX	SDY	Mon, Aug 23, 2021	124.45	124.64	124.19	124.22
3967	AMEX	SDY	Fri, Aug 20, 2021	123.01	124.22	122.69	123.99
3966	AMEX	SDY	Thu, Aug 19, 2021	122.62	123.59	122.39	123.02
3965	AMEX	SDY	Wed, Aug 18, 2021	124.69	124.95	123.42	123.50
3964	AMEX	SDY	Tue, Aug 17, 2021	125.26	125.42	124.00	125.06
3963	AMEX	SDY	Mon, Aug 16, 2021	125.14	125.91	124.65	125.76
3962	AMEX	SDY	Fri, Aug 13, 2021	125.29	125.65	125.15	125.52
3961	AMEX	SDY	Thu, Aug 12, 2021	125.35	125.47	124.68	125.23
3960	AMEX	SDY	Wed, Aug 11, 2021	124.53	125.33	124.26	125.30
3959	AMEX	SDY	Tue, Aug 10, 2021	123.48	124.46	123.20	124.25
3958	AMEX	SDY	Mon, Aug 9, 2021	123.55	123.70	123.00	123.38
3957	AMEX	SDY	Fri, Aug 6, 2021	123.51	124.12	123.42	123.64
3956	AMEX	SDY	Thu, Aug 5, 2021	122.85	123.19	122.54	122.99
3955	AMEX	SDY	Wed, Aug 4, 2021	123.27	123.47	122.44	122.49
3954	AMEX	SDY	Tue, Aug 3, 2021	122.94	123.91	122.06	123.91
3953	AMEX	SDY	Mon, Aug 2, 2021	123.52	124.48	122.76	122.76
3952	AMEX	SDY	Fri, Jul 30, 2021	123.72	124.20	123.01	123.12
3951	AMEX	SDY	Thu, Jul 29, 2021	123.52	124.12	123.35	123.76
3950	AMEX	SDY	Wed, Jul 28, 2021	123.38	123.50	122.24	122.80
3949	AMEX	SDY	Tue, Jul 27, 2021	122.59	123.55	121.93	123.26
3948	AMEX	SDY	Mon, Jul 26, 2021	122.56	123.36	122.55	123.09
3947	AMEX	SDY	Fri, Jul 23, 2021	121.74	122.70	121.44	122.53
3946	AMEX	SDY	Thu, Jul 22, 2021	122.28	122.28	121.09	121.31
3945	AMEX	SDY	Wed, Jul 21, 2021	122.38	123.17	122.09	122.21
3944	AMEX	SDY	Tue, Jul 20, 2021	120.18	122.59	120.12	121.82
3943	AMEX	SDY	Mon, Jul 19, 2021	120.76	121.43	119.01	120.00
3942	AMEX	SDY	Fri, Jul 16, 2021	123.12	123.25	121.99	122.10
3941	AMEX	SDY	Thu, Jul 15, 2021	121.64	122.82	121.64	122.75
3940	AMEX	SDY	Wed, Jul 14, 2021	122.55	123.04	121.99	122.43
3939	AMEX	SDY	Tue, Jul 13, 2021	123.35	123.46	122.22	122.28
3938	AMEX	SDY	Mon, Jul 12, 2021	122.90	123.70	122.39	123.56
3937	AMEX	SDY	Fri, Jul 9, 2021	122.32	123.25	122.32	123.22
3936	AMEX	SDY	Thu, Jul 8, 2021	121.48	122.18	120.96	121.47
3935	AMEX	SDY	Wed, Jul 7, 2021	121.82	122.85	121.59	122.69
3934	AMEX	SDY	Tue, Jul 6, 2021	122.95	122.95	120.85	122.03
3933	AMEX	SDY	Fri, Jul 2, 2021	123.15	123.17	122.65	123.06
3932	AMEX	SDY	Thu, Jul 1, 2021	122.74	123.39	122.44	123.00
3931	AMEX	SDY	Wed, Jun 30, 2021	121.90	122.44	121.90	122.28
3930	AMEX	SDY	Tue, Jun 29, 2021	122.77	123.11	121.98	122.04
3929	AMEX	SDY	Mon, Jun 28, 2021	123.56	123.56	122.15	122.52
3928	AMEX	SDY	Fri, Jun 25, 2021	122.65	123.48	122.45	123.35
3927	AMEX	SDY	Thu, Jun 24, 2021	122.21	122.56	121.66	122.44
3926	AMEX	SDY	Wed, Jun 23, 2021	122.45	122.53	121.77	121.83
3925	AMEX	SDY	Tue, Jun 22, 2021	122.50	122.81	121.68	122.35
3924	AMEX	SDY	Mon, Jun 21, 2021	120.70	122.46	120.70	122.37
3923	AMEX	SDY	Fri, Jun 18, 2021	121.50	121.62	119.89	119.91
3922	AMEX	SDY	Thu, Jun 17, 2021	124.97	125.13	122.72	122.62
3921	AMEX	SDY	Wed, Jun 16, 2021	126.15	126.20	124.66	124.96
3920	AMEX	SDY	Tue, Jun 15, 2021	125.84	126.56	125.47	126.16
3919	AMEX	SDY	Mon, Jun 14, 2021	126.70	126.75	125.25	125.73
3918	AMEX	SDY	Fri, Jun 11, 2021	126.60	126.79	126.23	126.79
3917	AMEX	SDY	Thu, Jun 10, 2021	126.90	127.20	126.32	126.36
3916	AMEX	SDY	Wed, Jun 9, 2021	126.91	126.91	126.35	126.41
3915	AMEX	SDY	Tue, Jun 8, 2021	126.60	127.01	126.09	126.85
3914	AMEX	SDY	Mon, Jun 7, 2021	127.23	127.24	126.41	126.61
3913	AMEX	SDY	Fri, Jun 4, 2021	126.82	127.03	126.45	126.96
3912	AMEX	SDY	Thu, Jun 3, 2021	125.82	126.50	125.52	126.49
3911	AMEX	SDY	Wed, Jun 2, 2021	126.29	126.41	125.67	126.24
3910	AMEX	SDY	Tue, Jun 1, 2021	126.17	126.38	125.62	126.08
3909	AMEX	SDY	Fri, May 28, 2021	125.46	125.54	125.07	125.41
3908	AMEX	SDY	Thu, May 27, 2021	125.35	125.66	125.01	125.04
3907	AMEX	SDY	Wed, May 26, 2021	124.60	124.93	124.15	124.86
3906	AMEX	SDY	Tue, May 25, 2021	125.52	125.52	124.28	124.38
3905	AMEX	SDY	Mon, May 24, 2021	125.55	125.72	125.01	125.35
3904	AMEX	SDY	Fri, May 21, 2021	125.20	125.86	124.63	125.02
3903	AMEX	SDY	Thu, May 20, 2021	124.23	125.17	123.83	124.74
3902	AMEX	SDY	Wed, May 19, 2021	123.80	124.12	122.53	124.10
3901	AMEX	SDY	Tue, May 18, 2021	125.82	125.86	124.82	124.84
3900	AMEX	SDY	Mon, May 17, 2021	126.54	126.74	125.83	126.18
3899	AMEX	SDY	Fri, May 14, 2021	126.12	126.86	126.09	126.57
3898	AMEX	SDY	Thu, May 13, 2021	122.95	126.14	122.95	125.67
3897	AMEX	SDY	Wed, May 12, 2021	125.85	125.89	123.06	123.20
3896	AMEX	SDY	Tue, May 11, 2021	126.78	126.93	125.26	125.86
3895	AMEX	SDY	Mon, May 10, 2021	127.54	128.90	127.41	127.47
3894	AMEX	SDY	Fri, May 7, 2021	126.07	127.07	125.78	127.01
3893	AMEX	SDY	Thu, May 6, 2021	125.53	126.40	125.04	126.40
3892	AMEX	SDY	Wed, May 5, 2021	125.23	125.41	124.34	125.38
3891	AMEX	SDY	Tue, May 4, 2021	124.03	125.26	124.03	125.26
3890	AMEX	SDY	Mon, May 3, 2021	123.50	124.91	123.29	124.22
3889	AMEX	SDY	Fri, Apr 30, 2021	123.22	123.23	122.46	122.75
3888	AMEX	SDY	Thu, Apr 29, 2021	122.88	123.68	122.88	123.63
3887	AMEX	SDY	Wed, Apr 28, 2021	122.46	122.85	122.18	122.27
3886	AMEX	SDY	Tue, Apr 27, 2021	122.31	122.50	121.83	122.28
3885	AMEX	SDY	Mon, Apr 26, 2021	123.00	123.24	122.17	122.23
3884	AMEX	SDY	Fri, Apr 23, 2021	121.80	123.19	121.76	122.74
3883	AMEX	SDY	Thu, Apr 22, 2021	122.75	122.80	121.64	121.70
3882	AMEX	SDY	Wed, Apr 21, 2021	121.15	122.79	121.14	122.65
3881	AMEX	SDY	Tue, Apr 20, 2021	121.21	121.51	120.73	121.13
3880	AMEX	SDY	Mon, Apr 19, 2021	121.45	121.69	120.89	121.42
3879	AMEX	SDY	Fri, Apr 16, 2021	121.34	121.80	121.17	121.45
3878	AMEX	SDY	Thu, Apr 15, 2021	120.32	120.81	119.96	120.75
3877	AMEX	SDY	Wed, Apr 14, 2021	119.49	120.49	119.47	120.02
3876	AMEX	SDY	Tue, Apr 13, 2021	119.84	119.84	119.06	119.48
3875	AMEX	SDY	Mon, Apr 12, 2021	119.84	120.32	119.82	120.24
3874	AMEX	SDY	Fri, Apr 9, 2021	119.43	119.73	119.02	119.68
3873	AMEX	SDY	Thu, Apr 8, 2021	119.20	119.28	118.63	119.14
3872	AMEX	SDY	Wed, Apr 7, 2021	119.71	120.04	119.11	119.34
3871	AMEX	SDY	Tue, Apr 6, 2021	119.46	120.09	119.46	119.64
3870	AMEX	SDY	Mon, Apr 5, 2021	119.39	119.87	119.14	119.68
3869	AMEX	SDY	Thu, Apr 1, 2021	118.00	118.80	117.31	118.74
3868	AMEX	SDY	Wed, Mar 31, 2021	118.71	118.99	117.98	118.03
3867	AMEX	SDY	Tue, Mar 30, 2021	118.83	119.14	118.44	118.77
3866	AMEX	SDY	Mon, Mar 29, 2021	118.64	119.48	118.19	118.77
3865	AMEX	SDY	Fri, Mar 26, 2021	117.82	119.04	117.60	119.03
3864	AMEX	SDY	Thu, Mar 25, 2021	115.15	117.46	114.51	117.22
3863	AMEX	SDY	Wed, Mar 24, 2021	115.38	117.05	115.38	115.43
3862	AMEX	SDY	Tue, Mar 23, 2021	115.64	116.07	114.56	114.91
3861	AMEX	SDY	Mon, Mar 22, 2021	116.33	116.40	115.63	116.11
3860	AMEX	SDY	Fri, Mar 19, 2021	116.88	117.17	115.71	116.47
3859	AMEX	SDY	Thu, Mar 18, 2021	118.46	119.20	117.45	116.96
3858	AMEX	SDY	Wed, Mar 17, 2021	118.65	118.79	117.82	118.40
3857	AMEX	SDY	Tue, Mar 16, 2021	119.44	119.44	118.37	118.71
3856	AMEX	SDY	Mon, Mar 15, 2021	119.19	119.84	118.50	119.79
3855	AMEX	SDY	Fri, Mar 12, 2021	118.05	119.11	118.04	119.04
3854	AMEX	SDY	Thu, Mar 11, 2021	117.90	118.44	117.39	117.55
3853	AMEX	SDY	Wed, Mar 10, 2021	116.12	118.25	116.12	117.81
3852	AMEX	SDY	Tue, Mar 9, 2021	116.78	117.26	115.80	115.80
3851	AMEX	SDY	Mon, Mar 8, 2021	115.43	117.60	115.13	116.78
3850	AMEX	SDY	Fri, Mar 5, 2021	112.62	115.28	112.23	114.97
3849	AMEX	SDY	Thu, Mar 4, 2021	112.92	113.75	110.71	111.76
3848	AMEX	SDY	Wed, Mar 3, 2021	112.57	113.97	112.35	112.91
3847	AMEX	SDY	Tue, Mar 2, 2021	112.88	113.18	112.18	112.44
3846	AMEX	SDY	Mon, Mar 1, 2021	112.07	113.62	112.07	112.80
3845	AMEX	SDY	Fri, Feb 26, 2021	112.45	112.50	110.71	110.80
3844	AMEX	SDY	Thu, Feb 25, 2021	114.31	114.77	112.26	112.53
3843	AMEX	SDY	Wed, Feb 24, 2021	113.03	114.41	112.90	114.18
3842	AMEX	SDY	Tue, Feb 23, 2021	112.62	113.18	112.22	112.90
3841	AMEX	SDY	Mon, Feb 22, 2021	111.28	112.61	111.18	112.28
3840	AMEX	SDY	Fri, Feb 19, 2021	111.30	111.74	111.21	111.37
3839	AMEX	SDY	Thu, Feb 18, 2021	111.08	111.38	110.75	110.98
3838	AMEX	SDY	Wed, Feb 17, 2021	111.04	111.56	110.71	111.37
3837	AMEX	SDY	Tue, Feb 16, 2021	111.71	111.74	110.96	111.13
3836	AMEX	SDY	Fri, Feb 12, 2021	110.77	111.30	110.58	111.18
3835	AMEX	SDY	Thu, Feb 11, 2021	111.29	111.46	110.09	110.88
3834	AMEX	SDY	Wed, Feb 10, 2021	111.00	111.43	110.54	111.10
3833	AMEX	SDY	Tue, Feb 9, 2021	110.31	110.82	109.91	110.58
3832	AMEX	SDY	Mon, Feb 8, 2021	109.84	110.42	109.62	110.37
3831	AMEX	SDY	Fri, Feb 5, 2021	109.11	109.56	108.94	109.39
3830	AMEX	SDY	Thu, Feb 4, 2021	107.58	108.65	107.35	108.53
3829	AMEX	SDY	Wed, Feb 3, 2021	107.02	107.56	106.45	107.39
3828	AMEX	SDY	Tue, Feb 2, 2021	106.95	107.64	106.57	107.01
3827	AMEX	SDY	Mon, Feb 1, 2021	106.11	106.48	105.06	106.27
3826	AMEX	SDY	Fri, Jan 29, 2021	106.86	107.31	104.98	105.27
3825	AMEX	SDY	Thu, Jan 28, 2021	107.74	108.71	107.26	107.33
3824	AMEX	SDY	Wed, Jan 27, 2021	107.62	108.27	106.79	107.22
3823	AMEX	SDY	Tue, Jan 26, 2021	109.48	109.63	108.46	108.78
3822	AMEX	SDY	Mon, Jan 25, 2021	108.08	109.28	107.77	108.89
3821	AMEX	SDY	Fri, Jan 22, 2021	107.94	108.75	107.49	108.54
3820	AMEX	SDY	Thu, Jan 21, 2021	109.65	109.87	108.60	108.71
3819	AMEX	SDY	Wed, Jan 20, 2021	109.59	109.96	109.10	109.80
3818	AMEX	SDY	Tue, Jan 19, 2021	109.92	109.98	109.28	109.40
3817	AMEX	SDY	Fri, Jan 15, 2021	109.29	109.63	108.10	109.25
3816	AMEX	SDY	Thu, Jan 14, 2021	109.79	110.65	109.61	110.06
3815	AMEX	SDY	Wed, Jan 13, 2021	109.78	109.92	109.10	109.35
3814	AMEX	SDY	Tue, Jan 12, 2021	108.95	109.95	108.69	109.77
3813	AMEX	SDY	Mon, Jan 11, 2021	107.88	109.06	107.61	108.77
3812	AMEX	SDY	Fri, Jan 8, 2021	109.19	109.19	107.55	108.73
3811	AMEX	SDY	Thu, Jan 7, 2021	109.25	109.37	108.53	108.86
3810	AMEX	SDY	Wed, Jan 6, 2021	105.92	109.36	105.92	108.72
3809	AMEX	SDY	Tue, Jan 5, 2021	104.50	105.96	104.32	105.23
3808	AMEX	SDY	Mon, Jan 4, 2021	106.24	106.26	103.66	104.47
3807	AMEX	SDY	Thu, Dec 31, 2020	105.27	106.03	104.84	105.93
3806	AMEX	SDY	Wed, Dec 30, 2020	104.90	105.82	104.90	105.37
3805	AMEX	SDY	Tue, Dec 29, 2020	105.85	105.97	104.35	104.69
3804	AMEX	SDY	Mon, Dec 28, 2020	105.55	106.32	105.35	105.52
3803	AMEX	SDY	Thu, Dec 24, 2020	105.02	105.15	104.35	105.15
3802	AMEX	SDY	Wed, Dec 23, 2020	104.67	105.39	104.53	104.82
3801	AMEX	SDY	Tue, Dec 22, 2020	104.45	104.46	103.86	104.12
3800	AMEX	SDY	Mon, Dec 21, 2020	104.00	104.58	102.99	104.44
3799	AMEX	SDY	Fri, Dec 18, 2020	106.32	106.68	104.91	105.33
3798	AMEX	SDY	Thu, Dec 17, 2020	107.16	107.34	106.81	106.17
3797	AMEX	SDY	Wed, Dec 16, 2020	107.39	107.49	106.52	106.79
3796	AMEX	SDY	Tue, Dec 15, 2020	106.18	107.42	105.90	107.33
3795	AMEX	SDY	Mon, Dec 14, 2020	107.45	107.81	105.54	105.54
3794	AMEX	SDY	Fri, Dec 11, 2020	106.11	106.81	105.87	106.62
3793	AMEX	SDY	Thu, Dec 10, 2020	106.52	106.94	106.19	106.79
3792	AMEX	SDY	Wed, Dec 9, 2020	106.95	107.37	106.36	106.93
3791	AMEX	SDY	Tue, Dec 8, 2020	105.52	106.90	105.52	106.68
3790	AMEX	SDY	Mon, Dec 7, 2020	106.49	106.56	105.66	105.95
3789	AMEX	SDY	Fri, Dec 4, 2020	105.51	106.98	105.51	106.98
3788	AMEX	SDY	Thu, Dec 3, 2020	104.93	105.73	104.80	105.13
3787	AMEX	SDY	Wed, Dec 2, 2020	104.38	105.00	104.15	104.86
3786	AMEX	SDY	Tue, Dec 1, 2020	105.02	105.80	104.52	104.66
3785	AMEX	SDY	Mon, Nov 30, 2020	105.31	105.31	103.65	103.80
3784	AMEX	SDY	Fri, Nov 27, 2020	106.40	106.40	105.40	105.67
3783	AMEX	SDY	Wed, Nov 25, 2020	107.14	107.14	106.00	106.36
3782	AMEX	SDY	Tue, Nov 24, 2020	105.92	107.49	105.87	107.36
3781	AMEX	SDY	Mon, Nov 23, 2020	103.94	105.08	103.79	104.70
3780	AMEX	SDY	Fri, Nov 20, 2020	103.42	103.73	102.90	103.18
3779	AMEX	SDY	Thu, Nov 19, 2020	103.27	103.74	102.58	103.65
3778	AMEX	SDY	Wed, Nov 18, 2020	105.54	105.73	103.59	103.59
3777	AMEX	SDY	Tue, Nov 17, 2020	105.14	105.66	104.14	105.26
3776	AMEX	SDY	Mon, Nov 16, 2020	105.68	106.18	104.79	106.16
3775	AMEX	SDY	Fri, Nov 13, 2020	101.99	103.79	101.93	103.60
3774	AMEX	SDY	Thu, Nov 12, 2020	102.53	102.55	100.40	101.34
3773	AMEX	SDY	Wed, Nov 11, 2020	104.79	104.79	102.75	103.29
3772	AMEX	SDY	Tue, Nov 10, 2020	102.14	104.66	102.10	104.37
3771	AMEX	SDY	Mon, Nov 9, 2020	101.39	104.11	101.21	101.73
3770	AMEX	SDY	Fri, Nov 6, 2020	97.16	97.53	96.04	96.29
3769	AMEX	SDY	Thu, Nov 5, 2020	96.06	97.54	96.02	96.94
3768	AMEX	SDY	Wed, Nov 4, 2020	96.36	97.14	95.01	95.07
3767	AMEX	SDY	Tue, Nov 3, 2020	96.20	97.29	96.13	96.81
3766	AMEX	SDY	Mon, Nov 2, 2020	93.56	95.18	93.13	95.07
3765	AMEX	SDY	Fri, Oct 30, 2020	92.04	92.83	91.44	92.46
3764	AMEX	SDY	Thu, Oct 29, 2020	91.60	93.12	90.62	92.45
3763	AMEX	SDY	Wed, Oct 28, 2020	92.97	93.73	91.69	91.76
3762	AMEX	SDY	Tue, Oct 27, 2020	96.09	96.14	94.50	94.50
3761	AMEX	SDY	Mon, Oct 26, 2020	96.96	97.00	95.32	96.27
3760	AMEX	SDY	Fri, Oct 23, 2020	98.11	98.45	97.33	98.00
3759	AMEX	SDY	Thu, Oct 22, 2020	96.37	97.68	96.28	97.61
3758	AMEX	SDY	Wed, Oct 21, 2020	96.24	96.93	96.19	96.30
3757	AMEX	SDY	Tue, Oct 20, 2020	96.26	97.23	96.12	96.38
3756	AMEX	SDY	Mon, Oct 19, 2020	97.44	97.69	95.69	95.84
3755	AMEX	SDY	Fri, Oct 16, 2020	97.46	97.80	96.99	97.29
3754	AMEX	SDY	Thu, Oct 15, 2020	95.89	97.44	95.68	97.31
3753	AMEX	SDY	Wed, Oct 14, 2020	97.08	97.82	96.69	96.81
3752	AMEX	SDY	Tue, Oct 13, 2020	97.79	98.09	96.80	97.08
3751	AMEX	SDY	Mon, Oct 12, 2020	97.83	98.52	97.66	98.24
3750	AMEX	SDY	Fri, Oct 9, 2020	98.23	98.47	97.43	97.61
3749	AMEX	SDY	Thu, Oct 8, 2020	96.97	97.72	96.91	97.69
3748	AMEX	SDY	Wed, Oct 7, 2020	95.29	96.18	95.20	95.76
3747	AMEX	SDY	Tue, Oct 6, 2020	95.35	96.63	94.44	94.57
3746	AMEX	SDY	Mon, Oct 5, 2020	94.06	95.11	94.06	94.98
3745	AMEX	SDY	Fri, Oct 2, 2020	91.22	93.88	91.20	93.43
3744	AMEX	SDY	Thu, Oct 1, 2020	92.64	93.08	91.76	92.42
3743	AMEX	SDY	Wed, Sep 30, 2020	92.08	93.17	91.68	92.40
3742	AMEX	SDY	Tue, Sep 29, 2020	92.60	92.64	91.29	91.81
3741	AMEX	SDY	Mon, Sep 28, 2020	92.08	93.14	92.08	92.63
3740	AMEX	SDY	Fri, Sep 25, 2020	89.72	91.30	89.53	91.09
3739	AMEX	SDY	Thu, Sep 24, 2020	89.79	91.24	89.02	90.22
3738	AMEX	SDY	Wed, Sep 23, 2020	91.99	92.44	89.80	89.80
3737	AMEX	SDY	Tue, Sep 22, 2020	91.69	92.55	91.21	91.77
3736	AMEX	SDY	Mon, Sep 21, 2020	92.78	92.78	90.56	91.51
3735	AMEX	SDY	Fri, Sep 18, 2020	95.25	95.39	93.84	94.18
3734	AMEX	SDY	Thu, Sep 17, 2020	95.02	96.13	94.47	95.16
3733	AMEX	SDY	Wed, Sep 16, 2020	95.65	96.98	95.42	96.00
3732	AMEX	SDY	Tue, Sep 15, 2020	96.05	96.32	95.24	95.39
3731	AMEX	SDY	Mon, Sep 14, 2020	95.22	96.07	94.92	95.68
3730	AMEX	SDY	Fri, Sep 11, 2020	94.49	94.93	93.79	94.52
3729	AMEX	SDY	Thu, Sep 10, 2020	95.65	95.78	94.07	94.16
3728	AMEX	SDY	Wed, Sep 9, 2020	95.16	96.20	94.98	95.53
3727	AMEX	SDY	Tue, Sep 8, 2020	96.13	96.13	94.35	94.62
3726	AMEX	SDY	Fri, Sep 4, 2020	97.40	97.78	95.59	96.72
3725	AMEX	SDY	Thu, Sep 3, 2020	98.16	99.22	96.05	96.69
3724	AMEX	SDY	Wed, Sep 2, 2020	96.76	98.42	96.54	98.19
3723	AMEX	SDY	Tue, Sep 1, 2020	96.13	96.60	95.62	96.60
3722	AMEX	SDY	Mon, Aug 31, 2020	97.25	97.25	96.33	96.36
3721	AMEX	SDY	Fri, Aug 28, 2020	97.12	97.39	96.36	97.35
3720	AMEX	SDY	Thu, Aug 27, 2020	96.32	97.41	96.27	96.80
3719	AMEX	SDY	Wed, Aug 26, 2020	96.48	96.48	95.77	96.07
3718	AMEX	SDY	Tue, Aug 25, 2020	97.40	97.59	96.36	96.70
3717	AMEX	SDY	Mon, Aug 24, 2020	95.87	97.08	95.48	97.08
3716	AMEX	SDY	Fri, Aug 21, 2020	95.45	95.74	95.06	95.47
3715	AMEX	SDY	Thu, Aug 20, 2020	95.74	96.16	95.42	95.68
3714	AMEX	SDY	Wed, Aug 19, 2020	96.98	97.40	96.21	96.38
3713	AMEX	SDY	Tue, Aug 18, 2020	97.43	97.55	96.70	96.82
3712	AMEX	SDY	Mon, Aug 17, 2020	97.76	97.93	97.23	97.49
3711	AMEX	SDY	Fri, Aug 14, 2020	97.22	98.12	96.92	97.66
3710	AMEX	SDY	Thu, Aug 13, 2020	97.84	98.17	97.33	97.48
3709	AMEX	SDY	Wed, Aug 12, 2020	98.69	98.88	97.92	98.33
3708	AMEX	SDY	Tue, Aug 11, 2020	98.59	99.45	97.56	97.81
3707	AMEX	SDY	Mon, Aug 10, 2020	96.71	97.95	96.71	97.75
3706	AMEX	SDY	Fri, Aug 7, 2020	94.58	96.56	94.58	96.54
3705	AMEX	SDY	Thu, Aug 6, 2020	94.71	95.24	94.47	94.89
3704	AMEX	SDY	Wed, Aug 5, 2020	94.71	95.31	94.63	95.01
3703	AMEX	SDY	Tue, Aug 4, 2020	93.55	94.24	93.41	94.21
3702	AMEX	SDY	Mon, Aug 3, 2020	93.70	94.00	93.08	93.84
3701	AMEX	SDY	Fri, Jul 31, 2020	93.54	93.66	92.18	93.56
3700	AMEX	SDY	Thu, Jul 30, 2020	94.22	94.40	93.05	93.95
3699	AMEX	SDY	Wed, Jul 29, 2020	94.30	95.56	94.18	95.38
3698	AMEX	SDY	Tue, Jul 28, 2020	94.00	94.68	93.81	94.00
3697	AMEX	SDY	Mon, Jul 27, 2020	93.89	94.22	93.15	94.18
3696	AMEX	SDY	Fri, Jul 24, 2020	94.37	94.89	93.72	93.88
3695	AMEX	SDY	Thu, Jul 23, 2020	94.22	94.99	93.91	94.42
3694	AMEX	SDY	Wed, Jul 22, 2020	93.51	94.34	93.27	94.28
3693	AMEX	SDY	Tue, Jul 21, 2020	92.87	94.23	92.81	93.76
3692	AMEX	SDY	Mon, Jul 20, 2020	93.25	93.34	92.07	92.18
3691	AMEX	SDY	Fri, Jul 17, 2020	93.86	94.22	93.32	93.58
3690	AMEX	SDY	Thu, Jul 16, 2020	93.23	94.30	92.91	93.52
3689	AMEX	SDY	Wed, Jul 15, 2020	93.26	93.89	92.71	93.55
3688	AMEX	SDY	Tue, Jul 14, 2020	90.30	91.73	89.85	91.65
3687	AMEX	SDY	Mon, Jul 13, 2020	90.73	91.79	90.10	90.40
3686	AMEX	SDY	Fri, Jul 10, 2020	88.27	90.20	88.27	90.14
3685	AMEX	SDY	Thu, Jul 9, 2020	90.16	90.29	87.62	88.24
3684	AMEX	SDY	Wed, Jul 8, 2020	90.45	90.96	89.56	90.24
3683	AMEX	SDY	Tue, Jul 7, 2020	91.08	91.15	90.17	90.33
3682	AMEX	SDY	Mon, Jul 6, 2020	92.58	92.90	91.43	91.81
3681	AMEX	SDY	Thu, Jul 2, 2020	91.82	92.68	90.89	91.07
3680	AMEX	SDY	Wed, Jul 1, 2020	91.28	91.78	90.28	90.52
3679	AMEX	SDY	Tue, Jun 30, 2020	89.87	91.62	89.75	91.20
3678	AMEX	SDY	Mon, Jun 29, 2020	88.51	90.17	88.30	90.07
3677	AMEX	SDY	Fri, Jun 26, 2020	89.34	89.40	87.56	87.77
3676	AMEX	SDY	Thu, Jun 25, 2020	88.57	89.81	88.01	89.75
3675	AMEX	SDY	Wed, Jun 24, 2020	90.77	90.86	88.06	88.80
3674	AMEX	SDY	Tue, Jun 23, 2020	92.68	92.96	91.48	91.52
3673	AMEX	SDY	Mon, Jun 22, 2020	91.37	91.97	90.34	91.65
3672	AMEX	SDY	Fri, Jun 19, 2020	93.79	93.84	91.26	91.78
3671	AMEX	SDY	Thu, Jun 18, 2020	92.59	93.91	92.39	92.62
3670	AMEX	SDY	Wed, Jun 17, 2020	94.57	94.57	93.11	93.23
3669	AMEX	SDY	Tue, Jun 16, 2020	95.45	95.76	92.93	94.28
3668	AMEX	SDY	Mon, Jun 15, 2020	88.97	92.93	88.28	92.30
3667	AMEX	SDY	Fri, Jun 12, 2020	92.71	93.00	89.12	91.19
3666	AMEX	SDY	Thu, Jun 11, 2020	92.74	93.21	89.52	89.76
3665	AMEX	SDY	Wed, Jun 10, 2020	98.60	98.60	96.11	96.11
3664	AMEX	SDY	Tue, Jun 9, 2020	99.30	99.37	98.19	98.69
3663	AMEX	SDY	Mon, Jun 8, 2020	99.69	100.69	99.55	100.68
3662	AMEX	SDY	Fri, Jun 5, 2020	98.67	100.21	98.39	98.83
3661	AMEX	SDY	Thu, Jun 4, 2020	94.66	95.61	94.02	95.56
3660	AMEX	SDY	Wed, Jun 3, 2020	93.53	95.53	93.50	95.18
3659	AMEX	SDY	Tue, Jun 2, 2020	92.04	92.74	91.90	92.40
3658	AMEX	SDY	Mon, Jun 1, 2020	90.89	92.17	90.75	91.61
3657	AMEX	SDY	Fri, May 29, 2020	90.70	91.17	89.46	90.83
3656	AMEX	SDY	Thu, May 28, 2020	92.95	93.00	90.91	91.24
3655	AMEX	SDY	Wed, May 27, 2020	91.66	92.28	90.59	92.18
3654	AMEX	SDY	Tue, May 26, 2020	89.33	90.55	89.28	89.88
3653	AMEX	SDY	Fri, May 22, 2020	86.87	86.95	86.00	86.77
3652	AMEX	SDY	Thu, May 21, 2020	86.79	87.65	86.46	86.93
3651	AMEX	SDY	Wed, May 20, 2020	86.44	87.41	86.36	86.94
3650	AMEX	SDY	Tue, May 19, 2020	86.95	87.06	85.38	85.44
3649	AMEX	SDY	Mon, May 18, 2020	85.42	87.73	85.42	87.17
3648	AMEX	SDY	Fri, May 15, 2020	81.87	82.54	81.04	82.49
3647	AMEX	SDY	Thu, May 14, 2020	80.11	82.41	78.44	82.36
3646	AMEX	SDY	Wed, May 13, 2020	83.43	83.46	80.61	81.27
3645	AMEX	SDY	Tue, May 12, 2020	86.83	87.01	83.86	83.86
3644	AMEX	SDY	Mon, May 11, 2020	86.64	87.21	85.46	86.48
3643	AMEX	SDY	Fri, May 8, 2020	86.04	87.56	85.83	87.47
3642	AMEX	SDY	Thu, May 7, 2020	84.66	85.99	84.54	84.70
3641	AMEX	SDY	Wed, May 6, 2020	85.43	85.75	83.66	83.71
3640	AMEX	SDY	Tue, May 5, 2020	85.90	86.71	85.08	85.14
3639	AMEX	SDY	Mon, May 4, 2020	84.30	85.04	83.36	84.96
3638	AMEX	SDY	Fri, May 1, 2020	86.54	86.54	84.59	85.02
3637	AMEX	SDY	Thu, Apr 30, 2020	89.25	89.47	87.74	87.93
3636	AMEX	SDY	Wed, Apr 29, 2020	90.22	91.04	89.53	90.41
3635	AMEX	SDY	Tue, Apr 28, 2020	88.95	89.78	88.09	88.60
3634	AMEX	SDY	Mon, Apr 27, 2020	85.79	88.02	85.69	87.66
3633	AMEX	SDY	Fri, Apr 24, 2020	84.61	85.54	83.85	85.24
3632	AMEX	SDY	Thu, Apr 23, 2020	84.31	85.47	83.84	84.04
3631	AMEX	SDY	Wed, Apr 22, 2020	84.56	84.78	83.67	84.04
3630	AMEX	SDY	Tue, Apr 21, 2020	83.32	84.00	82.61	83.10
3629	AMEX	SDY	Mon, Apr 20, 2020	85.57	86.56	84.73	85.01
3628	AMEX	SDY	Fri, Apr 17, 2020	86.00	87.26	85.62	86.95
3627	AMEX	SDY	Thu, Apr 16, 2020	83.99	84.29	82.56	83.84
3626	AMEX	SDY	Wed, Apr 15, 2020	84.81	84.92	83.19	83.70
3625	AMEX	SDY	Tue, Apr 14, 2020	86.33	87.41	86.01	87.00
3624	AMEX	SDY	Mon, Apr 13, 2020	86.84	86.90	84.19	84.81
3623	AMEX	SDY	Thu, Apr 9, 2020	86.04	88.12	85.95	87.13
3622	AMEX	SDY	Wed, Apr 8, 2020	82.36	85.26	81.48	84.79
3621	AMEX	SDY	Tue, Apr 7, 2020	83.51	84.50	81.54	81.56
3620	AMEX	SDY	Mon, Apr 6, 2020	78.91	81.60	78.75	80.94
3619	AMEX	SDY	Fri, Apr 3, 2020	77.38	78.15	75.26	76.17
3618	AMEX	SDY	Thu, Apr 2, 2020	75.85	78.77	75.56	77.78
3617	AMEX	SDY	Wed, Apr 1, 2020	76.80	77.57	75.47	76.15
3616	AMEX	SDY	Tue, Mar 31, 2020	80.86	81.30	79.22	79.86
3615	AMEX	SDY	Mon, Mar 30, 2020	79.13	81.39	78.45	81.15
3614	AMEX	SDY	Fri, Mar 27, 2020	78.20	80.87	77.72	78.51
3613	AMEX	SDY	Thu, Mar 26, 2020	76.90	81.23	76.62	80.74
3612	AMEX	SDY	Wed, Mar 25, 2020	75.86	79.20	73.55	76.06
3611	AMEX	SDY	Tue, Mar 24, 2020	72.23	75.36	71.68	75.21
3610	AMEX	SDY	Mon, Mar 23, 2020	72.49	72.49	67.57	68.26
3609	AMEX	SDY	Fri, Mar 20, 2020	78.20	78.37	72.51	72.82
3608	AMEX	SDY	Thu, Mar 19, 2020	77.79	80.00	75.47	77.60
3607	AMEX	SDY	Wed, Mar 18, 2020	78.66	81.16	75.20	78.03
3606	AMEX	SDY	Tue, Mar 17, 2020	78.85	83.75	76.97	83.55
3605	AMEX	SDY	Mon, Mar 16, 2020	77.13	82.50	76.00	77.31
3604	AMEX	SDY	Fri, Mar 13, 2020	83.84	86.10	79.80	86.04
3603	AMEX	SDY	Thu, Mar 12, 2020	82.17	84.67	79.58	79.67
3602	AMEX	SDY	Wed, Mar 11, 2020	90.35	90.57	86.95	87.97
3601	AMEX	SDY	Tue, Mar 10, 2020	92.05	92.74	88.03	92.72
3600	AMEX	SDY	Mon, Mar 9, 2020	90.16	91.91	88.46	89.09
3599	AMEX	SDY	Fri, Mar 6, 2020	94.90	96.86	94.31	96.56
3598	AMEX	SDY	Thu, Mar 5, 2020	98.49	99.06	96.64	97.69
3597	AMEX	SDY	Wed, Mar 4, 2020	98.66	100.97	98.08	100.92
3596	AMEX	SDY	Tue, Mar 3, 2020	99.30	100.84	96.26	97.21
3595	AMEX	SDY	Mon, Mar 2, 2020	95.60	99.24	94.75	99.23
3594	AMEX	SDY	Fri, Feb 28, 2020	94.28	95.54	92.92	95.15
3593	AMEX	SDY	Thu, Feb 27, 2020	99.72	101.06	97.11	97.15
3592	AMEX	SDY	Wed, Feb 26, 2020	102.60	103.52	101.24	101.25
3591	AMEX	SDY	Tue, Feb 25, 2020	105.59	105.66	102.02	102.16
3590	AMEX	SDY	Mon, Feb 24, 2020	105.64	106.04	104.98	105.32
3589	AMEX	SDY	Fri, Feb 21, 2020	108.23	108.24	107.67	107.97
3588	AMEX	SDY	Thu, Feb 20, 2020	108.27	108.81	107.73	108.67
3587	AMEX	SDY	Wed, Feb 19, 2020	108.52	108.66	108.33	108.33
3586	AMEX	SDY	Tue, Feb 18, 2020	108.74	108.77	107.91	108.37
3585	AMEX	SDY	Fri, Feb 14, 2020	108.69	108.77	108.30	108.76
3584	AMEX	SDY	Thu, Feb 13, 2020	108.23	108.77	107.95	108.63
3583	AMEX	SDY	Wed, Feb 12, 2020	108.61	108.67	108.23	108.55
3582	AMEX	SDY	Tue, Feb 11, 2020	108.04	108.53	108.02	108.09
3581	AMEX	SDY	Mon, Feb 10, 2020	107.27	107.74	107.22	107.74
3580	AMEX	SDY	Fri, Feb 7, 2020	107.85	107.89	107.25	107.43
3579	AMEX	SDY	Thu, Feb 6, 2020	108.59	108.76	108.05	108.12
3578	AMEX	SDY	Wed, Feb 5, 2020	107.10	108.24	107.10	108.15
3577	AMEX	SDY	Tue, Feb 4, 2020	106.24	106.85	106.24	106.38
3576	AMEX	SDY	Mon, Feb 3, 2020	104.99	105.76	104.86	105.17
3575	AMEX	SDY	Fri, Jan 31, 2020	106.15	106.25	104.25	104.47
3574	AMEX	SDY	Thu, Jan 30, 2020	105.44	106.55	105.09	106.49
3573	AMEX	SDY	Wed, Jan 29, 2020	106.64	106.71	105.92	105.92
3572	AMEX	SDY	Tue, Jan 28, 2020	106.40	106.93	106.24	106.53
3571	AMEX	SDY	Mon, Jan 27, 2020	105.96	106.45	105.70	105.97
3570	AMEX	SDY	Fri, Jan 24, 2020	108.26	108.26	106.59	107.08
3569	AMEX	SDY	Thu, Jan 23, 2020	107.82	108.23	107.10	108.14
3568	AMEX	SDY	Wed, Jan 22, 2020	108.35	108.66	108.05	108.13
3567	AMEX	SDY	Tue, Jan 21, 2020	108.05	108.25	107.58	107.95
3566	AMEX	SDY	Fri, Jan 17, 2020	108.49	108.55	108.16	108.34
3565	AMEX	SDY	Thu, Jan 16, 2020	107.88	108.47	107.84	108.47
3564	AMEX	SDY	Wed, Jan 15, 2020	107.18	107.89	107.14	107.46
3563	AMEX	SDY	Tue, Jan 14, 2020	107.15	107.43	106.93	107.26
3562	AMEX	SDY	Mon, Jan 13, 2020	106.65	107.29	106.50	107.27
3561	AMEX	SDY	Fri, Jan 10, 2020	106.96	107.09	106.33	106.50
3560	AMEX	SDY	Thu, Jan 9, 2020	106.86	106.90	106.46	106.85
3559	AMEX	SDY	Wed, Jan 8, 2020	106.25	107.03	106.17	106.57
3558	AMEX	SDY	Tue, Jan 7, 2020	106.50	106.55	106.07	106.25
3557	AMEX	SDY	Mon, Jan 6, 2020	106.29	106.76	106.11	106.73
3556	AMEX	SDY	Fri, Jan 3, 2020	106.34	106.99	106.33	106.80
3555	AMEX	SDY	Thu, Jan 2, 2020	108.00	108.00	106.65	107.29
3554	AMEX	SDY	Tue, Dec 31, 2019	107.20	107.64	107.18	107.57
3553	AMEX	SDY	Mon, Dec 30, 2019	107.74	107.78	107.22	107.34
3552	AMEX	SDY	Fri, Dec 27, 2019	107.75	107.79	107.50	107.64
3551	AMEX	SDY	Thu, Dec 26, 2019	107.48	107.58	107.24	107.58
3550	AMEX	SDY	Tue, Dec 24, 2019	107.63	107.65	107.22	107.36
3549	AMEX	SDY	Mon, Dec 23, 2019	107.73	107.76	107.37	107.44
3548	AMEX	SDY	Fri, Dec 20, 2019	107.37	107.86	107.35	107.59
3547	AMEX	SDY	Thu, Dec 19, 2019	107.65	107.90	107.59	106.98
3546	AMEX	SDY	Wed, Dec 18, 2019	107.82	107.84	107.37	107.65
3545	AMEX	SDY	Tue, Dec 17, 2019	107.80	107.95	107.64	107.69
3544	AMEX	SDY	Mon, Dec 16, 2019	107.59	107.94	107.58	107.66
3543	AMEX	SDY	Fri, Dec 13, 2019	107.57	107.84	106.68	107.03
3542	AMEX	SDY	Thu, Dec 12, 2019	106.70	107.94	106.62	107.67
3541	AMEX	SDY	Wed, Dec 11, 2019	106.64	106.86	106.38	106.67
3540	AMEX	SDY	Tue, Dec 10, 2019	106.73	106.84	106.27	106.48
3539	AMEX	SDY	Mon, Dec 9, 2019	106.75	107.02	106.67	106.80
3538	AMEX	SDY	Fri, Dec 6, 2019	106.63	107.25	106.53	106.85
3537	AMEX	SDY	Thu, Dec 5, 2019	105.97	106.03	105.53	105.98
3536	AMEX	SDY	Wed, Dec 4, 2019	105.29	106.19	105.16	105.73
3535	AMEX	SDY	Tue, Dec 3, 2019	104.87	104.98	104.24	104.90
3534	AMEX	SDY	Mon, Dec 2, 2019	106.41	106.48	105.54	105.57
3533	AMEX	SDY	Fri, Nov 29, 2019	106.75	106.77	106.15	106.26
3532	AMEX	SDY	Wed, Nov 27, 2019	106.58	106.88	106.41	106.88
3531	AMEX	SDY	Tue, Nov 26, 2019	106.20	106.44	106.06	106.37
3530	AMEX	SDY	Mon, Nov 25, 2019	105.82	106.24	105.70	106.16
3529	AMEX	SDY	Fri, Nov 22, 2019	105.39	105.66	105.09	105.50
3528	AMEX	SDY	Thu, Nov 21, 2019	105.53	105.53	104.93	105.10
3527	AMEX	SDY	Wed, Nov 20, 2019	105.74	105.89	105.00	105.48
3526	AMEX	SDY	Tue, Nov 19, 2019	106.21	106.21	105.74	105.90
3525	AMEX	SDY	Mon, Nov 18, 2019	106.06	106.14	105.83	106.01
3524	AMEX	SDY	Fri, Nov 15, 2019	106.08	106.22	105.74	106.21
3523	AMEX	SDY	Thu, Nov 14, 2019	105.48	105.78	105.35	105.63
3522	AMEX	SDY	Wed, Nov 13, 2019	105.25	105.75	105.03	105.53
3521	AMEX	SDY	Tue, Nov 12, 2019	105.81	106.00	105.48	105.62
3520	AMEX	SDY	Mon, Nov 11, 2019	105.86	105.93	105.64	105.74
3519	AMEX	SDY	Fri, Nov 8, 2019	106.01	106.13	105.62	106.13
3518	AMEX	SDY	Thu, Nov 7, 2019	106.58	106.89	105.98	106.16
3517	AMEX	SDY	Wed, Nov 6, 2019	106.17	106.24	105.77	106.14
3516	AMEX	SDY	Tue, Nov 5, 2019	106.07	106.41	105.83	106.19
3515	AMEX	SDY	Mon, Nov 4, 2019	105.61	106.00	105.50	105.94
3514	AMEX	SDY	Fri, Nov 1, 2019	104.70	105.10	104.58	105.10
3513	AMEX	SDY	Thu, Oct 31, 2019	104.95	104.95	103.83	104.27
3512	AMEX	SDY	Wed, Oct 30, 2019	104.86	105.16	104.45	105.08
3511	AMEX	SDY	Tue, Oct 29, 2019	104.40	105.14	104.27	104.96
3510	AMEX	SDY	Mon, Oct 28, 2019	104.57	104.96	104.48	104.49
3509	AMEX	SDY	Fri, Oct 25, 2019	103.89	104.44	103.76	104.22
3508	AMEX	SDY	Thu, Oct 24, 2019	104.61	104.69	103.69	104.07
3507	AMEX	SDY	Wed, Oct 23, 2019	104.13	104.49	103.90	104.46
3506	AMEX	SDY	Tue, Oct 22, 2019	104.01	104.60	103.67	104.14
3505	AMEX	SDY	Mon, Oct 21, 2019	103.68	103.90	103.59	103.87
3504	AMEX	SDY	Fri, Oct 18, 2019	102.69	103.50	102.68	103.27
3503	AMEX	SDY	Thu, Oct 17, 2019	102.51	103.01	102.51	102.92
3502	AMEX	SDY	Wed, Oct 16, 2019	102.21	102.58	102.10	102.28
3501	AMEX	SDY	Tue, Oct 15, 2019	101.98	102.54	101.86	102.23
3500	AMEX	SDY	Mon, Oct 14, 2019	101.78	101.86	101.48	101.66
3499	AMEX	SDY	Fri, Oct 11, 2019	101.23	102.76	101.23	101.95
3498	AMEX	SDY	Thu, Oct 10, 2019	99.41	100.41	99.13	100.21
3497	AMEX	SDY	Wed, Oct 9, 2019	99.33	99.72	98.87	99.41
3496	AMEX	SDY	Tue, Oct 8, 2019	99.60	99.77	98.68	98.73
3495	AMEX	SDY	Mon, Oct 7, 2019	100.53	100.91	100.12	100.21
3494	AMEX	SDY	Fri, Oct 4, 2019	99.85	100.85	99.75	100.79
3493	AMEX	SDY	Thu, Oct 3, 2019	99.12	99.70	98.07	99.70
3492	AMEX	SDY	Wed, Oct 2, 2019	100.51	100.66	98.73	99.26
3491	AMEX	SDY	Tue, Oct 1, 2019	102.81	103.03	100.91	101.03
3490	AMEX	SDY	Mon, Sep 30, 2019	102.30	102.82	102.18	102.60
3489	AMEX	SDY	Fri, Sep 27, 2019	102.47	102.69	101.67	102.16
3488	AMEX	SDY	Thu, Sep 26, 2019	102.33	102.65	101.79	102.22
3487	AMEX	SDY	Wed, Sep 25, 2019	101.60	102.38	101.52	102.29
3486	AMEX	SDY	Tue, Sep 24, 2019	102.38	102.54	101.31	101.59
3485	AMEX	SDY	Mon, Sep 23, 2019	101.69	102.39	101.35	102.09
3484	AMEX	SDY	Fri, Sep 20, 2019	102.55	102.76	101.82	101.93
3483	AMEX	SDY	Thu, Sep 19, 2019	103.46	103.63	102.93	102.38
3482	AMEX	SDY	Wed, Sep 18, 2019	103.17	103.27	102.43	103.22
3481	AMEX	SDY	Tue, Sep 17, 2019	103.01	103.29	102.77	103.24
3480	AMEX	SDY	Mon, Sep 16, 2019	103.34	103.38	102.91	103.09
3479	AMEX	SDY	Fri, Sep 13, 2019	103.96	104.25	103.58	103.68
3478	AMEX	SDY	Thu, Sep 12, 2019	104.00	104.04	103.35	103.80
3477	AMEX	SDY	Wed, Sep 11, 2019	102.54	103.78	102.08	103.72
3476	AMEX	SDY	Tue, Sep 10, 2019	101.49	102.53	101.43	102.53
3475	AMEX	SDY	Mon, Sep 9, 2019	101.30	101.68	101.10	101.68
3474	AMEX	SDY	Fri, Sep 6, 2019	100.90	101.19	100.72	100.99
3473	AMEX	SDY	Thu, Sep 5, 2019	100.43	101.14	100.19	100.67
3472	AMEX	SDY	Wed, Sep 4, 2019	99.52	99.95	99.38	99.91
3471	AMEX	SDY	Tue, Sep 3, 2019	98.84	99.00	98.20	98.96
3470	AMEX	SDY	Fri, Aug 30, 2019	99.56	99.79	99.08	99.39
3469	AMEX	SDY	Thu, Aug 29, 2019	98.69	99.27	98.56	99.10
3468	AMEX	SDY	Wed, Aug 28, 2019	97.02	98.00	96.89	97.93
3467	AMEX	SDY	Tue, Aug 27, 2019	98.17	98.28	97.12	97.16
3466	AMEX	SDY	Mon, Aug 26, 2019	97.70	97.98	97.16	97.86
3465	AMEX	SDY	Fri, Aug 23, 2019	99.06	99.36	96.58	97.01
3464	AMEX	SDY	Thu, Aug 22, 2019	99.50	99.77	98.76	99.42
3463	AMEX	SDY	Wed, Aug 21, 2019	99.26	99.40	99.01	99.19
3462	AMEX	SDY	Tue, Aug 20, 2019	99.17	99.17	98.34	98.36
3461	AMEX	SDY	Mon, Aug 19, 2019	99.18	99.47	99.04	99.28
3460	AMEX	SDY	Fri, Aug 16, 2019	97.26	98.48	97.26	98.30
3459	AMEX	SDY	Thu, Aug 15, 2019	97.05	97.22	96.25	96.82
3458	AMEX	SDY	Wed, Aug 14, 2019	98.11	98.21	96.63	96.69
3457	AMEX	SDY	Tue, Aug 13, 2019	98.27	100.39	98.05	99.37
3456	AMEX	SDY	Mon, Aug 12, 2019	99.12	99.17	98.12	98.35
3455	AMEX	SDY	Fri, Aug 9, 2019	100.02	100.13	98.93	99.50
3454	AMEX	SDY	Thu, Aug 8, 2019	99.01	100.30	98.89	100.29
3453	AMEX	SDY	Wed, Aug 7, 2019	97.32	98.88	96.53	98.51
3452	AMEX	SDY	Tue, Aug 6, 2019	97.63	98.27	97.02	98.17
3451	AMEX	SDY	Mon, Aug 5, 2019	98.78	98.78	96.51	97.28
3450	AMEX	SDY	Fri, Aug 2, 2019	100.04	100.31	99.32	99.78
3449	AMEX	SDY	Thu, Aug 1, 2019	101.84	102.27	100.14	100.26
3448	AMEX	SDY	Wed, Jul 31, 2019	102.81	102.96	101.09	101.83
3447	AMEX	SDY	Tue, Jul 30, 2019	102.39	102.90	102.25	102.90
3446	AMEX	SDY	Mon, Jul 29, 2019	102.76	102.83	102.59	102.72
3445	AMEX	SDY	Fri, Jul 26, 2019	102.21	102.80	102.09	102.73
3444	AMEX	SDY	Thu, Jul 25, 2019	102.42	102.57	101.87	102.13
3443	AMEX	SDY	Wed, Jul 24, 2019	101.70	102.45	101.66	102.45
3442	AMEX	SDY	Tue, Jul 23, 2019	101.20	101.90	100.98	101.86
3441	AMEX	SDY	Mon, Jul 22, 2019	101.24	101.32	100.63	100.75
3440	AMEX	SDY	Fri, Jul 19, 2019	101.71	101.97	101.09	101.11
3439	AMEX	SDY	Thu, Jul 18, 2019	101.20	101.69	100.95	101.59
3438	AMEX	SDY	Wed, Jul 17, 2019	102.07	102.07	101.30	101.31
3437	AMEX	SDY	Tue, Jul 16, 2019	102.05	102.21	101.90	102.02
3436	AMEX	SDY	Mon, Jul 15, 2019	102.41	102.41	101.91	102.07
3435	AMEX	SDY	Fri, Jul 12, 2019	101.67	102.30	101.49	102.25
3434	AMEX	SDY	Thu, Jul 11, 2019	101.60	101.62	100.99	101.48
3433	AMEX	SDY	Wed, Jul 10, 2019	101.82	101.86	101.35	101.44
3432	AMEX	SDY	Tue, Jul 9, 2019	101.41	101.53	101.16	101.43
3431	AMEX	SDY	Mon, Jul 8, 2019	102.02	102.14	101.55	101.74
3430	AMEX	SDY	Fri, Jul 5, 2019	102.01	102.27	101.35	102.24
3429	AMEX	SDY	Wed, Jul 3, 2019	101.70	102.44	101.70	102.43
3428	AMEX	SDY	Tue, Jul 2, 2019	101.28	101.54	101.06	101.48
3427	AMEX	SDY	Mon, Jul 1, 2019	101.69	101.93	100.75	101.24
3426	AMEX	SDY	Fri, Jun 28, 2019	100.32	101.03	100.32	100.88
3425	AMEX	SDY	Thu, Jun 27, 2019	99.59	100.15	99.57	100.09
3424	AMEX	SDY	Wed, Jun 26, 2019	100.25	100.25	99.35	99.38
3423	AMEX	SDY	Tue, Jun 25, 2019	100.78	100.86	100.07	100.13
3422	AMEX	SDY	Mon, Jun 24, 2019	101.14	101.34	100.86	100.86
3421	AMEX	SDY	Fri, Jun 21, 2019	101.33	101.45	100.89	101.10
3420	AMEX	SDY	Thu, Jun 20, 2019	101.89	102.14	101.22	101.38
3419	AMEX	SDY	Wed, Jun 19, 2019	101.05	101.39	100.76	101.25
3418	AMEX	SDY	Tue, Jun 18, 2019	100.73	101.51	100.73	101.01
3417	AMEX	SDY	Mon, Jun 17, 2019	100.78	100.84	100.25	100.31
3416	AMEX	SDY	Fri, Jun 14, 2019	100.97	100.99	100.48	100.77
3415	AMEX	SDY	Thu, Jun 13, 2019	100.75	101.11	100.49	100.95
3414	AMEX	SDY	Wed, Jun 12, 2019	100.22	100.64	100.22	100.53
3413	AMEX	SDY	Tue, Jun 11, 2019	100.54	100.95	100.09	100.23
3412	AMEX	SDY	Mon, Jun 10, 2019	100.54	100.63	100.09	100.23
3411	AMEX	SDY	Fri, Jun 7, 2019	99.89	100.66	99.89	100.17
3410	AMEX	SDY	Thu, Jun 6, 2019	99.32	99.85	99.05	99.61
3409	AMEX	SDY	Wed, Jun 5, 2019	98.70	99.22	98.25	99.21
3408	AMEX	SDY	Tue, Jun 4, 2019	97.45	98.38	97.34	98.36
3407	AMEX	SDY	Mon, Jun 3, 2019	95.91	96.94	95.87	96.74
3406	AMEX	SDY	Fri, May 31, 2019	96.05	96.18	95.63	95.87
3405	AMEX	SDY	Thu, May 30, 2019	96.94	97.36	96.43	96.76
3404	AMEX	SDY	Wed, May 29, 2019	97.06	97.17	96.32	96.81
3403	AMEX	SDY	Tue, May 28, 2019	98.73	98.93	97.35	97.37
3402	AMEX	SDY	Fri, May 24, 2019	98.72	98.89	98.32	98.70
3401	AMEX	SDY	Thu, May 23, 2019	98.81	98.81	97.86	98.34
3400	AMEX	SDY	Wed, May 22, 2019	99.37	99.59	99.15	99.38
3399	AMEX	SDY	Tue, May 21, 2019	99.08	99.71	99.03	99.63
3398	AMEX	SDY	Mon, May 20, 2019	98.69	99.22	98.46	98.67
3397	AMEX	SDY	Fri, May 17, 2019	98.87	99.67	98.80	98.96
3396	AMEX	SDY	Thu, May 16, 2019	99.13	100.01	99.04	99.48
3395	AMEX	SDY	Wed, May 15, 2019	98.21	99.10	98.01	98.89
3394	AMEX	SDY	Tue, May 14, 2019	98.27	99.14	98.20	98.67
3393	AMEX	SDY	Mon, May 13, 2019	98.59	98.73	97.69	98.08
3392	AMEX	SDY	Fri, May 10, 2019	99.20	100.19	98.25	99.94
3391	AMEX	SDY	Thu, May 9, 2019	98.96	99.66	98.42	99.47
3390	AMEX	SDY	Wed, May 8, 2019	99.80	100.22	99.52	99.58
3389	AMEX	SDY	Tue, May 7, 2019	100.69	100.77	99.32	99.94
3388	AMEX	SDY	Mon, May 6, 2019	100.75	101.62	100.66	101.44
3387	AMEX	SDY	Fri, May 3, 2019	101.23	101.92	101.23	101.86
3386	AMEX	SDY	Thu, May 2, 2019	100.42	100.99	100.21	100.88
3385	AMEX	SDY	Wed, May 1, 2019	101.54	101.54	100.47	100.49
3384	AMEX	SDY	Tue, Apr 30, 2019	101.14	101.61	100.74	101.52
3383	AMEX	SDY	Mon, Apr 29, 2019	101.19	101.38	101.06	101.10
3382	AMEX	SDY	Fri, Apr 26, 2019	100.53	101.15	100.52	101.11
3381	AMEX	SDY	Thu, Apr 25, 2019	100.86	100.96	99.97	100.47
3380	AMEX	SDY	Wed, Apr 24, 2019	101.34	101.69	101.14	101.33
3379	AMEX	SDY	Tue, Apr 23, 2019	100.64	101.42	100.51	101.28
3378	AMEX	SDY	Mon, Apr 22, 2019	100.77	100.87	100.31	100.52
3377	AMEX	SDY	Thu, Apr 18, 2019	100.93	101.14	100.64	100.99
3376	AMEX	SDY	Wed, Apr 17, 2019	101.44	101.44	100.59	100.68
3375	AMEX	SDY	Tue, Apr 16, 2019	101.36	101.39	100.92	101.21
3374	AMEX	SDY	Mon, Apr 15, 2019	101.36	101.45	100.96	101.10
3373	AMEX	SDY	Fri, Apr 12, 2019	101.11	101.32	100.84	101.29
3372	AMEX	SDY	Thu, Apr 11, 2019	100.57	100.86	100.44	100.80
3371	AMEX	SDY	Wed, Apr 10, 2019	100.09	100.45	99.99	100.42
3370	AMEX	SDY	Tue, Apr 9, 2019	100.67	100.67	99.78	99.95
3369	AMEX	SDY	Mon, Apr 8, 2019	100.86	100.99	100.58	100.97
3368	AMEX	SDY	Fri, Apr 5, 2019	100.57	100.98	100.41	100.97
3367	AMEX	SDY	Thu, Apr 4, 2019	100.08	100.46	99.98	100.39
3366	AMEX	SDY	Wed, Apr 3, 2019	100.15	100.22	99.69	99.95
3365	AMEX	SDY	Tue, Apr 2, 2019	100.19	100.19	99.59	99.77
3364	AMEX	SDY	Mon, Apr 1, 2019	99.88	100.32	99.69	100.25
3363	AMEX	SDY	Fri, Mar 29, 2019	99.34	99.53	99.04	99.41
3362	AMEX	SDY	Thu, Mar 28, 2019	98.63	99.14	98.33	98.99
3361	AMEX	SDY	Wed, Mar 27, 2019	98.43	98.66	97.85	98.42
3360	AMEX	SDY	Tue, Mar 26, 2019	97.91	98.65	97.88	98.41
3359	AMEX	SDY	Mon, Mar 25, 2019	97.15	97.81	96.89	97.40
3358	AMEX	SDY	Fri, Mar 22, 2019	98.50	98.63	97.23	97.27
3357	AMEX	SDY	Thu, Mar 21, 2019	97.59	99.07	97.54	98.89
3356	AMEX	SDY	Wed, Mar 20, 2019	98.43	98.57	97.50	97.72
3355	AMEX	SDY	Tue, Mar 19, 2019	99.22	99.39	98.16	98.51
3354	AMEX	SDY	Mon, Mar 18, 2019	98.54	98.94	98.39	98.94
3353	AMEX	SDY	Fri, Mar 15, 2019	98.38	98.79	98.21	98.42
3352	AMEX	SDY	Thu, Mar 14, 2019	98.82	98.91	98.41	98.21
3351	AMEX	SDY	Wed, Mar 13, 2019	98.70	99.07	98.66	98.88
3350	AMEX	SDY	Tue, Mar 12, 2019	98.43	98.69	98.32	98.50
3349	AMEX	SDY	Mon, Mar 11, 2019	97.30	98.32	97.30	98.31
3348	AMEX	SDY	Fri, Mar 8, 2019	96.88	97.17	96.57	97.14
3347	AMEX	SDY	Thu, Mar 7, 2019	97.94	97.94	97.11	97.30
3346	AMEX	SDY	Wed, Mar 6, 2019	98.67	98.71	97.95	98.03
3345	AMEX	SDY	Tue, Mar 5, 2019	99.10	99.14	98.67	98.71
3344	AMEX	SDY	Mon, Mar 4, 2019	99.54	99.66	98.27	99.06
3343	AMEX	SDY	Fri, Mar 1, 2019	99.70	99.83	98.84	99.30
3342	AMEX	SDY	Thu, Feb 28, 2019	99.32	99.53	99.11	99.17
3341	AMEX	SDY	Wed, Feb 27, 2019	98.96	99.45	98.80	99.37
3340	AMEX	SDY	Tue, Feb 26, 2019	99.48	99.64	99.11	99.13
3339	AMEX	SDY	Mon, Feb 25, 2019	99.97	100.09	99.35	99.48
3338	AMEX	SDY	Fri, Feb 22, 2019	99.32	99.66	99.08	99.63
3337	AMEX	SDY	Thu, Feb 21, 2019	98.93	99.24	98.73	99.13
3336	AMEX	SDY	Wed, Feb 20, 2019	98.81	99.28	98.64	99.15
3335	AMEX	SDY	Tue, Feb 19, 2019	98.27	99.05	98.21	98.86
3334	AMEX	SDY	Fri, Feb 15, 2019	97.88	98.51	97.88	98.50
3333	AMEX	SDY	Thu, Feb 14, 2019	97.41	97.81	97.06	97.36
3332	AMEX	SDY	Wed, Feb 13, 2019	97.67	98.00	97.42	97.86
3331	AMEX	SDY	Tue, Feb 12, 2019	96.88	97.61	96.79	97.46
3330	AMEX	SDY	Mon, Feb 11, 2019	96.13	96.46	95.86	96.39
3329	AMEX	SDY	Fri, Feb 8, 2019	95.74	96.01	95.24	95.98
3328	AMEX	SDY	Thu, Feb 7, 2019	95.65	96.07	95.28	95.97
3327	AMEX	SDY	Wed, Feb 6, 2019	96.05	96.17	95.75	95.96
3326	AMEX	SDY	Tue, Feb 5, 2019	95.82	96.27	95.69	96.19
3325	AMEX	SDY	Mon, Feb 4, 2019	95.23	95.85	94.84	95.85
3324	AMEX	SDY	Fri, Feb 1, 2019	95.32	95.54	94.79	95.23
3323	AMEX	SDY	Thu, Jan 31, 2019	94.04	95.27	93.87	95.13
3322	AMEX	SDY	Wed, Jan 30, 2019	94.04	94.66	93.52	94.31
3321	AMEX	SDY	Tue, Jan 29, 2019	93.70	94.08	93.60	93.95
3320	AMEX	SDY	Mon, Jan 28, 2019	93.36	93.56	92.85	93.55
3319	AMEX	SDY	Fri, Jan 25, 2019	93.98	94.34	93.65	93.79
3318	AMEX	SDY	Thu, Jan 24, 2019	93.64	93.72	93.05	93.54
3317	AMEX	SDY	Wed, Jan 23, 2019	93.99	94.22	93.07	93.82
3316	AMEX	SDY	Tue, Jan 22, 2019	94.18	94.23	93.05	93.64
3315	AMEX	SDY	Fri, Jan 18, 2019	93.85	94.77	93.76	94.60
3314	AMEX	SDY	Thu, Jan 17, 2019	92.25	93.45	92.21	93.21
3313	AMEX	SDY	Wed, Jan 16, 2019	92.16	92.71	92.14	92.49
3312	AMEX	SDY	Tue, Jan 15, 2019	91.53	92.16	91.53	92.13
3311	AMEX	SDY	Mon, Jan 14, 2019	91.52	91.87	91.35	91.60
3310	AMEX	SDY	Fri, Jan 11, 2019	91.86	92.06	91.55	92.04
3309	AMEX	SDY	Thu, Jan 10, 2019	91.06	92.21	90.95	92.14
3308	AMEX	SDY	Wed, Jan 9, 2019	91.57	91.79	90.99	91.44
3307	AMEX	SDY	Tue, Jan 8, 2019	90.79	91.39	90.49	91.32
3306	AMEX	SDY	Mon, Jan 7, 2019	89.93	90.89	89.54	90.20
3305	AMEX	SDY	Fri, Jan 4, 2019	88.53	90.06	88.44	89.84
3304	AMEX	SDY	Thu, Jan 3, 2019	88.73	88.99	87.67	87.80
3303	AMEX	SDY	Wed, Jan 2, 2019	88.53	89.19	87.91	88.92
3302	AMEX	SDY	Mon, Dec 31, 2018	89.15	89.52	88.41	89.52
3301	AMEX	SDY	Fri, Dec 28, 2018	89.13	89.82	88.44	88.79
3300	AMEX	SDY	Thu, Dec 27, 2018	86.98	88.83	85.99	88.83
3299	AMEX	SDY	Wed, Dec 26, 2018	85.12	87.95	84.28	87.94
3298	AMEX	SDY	Mon, Dec 24, 2018	87.15	87.30	84.75	84.76
3297	AMEX	SDY	Fri, Dec 21, 2018	88.94	90.20	87.39	87.55
3296	AMEX	SDY	Thu, Dec 20, 2018	89.76	90.29	88.28	88.56
3295	AMEX	SDY	Wed, Dec 19, 2018	91.18	92.50	89.63	90.11
3294	AMEX	SDY	Tue, Dec 18, 2018	91.84	92.29	90.71	91.08
3293	AMEX	SDY	Mon, Dec 17, 2018	93.25	93.36	90.93	91.42
3292	AMEX	SDY	Fri, Dec 14, 2018	93.89	94.33	93.19	93.47
3291	AMEX	SDY	Thu, Dec 13, 2018	94.74	95.07	94.15	94.44
3290	AMEX	SDY	Wed, Dec 12, 2018	95.15	95.42	94.52	94.54
3289	AMEX	SDY	Tue, Dec 11, 2018	95.06	95.50	93.83	94.28
3288	AMEX	SDY	Mon, Dec 10, 2018	94.49	94.59	92.69	94.17
3287	AMEX	SDY	Fri, Dec 7, 2018	95.77	96.35	94.13	94.49
3286	AMEX	SDY	Thu, Dec 6, 2018	95.15	95.88	93.43	95.88
3285	AMEX	SDY	Tue, Dec 4, 2018	98.56	98.71	95.90	96.06
3284	AMEX	SDY	Mon, Dec 3, 2018	98.77	98.96	97.67	98.58
3283	AMEX	SDY	Fri, Nov 30, 2018	96.83	97.98	96.56	97.82
3282	AMEX	SDY	Thu, Nov 29, 2018	96.72	97.30	96.39	96.90
3281	AMEX	SDY	Wed, Nov 28, 2018	95.95	96.93	95.30	96.91
3280	AMEX	SDY	Tue, Nov 27, 2018	95.59	95.86	95.27	95.83
3279	AMEX	SDY	Mon, Nov 26, 2018	95.50	96.09	95.40	95.86
3278	AMEX	SDY	Fri, Nov 23, 2018	94.73	95.56	94.56	95.07
3277	AMEX	SDY	Wed, Nov 21, 2018	95.23	95.88	95.00	95.18
3276	AMEX	SDY	Tue, Nov 20, 2018	95.84	96.00	94.75	95.02
3275	AMEX	SDY	Mon, Nov 19, 2018	97.04	97.34	96.12	96.52
3274	AMEX	SDY	Fri, Nov 16, 2018	96.45	97.35	96.24	97.14
3273	AMEX	SDY	Thu, Nov 15, 2018	95.36	96.71	94.86	96.65
3272	AMEX	SDY	Wed, Nov 14, 2018	96.57	96.84	95.25	95.78
3271	AMEX	SDY	Tue, Nov 13, 2018	96.28	96.95	95.93	96.16
3270	AMEX	SDY	Mon, Nov 12, 2018	96.95	97.17	95.95	96.13
3269	AMEX	SDY	Fri, Nov 9, 2018	97.12	97.29	96.39	96.96
3268	AMEX	SDY	Thu, Nov 8, 2018	97.18	97.51	96.90	97.33
3267	AMEX	SDY	Wed, Nov 7, 2018	96.70	97.39	96.03	97.35
3266	AMEX	SDY	Tue, Nov 6, 2018	95.23	96.15	95.12	96.09
3265	AMEX	SDY	Mon, Nov 5, 2018	94.63	95.55	94.63	95.27
3264	AMEX	SDY	Fri, Nov 2, 2018	95.10	95.29	93.72	94.55
3263	AMEX	SDY	Thu, Nov 1, 2018	93.47	94.54	93.43	94.46
3262	AMEX	SDY	Wed, Oct 31, 2018	93.98	94.04	93.20	93.23
3261	AMEX	SDY	Tue, Oct 30, 2018	92.21	93.79	92.12	93.72
3260	AMEX	SDY	Mon, Oct 29, 2018	92.00	93.25	91.08	91.96
3259	AMEX	SDY	Fri, Oct 26, 2018	91.73	92.11	90.38	91.29
3258	AMEX	SDY	Thu, Oct 25, 2018	91.93	92.88	91.37	92.41
3257	AMEX	SDY	Wed, Oct 24, 2018	93.07	93.21	91.43	91.53
3256	AMEX	SDY	Tue, Oct 23, 2018	92.67	93.58	91.91	93.12
3255	AMEX	SDY	Mon, Oct 22, 2018	94.45	94.65	93.67	93.68
3254	AMEX	SDY	Fri, Oct 19, 2018	94.17	94.86	94.04	94.26
3253	AMEX	SDY	Thu, Oct 18, 2018	94.57	95.09	93.73	94.14
3252	AMEX	SDY	Wed, Oct 17, 2018	94.59	95.01	93.92	94.76
3251	AMEX	SDY	Tue, Oct 16, 2018	93.64	94.92	93.32	94.82
3250	AMEX	SDY	Mon, Oct 15, 2018	92.93	94.05	92.79	93.37
3249	AMEX	SDY	Fri, Oct 12, 2018	93.84	93.92	92.14	93.00
3248	AMEX	SDY	Thu, Oct 11, 2018	95.14	95.25	92.79	92.95
3247	AMEX	SDY	Wed, Oct 10, 2018	97.09	97.16	95.23	95.31
3246	AMEX	SDY	Tue, Oct 9, 2018	97.65	97.71	97.17	97.17
3245	AMEX	SDY	Mon, Oct 8, 2018	97.10	97.99	97.04	97.87
3244	AMEX	SDY	Fri, Oct 5, 2018	97.35	97.71	96.95	97.23
3243	AMEX	SDY	Thu, Oct 4, 2018	97.57	97.61	96.86	97.33
3242	AMEX	SDY	Wed, Oct 3, 2018	98.17	98.34	97.63	97.78
3241	AMEX	SDY	Tue, Oct 2, 2018	97.80	98.16	97.68	97.97
3240	AMEX	SDY	Mon, Oct 1, 2018	98.21	98.42	97.61	97.83
3239	AMEX	SDY	Fri, Sep 28, 2018	97.45	97.99	97.45	97.93
3238	AMEX	SDY	Thu, Sep 27, 2018	97.69	98.18	97.48	97.57
3237	AMEX	SDY	Wed, Sep 26, 2018	98.32	98.54	97.59	97.68
3236	AMEX	SDY	Tue, Sep 25, 2018	98.79	98.88	98.16	98.24
3235	AMEX	SDY	Mon, Sep 24, 2018	99.50	99.53	98.44	98.60
3234	AMEX	SDY	Fri, Sep 21, 2018	99.69	99.77	99.50	99.57
3233	AMEX	SDY	Thu, Sep 20, 2018	99.54	100.07	99.46	99.42
3232	AMEX	SDY	Wed, Sep 19, 2018	99.59	99.90	99.23	99.32
3231	AMEX	SDY	Tue, Sep 18, 2018	99.54	99.79	99.14	99.61
3230	AMEX	SDY	Mon, Sep 17, 2018	99.65	99.74	99.37	99.49
3229	AMEX	SDY	Fri, Sep 14, 2018	99.51	99.67	99.17	99.67
3228	AMEX	SDY	Thu, Sep 13, 2018	99.32	99.50	99.12	99.47
3227	AMEX	SDY	Wed, Sep 12, 2018	98.86	99.23	98.77	99.10
3226	AMEX	SDY	Tue, Sep 11, 2018	98.71	99.07	98.53	98.87
3225	AMEX	SDY	Mon, Sep 10, 2018	98.78	99.22	98.78	98.83
3224	AMEX	SDY	Fri, Sep 7, 2018	98.57	98.76	98.22	98.48
3223	AMEX	SDY	Thu, Sep 6, 2018	98.84	99.05	98.56	98.82
3222	AMEX	SDY	Wed, Sep 5, 2018	97.92	98.84	97.83	98.82
3221	AMEX	SDY	Tue, Sep 4, 2018	98.16	98.29	97.61	98.01
3220	AMEX	SDY	Fri, Aug 31, 2018	98.07	98.35	97.84	98.27
3219	AMEX	SDY	Thu, Aug 30, 2018	98.62	98.74	98.00	98.20
3218	AMEX	SDY	Wed, Aug 29, 2018	98.52	98.89	98.26	98.74
3217	AMEX	SDY	Tue, Aug 28, 2018	98.62	98.77	98.33	98.42
3216	AMEX	SDY	Mon, Aug 27, 2018	98.52	98.81	98.41	98.50
3215	AMEX	SDY	Fri, Aug 24, 2018	97.99	98.42	97.87	98.32
3214	AMEX	SDY	Thu, Aug 23, 2018	98.12	98.21	97.80	97.90
3213	AMEX	SDY	Wed, Aug 22, 2018	98.62	98.62	98.15	98.19
3212	AMEX	SDY	Tue, Aug 21, 2018	98.55	98.79	98.47	98.60
3211	AMEX	SDY	Mon, Aug 20, 2018	98.33	98.71	98.29	98.44
3210	AMEX	SDY	Fri, Aug 17, 2018	97.48	98.30	97.42	98.24
3209	AMEX	SDY	Thu, Aug 16, 2018	96.90	97.75	96.90	97.53
3208	AMEX	SDY	Wed, Aug 15, 2018	96.36	96.61	95.92	96.53
3207	AMEX	SDY	Tue, Aug 14, 2018	96.12	96.82	96.12	96.65
3206	AMEX	SDY	Mon, Aug 13, 2018	96.38	96.41	95.70	95.95
3205	AMEX	SDY	Fri, Aug 10, 2018	96.64	96.74	96.18	96.26
3204	AMEX	SDY	Thu, Aug 9, 2018	97.12	97.34	96.89	96.97
3203	AMEX	SDY	Wed, Aug 8, 2018	97.27	97.29	96.81	97.03
3202	AMEX	SDY	Tue, Aug 7, 2018	97.32	97.57	97.16	97.25
3201	AMEX	SDY	Mon, Aug 6, 2018	96.84	97.39	96.74	97.20
3200	AMEX	SDY	Fri, Aug 3, 2018	96.27	97.06	96.19	96.95
3199	AMEX	SDY	Thu, Aug 2, 2018	95.38	96.29	95.36	96.15
3198	AMEX	SDY	Wed, Aug 1, 2018	96.22	96.26	95.37	95.66
3197	AMEX	SDY	Tue, Jul 31, 2018	95.77	96.49	95.58	96.34
3196	AMEX	SDY	Mon, Jul 30, 2018	95.40	95.79	95.38	95.47
3195	AMEX	SDY	Fri, Jul 27, 2018	95.74	95.91	95.20	95.37
3194	AMEX	SDY	Thu, Jul 26, 2018	95.28	96.05	95.21	95.83
3193	AMEX	SDY	Wed, Jul 25, 2018	94.68	95.16	94.47	95.09
3192	AMEX	SDY	Tue, Jul 24, 2018	94.65	94.91	94.41	94.73
3191	AMEX	SDY	Mon, Jul 23, 2018	94.73	94.75	94.40	94.57
3190	AMEX	SDY	Fri, Jul 20, 2018	94.66	94.99	94.49	94.80
3189	AMEX	SDY	Thu, Jul 19, 2018	94.29	95.10	94.24	94.87
3188	AMEX	SDY	Wed, Jul 18, 2018	94.35	94.51	94.13	94.49
3187	AMEX	SDY	Tue, Jul 17, 2018	94.09	94.51	94.09	94.38
3186	AMEX	SDY	Mon, Jul 16, 2018	94.55	94.63	94.02	94.15
3185	AMEX	SDY	Fri, Jul 13, 2018	94.33	94.78	94.30	94.54
3184	AMEX	SDY	Thu, Jul 12, 2018	94.58	94.60	94.11	94.35
3183	AMEX	SDY	Wed, Jul 11, 2018	94.55	94.70	94.12	94.24
3182	AMEX	SDY	Tue, Jul 10, 2018	94.60	94.99	94.44	94.96
3181	AMEX	SDY	Mon, Jul 9, 2018	94.42	94.83	94.28	94.42
3180	AMEX	SDY	Fri, Jul 6, 2018	93.69	94.43	93.65	94.20
3179	AMEX	SDY	Thu, Jul 5, 2018	93.18	93.71	92.90	93.71
3178	AMEX	SDY	Tue, Jul 3, 2018	92.85	93.35	92.71	92.90
3177	AMEX	SDY	Mon, Jul 2, 2018	92.20	92.63	92.03	92.58
3176	AMEX	SDY	Fri, Jun 29, 2018	92.80	93.36	92.66	92.70
3175	AMEX	SDY	Thu, Jun 28, 2018	92.25	92.83	92.15	92.69
3174	AMEX	SDY	Wed, Jun 27, 2018	92.80	93.31	92.25	92.25
3173	AMEX	SDY	Tue, Jun 26, 2018	92.89	93.01	92.55	92.72
3172	AMEX	SDY	Mon, Jun 25, 2018	92.79	93.04	92.39	92.76
3171	AMEX	SDY	Fri, Jun 22, 2018	93.02	93.32	92.95	93.01
3170	AMEX	SDY	Thu, Jun 21, 2018	93.08	93.08	92.45	92.65
3169	AMEX	SDY	Wed, Jun 20, 2018	93.18	93.25	92.84	93.15
3168	AMEX	SDY	Tue, Jun 19, 2018	92.46	93.03	92.39	92.93
3167	AMEX	SDY	Mon, Jun 18, 2018	93.10	93.21	92.74	93.10
3166	AMEX	SDY	Fri, Jun 15, 2018	93.02	93.53	92.73	93.52
3165	AMEX	SDY	Thu, Jun 14, 2018	93.87	93.98	93.58	93.23
3164	AMEX	SDY	Wed, Jun 13, 2018	94.33	94.33	93.59	93.59
3163	AMEX	SDY	Tue, Jun 12, 2018	94.20	94.38	94.02	94.31
3162	AMEX	SDY	Mon, Jun 11, 2018	94.07	94.33	93.99	94.11
3161	AMEX	SDY	Fri, Jun 8, 2018	93.62	94.09	93.58	94.05
3160	AMEX	SDY	Thu, Jun 7, 2018	93.35	93.88	93.12	93.65
3159	AMEX	SDY	Wed, Jun 6, 2018	92.90	93.33	92.64	93.33
3158	AMEX	SDY	Tue, Jun 5, 2018	92.82	93.02	92.55	92.84
3157	AMEX	SDY	Mon, Jun 4, 2018	92.56	92.91	92.55	92.81
3156	AMEX	SDY	Fri, Jun 1, 2018	92.41	92.70	92.26	92.35
3155	AMEX	SDY	Thu, May 31, 2018	93.01	93.12	91.86	92.03
3154	AMEX	SDY	Wed, May 30, 2018	92.16	93.36	92.10	93.12
3153	AMEX	SDY	Tue, May 29, 2018	91.99	92.28	91.45	91.81
3152	AMEX	SDY	Fri, May 25, 2018	92.30	92.60	92.15	92.37
3151	AMEX	SDY	Thu, May 24, 2018	92.39	92.52	91.87	92.49
3150	AMEX	SDY	Wed, May 23, 2018	92.20	92.49	92.04	92.48
3149	AMEX	SDY	Tue, May 22, 2018	93.00	93.21	92.40	92.51
3148	AMEX	SDY	Mon, May 21, 2018	92.36	92.93	92.32	92.85
3147	AMEX	SDY	Fri, May 18, 2018	92.00	92.21	91.81	92.06
3146	AMEX	SDY	Thu, May 17, 2018	91.90	92.23	91.80	92.03
3145	AMEX	SDY	Wed, May 16, 2018	91.57	92.16	91.57	91.92
3144	AMEX	SDY	Tue, May 15, 2018	91.62	91.67	91.23	91.53
3143	AMEX	SDY	Mon, May 14, 2018	92.26	92.37	91.82	92.01
3142	AMEX	SDY	Fri, May 11, 2018	92.15	92.40	91.91	92.14
3141	AMEX	SDY	Thu, May 10, 2018	91.64	92.24	91.56	92.05
3140	AMEX	SDY	Wed, May 9, 2018	90.97	91.56	90.81	91.38
3139	AMEX	SDY	Tue, May 8, 2018	90.90	91.05	90.51	90.91
3138	AMEX	SDY	Mon, May 7, 2018	91.17	91.42	90.91	91.05
3137	AMEX	SDY	Fri, May 4, 2018	89.51	91.25	89.42	90.91
3136	AMEX	SDY	Thu, May 3, 2018	89.78	90.10	88.94	89.77
3135	AMEX	SDY	Wed, May 2, 2018	90.59	90.88	90.07	90.19
3134	AMEX	SDY	Tue, May 1, 2018	90.80	90.96	90.05	90.91
3133	AMEX	SDY	Mon, Apr 30, 2018	92.03	92.13	90.88	90.88
3132	AMEX	SDY	Fri, Apr 27, 2018	91.25	91.98	91.20	91.78
3131	AMEX	SDY	Thu, Apr 26, 2018	91.08	91.71	90.71	91.44
3130	AMEX	SDY	Wed, Apr 25, 2018	90.62	91.26	90.35	91.01
3129	AMEX	SDY	Tue, Apr 24, 2018	91.58	91.77	90.20	90.76
3128	AMEX	SDY	Mon, Apr 23, 2018	91.34	91.52	90.97	91.31
3127	AMEX	SDY	Fri, Apr 20, 2018	91.91	92.02	90.88	91.20
3126	AMEX	SDY	Thu, Apr 19, 2018	92.44	92.44	91.56	91.96
3125	AMEX	SDY	Wed, Apr 18, 2018	92.79	93.04	92.53	92.53
3124	AMEX	SDY	Tue, Apr 17, 2018	92.64	92.94	92.33	92.68
3123	AMEX	SDY	Mon, Apr 16, 2018	91.73	92.50	91.60	92.24
3122	AMEX	SDY	Fri, Apr 13, 2018	91.72	91.79	90.99	91.26
3121	AMEX	SDY	Thu, Apr 12, 2018	91.60	91.84	91.24	91.35
3120	AMEX	SDY	Wed, Apr 11, 2018	91.15	91.57	90.91	91.24
3119	AMEX	SDY	Tue, Apr 10, 2018	91.36	91.86	91.10	91.53
3118	AMEX	SDY	Mon, Apr 9, 2018	90.96	91.68	90.50	90.57
3117	AMEX	SDY	Fri, Apr 6, 2018	91.63	92.19	90.00	90.58
3116	AMEX	SDY	Thu, Apr 5, 2018	91.96	92.37	91.53	92.13
3115	AMEX	SDY	Wed, Apr 4, 2018	89.66	91.76	89.53	91.61
3114	AMEX	SDY	Tue, Apr 3, 2018	89.68	90.82	89.50	90.60
3113	AMEX	SDY	Mon, Apr 2, 2018	91.05	91.15	88.64	89.33
3112	AMEX	SDY	Thu, Mar 29, 2018	90.76	91.54	90.76	91.20
3111	AMEX	SDY	Wed, Mar 28, 2018	90.08	90.88	90.07	90.35
3110	AMEX	SDY	Tue, Mar 27, 2018	90.52	91.05	89.50	89.83
3109	AMEX	SDY	Mon, Mar 26, 2018	89.50	90.43	89.16	90.34
3108	AMEX	SDY	Fri, Mar 23, 2018	90.29	90.69	88.58	88.64
3107	AMEX	SDY	Thu, Mar 22, 2018	91.57	91.77	90.15	90.21
3106	AMEX	SDY	Wed, Mar 21, 2018	92.27	92.75	92.03	92.13
3105	AMEX	SDY	Tue, Mar 20, 2018	92.52	92.79	92.01	92.22
3104	AMEX	SDY	Mon, Mar 19, 2018	92.93	93.10	91.89	92.39
3103	AMEX	SDY	Fri, Mar 16, 2018	92.66	93.36	92.45	93.16
3102	AMEX	SDY	Thu, Mar 15, 2018	93.60	93.77	93.01	92.61
3101	AMEX	SDY	Wed, Mar 14, 2018	94.27	94.32	93.32	93.49
3100	AMEX	SDY	Tue, Mar 13, 2018	94.51	94.76	93.80	94.01
3099	AMEX	SDY	Mon, Mar 12, 2018	94.23	94.53	93.95	94.16
3098	AMEX	SDY	Fri, Mar 9, 2018	93.37	94.15	93.16	94.12
3097	AMEX	SDY	Thu, Mar 8, 2018	93.00	93.11	92.58	93.03
3096	AMEX	SDY	Wed, Mar 7, 2018	92.03	92.98	92.03	92.80
3095	AMEX	SDY	Tue, Mar 6, 2018	92.70	92.90	92.04	92.83
3094	AMEX	SDY	Mon, Mar 5, 2018	90.97	92.70	90.74	92.50
3093	AMEX	SDY	Fri, Mar 2, 2018	90.52	91.52	90.35	91.32
3092	AMEX	SDY	Thu, Mar 1, 2018	91.56	92.38	90.52	91.00
3091	AMEX	SDY	Wed, Feb 28, 2018	92.92	93.09	91.60	91.62
3090	AMEX	SDY	Tue, Feb 27, 2018	94.11	94.36	92.62	92.62
3089	AMEX	SDY	Mon, Feb 26, 2018	93.51	94.02	93.11	94.00
3088	AMEX	SDY	Fri, Feb 23, 2018	92.34	93.27	92.32	93.25
3087	AMEX	SDY	Thu, Feb 22, 2018	91.95	92.83	91.87	92.03
3086	AMEX	SDY	Wed, Feb 21, 2018	92.32	93.22	91.70	91.70
3085	AMEX	SDY	Tue, Feb 20, 2018	93.09	93.30	92.08	92.28
3084	AMEX	SDY	Fri, Feb 16, 2018	92.85	93.94	92.85	93.52
3083	AMEX	SDY	Thu, Feb 15, 2018	92.48	93.13	92.12	93.13
3082	AMEX	SDY	Wed, Feb 14, 2018	90.88	92.24	90.58	92.09
3081	AMEX	SDY	Tue, Feb 13, 2018	90.81	91.58	90.53	91.38
3080	AMEX	SDY	Mon, Feb 12, 2018	90.85	91.63	90.14	91.18
3079	AMEX	SDY	Fri, Feb 9, 2018	89.80	91.01	87.95	90.38
3078	AMEX	SDY	Thu, Feb 8, 2018	91.56	91.72	89.02	89.02
3077	AMEX	SDY	Wed, Feb 7, 2018	91.50	92.73	91.35	91.50
3076	AMEX	SDY	Tue, Feb 6, 2018	89.41	91.94	88.64	91.63
3075	AMEX	SDY	Mon, Feb 5, 2018	93.52	94.15	90.80	90.89
3074	AMEX	SDY	Fri, Feb 2, 2018	95.24	95.34	93.99	94.03
3073	AMEX	SDY	Thu, Feb 1, 2018	96.06	96.29	95.54	95.76
3072	AMEX	SDY	Wed, Jan 31, 2018	96.68	96.89	95.84	96.32
3071	AMEX	SDY	Tue, Jan 30, 2018	96.94	97.12	96.40	96.47
3070	AMEX	SDY	Mon, Jan 29, 2018	98.05	98.13	97.42	97.42
3069	AMEX	SDY	Fri, Jan 26, 2018	97.80	98.29	97.55	98.28
3068	AMEX	SDY	Thu, Jan 25, 2018	97.40	97.76	97.07	97.74
3067	AMEX	SDY	Wed, Jan 24, 2018	97.21	97.40	96.70	97.04
3066	AMEX	SDY	Tue, Jan 23, 2018	96.78	96.98	96.62	96.85
3065	AMEX	SDY	Mon, Jan 22, 2018	96.36	96.84	96.27	96.83
3064	AMEX	SDY	Fri, Jan 19, 2018	95.89	96.37	95.81	96.37
3063	AMEX	SDY	Thu, Jan 18, 2018	96.00	96.16	95.53	95.74
3062	AMEX	SDY	Wed, Jan 17, 2018	95.65	96.34	95.58	96.10
3061	AMEX	SDY	Tue, Jan 16, 2018	95.95	96.34	95.15	95.34
3060	AMEX	SDY	Fri, Jan 12, 2018	95.56	95.83	95.42	95.72
3059	AMEX	SDY	Thu, Jan 11, 2018	94.85	95.47	94.80	95.47
3058	AMEX	SDY	Wed, Jan 10, 2018	94.98	95.03	94.45	94.70
3057	AMEX	SDY	Tue, Jan 9, 2018	95.61	95.67	95.18	95.21
3056	AMEX	SDY	Mon, Jan 8, 2018	95.07	95.50	94.96	95.44
3055	AMEX	SDY	Fri, Jan 5, 2018	94.87	95.11	94.68	95.08
3054	AMEX	SDY	Thu, Jan 4, 2018	94.80	95.00	94.69	94.73
3053	AMEX	SDY	Wed, Jan 3, 2018	94.69	94.75	94.40	94.60
3052	AMEX	SDY	Tue, Jan 2, 2018	94.75	94.80	94.36	94.56
3051	AMEX	SDY	Fri, Dec 29, 2017	94.86	95.00	94.45	94.48
3050	AMEX	SDY	Thu, Dec 28, 2017	94.55	94.75	94.35	94.73
3049	AMEX	SDY	Wed, Dec 27, 2017	94.50	94.68	94.34	94.47
3048	AMEX	SDY	Tue, Dec 26, 2017	94.30	94.55	94.15	94.34
3047	AMEX	SDY	Fri, Dec 22, 2017	94.14	94.21	93.92	94.15
3046	AMEX	SDY	Thu, Dec 21, 2017	94.09	94.21	93.96	94.01
3045	AMEX	SDY	Wed, Dec 20, 2017	94.21	94.30	93.87	93.89
3044	AMEX	SDY	Tue, Dec 19, 2017	94.49	94.53	93.97	93.97
3043	AMEX	SDY	Mon, Dec 18, 2017	94.15	94.64	94.05	94.26
3042	AMEX	SDY	Fri, Dec 15, 2017	93.30	94.14	93.13	93.77
3041	AMEX	SDY	Thu, Dec 14, 2017	96.69	96.69	95.84	95.85
3040	AMEX	SDY	Wed, Dec 13, 2017	96.49	96.84	96.36	96.57
3039	AMEX	SDY	Tue, Dec 12, 2017	96.61	96.71	96.37	96.41
3038	AMEX	SDY	Mon, Dec 11, 2017	96.67	96.71	96.35	96.51
3037	AMEX	SDY	Fri, Dec 8, 2017	96.36	96.65	96.10	96.63
3036	AMEX	SDY	Thu, Dec 7, 2017	95.91	96.35	95.90	96.20
3035	AMEX	SDY	Wed, Dec 6, 2017	96.24	96.43	95.96	96.00
3034	AMEX	SDY	Tue, Dec 5, 2017	97.00	97.14	96.23	96.27
3033	AMEX	SDY	Mon, Dec 4, 2017	96.47	97.39	96.38	96.87
3032	AMEX	SDY	Fri, Dec 1, 2017	96.29	96.49	94.72	96.06
3031	AMEX	SDY	Thu, Nov 30, 2017	96.05	96.79	95.91	96.32
3030	AMEX	SDY	Wed, Nov 29, 2017	94.95	96.00	94.93	95.84
3029	AMEX	SDY	Tue, Nov 28, 2017	93.91	94.93	93.91	94.92
3028	AMEX	SDY	Mon, Nov 27, 2017	93.66	93.87	93.62	93.77
3027	AMEX	SDY	Fri, Nov 24, 2017	93.76	93.76	93.52	93.54
3026	AMEX	SDY	Wed, Nov 22, 2017	93.61	93.77	93.54	93.59
3025	AMEX	SDY	Tue, Nov 21, 2017	93.44	93.68	93.40	93.54
3024	AMEX	SDY	Mon, Nov 20, 2017	93.07	93.23	92.96	93.15
3023	AMEX	SDY	Fri, Nov 17, 2017	92.84	93.20	92.82	93.05
3022	AMEX	SDY	Thu, Nov 16, 2017	92.42	93.10	92.33	92.95
3021	AMEX	SDY	Wed, Nov 15, 2017	92.54	92.57	92.04	92.16
3020	AMEX	SDY	Tue, Nov 14, 2017	92.43	92.92	92.29	92.86
3019	AMEX	SDY	Mon, Nov 13, 2017	92.24	92.78	92.24	92.68
3018	AMEX	SDY	Fri, Nov 10, 2017	92.15	92.50	92.07	92.44
3017	AMEX	SDY	Thu, Nov 9, 2017	92.12	92.41	91.91	92.36
3016	AMEX	SDY	Wed, Nov 8, 2017	92.21	92.47	92.04	92.42
3015	AMEX	SDY	Tue, Nov 7, 2017	92.19	92.48	91.93	92.23
3014	AMEX	SDY	Mon, Nov 6, 2017	92.25	92.32	92.10	92.12
3013	AMEX	SDY	Fri, Nov 3, 2017	92.45	92.51	92.23	92.38
3012	AMEX	SDY	Thu, Nov 2, 2017	92.53	92.64	92.20	92.60
3011	AMEX	SDY	Wed, Nov 1, 2017	92.72	92.90	92.39	92.45
3010	AMEX	SDY	Tue, Oct 31, 2017	92.44	92.64	92.33	92.48
3009	AMEX	SDY	Mon, Oct 30, 2017	92.90	92.95	92.41	92.48
3008	AMEX	SDY	Fri, Oct 27, 2017	93.29	93.41	92.70	93.10
3007	AMEX	SDY	Thu, Oct 26, 2017	93.40	93.71	93.30	93.42
3006	AMEX	SDY	Wed, Oct 25, 2017	93.44	93.44	92.60	93.14
3005	AMEX	SDY	Tue, Oct 24, 2017	93.80	94.00	93.55	93.63
3004	AMEX	SDY	Mon, Oct 23, 2017	93.75	93.96	93.46	93.54
3003	AMEX	SDY	Fri, Oct 20, 2017	93.68	93.68	93.48	93.65
3002	AMEX	SDY	Thu, Oct 19, 2017	93.03	93.32	92.84	93.31
3001	AMEX	SDY	Wed, Oct 18, 2017	93.16	93.39	93.09	93.26
3000	AMEX	SDY	Tue, Oct 17, 2017	92.79	93.01	92.74	92.99
2999	AMEX	SDY	Mon, Oct 16, 2017	92.86	92.91	92.70	92.81
2998	AMEX	SDY	Fri, Oct 13, 2017	92.89	93.10	92.75	92.79
2997	AMEX	SDY	Thu, Oct 12, 2017	92.36	92.73	92.23	92.65
2996	AMEX	SDY	Wed, Oct 11, 2017	92.31	92.57	92.31	92.53
2995	AMEX	SDY	Tue, Oct 10, 2017	92.07	92.38	92.07	92.32
2994	AMEX	SDY	Mon, Oct 9, 2017	92.18	92.25	91.77	91.88
2993	AMEX	SDY	Fri, Oct 6, 2017	92.15	92.27	91.96	92.08
2992	AMEX	SDY	Thu, Oct 5, 2017	92.29	92.52	92.17	92.39
2991	AMEX	SDY	Wed, Oct 4, 2017	91.92	92.22	91.89	92.17
2990	AMEX	SDY	Tue, Oct 3, 2017	91.91	92.01	91.69	92.01
2989	AMEX	SDY	Mon, Oct 2, 2017	91.42	91.83	91.21	91.83
2988	AMEX	SDY	Fri, Sep 29, 2017	91.29	91.52	91.12	91.33
2987	AMEX	SDY	Thu, Sep 28, 2017	90.88	91.35	90.81	91.33
2986	AMEX	SDY	Wed, Sep 27, 2017	91.07	91.15	90.39	90.90
2985	AMEX	SDY	Tue, Sep 26, 2017	90.97	91.15	90.91	90.94
2984	AMEX	SDY	Mon, Sep 25, 2017	90.47	90.98	90.43	90.91
2983	AMEX	SDY	Fri, Sep 22, 2017	90.40	90.54	90.37	90.42
2982	AMEX	SDY	Thu, Sep 21, 2017	90.73	90.79	90.39	90.43
2981	AMEX	SDY	Wed, Sep 20, 2017	90.67	90.81	90.40	90.70
2980	AMEX	SDY	Tue, Sep 19, 2017	90.61	90.70	90.50	90.57
2979	AMEX	SDY	Mon, Sep 18, 2017	90.55	90.70	90.42	90.59
2978	AMEX	SDY	Fri, Sep 15, 2017	90.18	90.47	90.12	90.45
2977	AMEX	SDY	Thu, Sep 14, 2017	90.35	90.74	90.21	90.20
2976	AMEX	SDY	Wed, Sep 13, 2017	90.40	90.60	90.36	90.51
2975	AMEX	SDY	Tue, Sep 12, 2017	90.51	90.65	90.35	90.52
2974	AMEX	SDY	Mon, Sep 11, 2017	89.97	90.47	89.97	90.41
2973	AMEX	SDY	Fri, Sep 8, 2017	88.97	89.71	88.90	89.58
2972	AMEX	SDY	Thu, Sep 7, 2017	89.34	89.34	88.79	89.17
2971	AMEX	SDY	Wed, Sep 6, 2017	89.19	89.41	89.18	89.24
2970	AMEX	SDY	Tue, Sep 5, 2017	89.32	89.55	88.73	88.97
2969	AMEX	SDY	Fri, Sep 1, 2017	89.26	89.60	89.18	89.48
2968	AMEX	SDY	Thu, Aug 31, 2017	88.98	89.22	88.83	89.08
2967	AMEX	SDY	Wed, Aug 30, 2017	88.51	88.84	88.33	88.75
2966	AMEX	SDY	Tue, Aug 29, 2017	88.22	88.64	88.20	88.53
2965	AMEX	SDY	Mon, Aug 28, 2017	89.02	89.06	88.45	88.58
2964	AMEX	SDY	Fri, Aug 25, 2017	88.62	89.11	88.57	88.86
2963	AMEX	SDY	Thu, Aug 24, 2017	88.84	88.91	88.30	88.35
2962	AMEX	SDY	Wed, Aug 23, 2017	88.58	88.86	88.51	88.66
2961	AMEX	SDY	Tue, Aug 22, 2017	88.38	89.00	88.32	88.91
2960	AMEX	SDY	Mon, Aug 21, 2017	88.06	88.44	87.88	88.30
2959	AMEX	SDY	Fri, Aug 18, 2017	88.19	88.50	87.96	88.10
2958	AMEX	SDY	Thu, Aug 17, 2017	89.24	89.43	88.30	88.33
2957	AMEX	SDY	Wed, Aug 16, 2017	89.22	89.63	89.21	89.45
2956	AMEX	SDY	Tue, Aug 15, 2017	89.46	89.55	88.99	89.04
2955	AMEX	SDY	Mon, Aug 14, 2017	88.77	89.45	88.75	89.34
2954	AMEX	SDY	Fri, Aug 11, 2017	88.64	88.79	88.35	88.43
2953	AMEX	SDY	Thu, Aug 10, 2017	89.31	89.38	88.68	88.68
2952	AMEX	SDY	Wed, Aug 9, 2017	89.62	89.71	89.37	89.59
2951	AMEX	SDY	Tue, Aug 8, 2017	89.95	90.19	89.63	89.76
2950	AMEX	SDY	Mon, Aug 7, 2017	89.95	90.15	89.89	90.05
2949	AMEX	SDY	Fri, Aug 4, 2017	89.92	90.07	89.69	90.01
2948	AMEX	SDY	Thu, Aug 3, 2017	89.94	90.00	89.66	89.81
2947	AMEX	SDY	Wed, Aug 2, 2017	90.07	90.07	89.67	89.92
2946	AMEX	SDY	Tue, Aug 1, 2017	90.18	90.27	89.90	90.23
2945	AMEX	SDY	Mon, Jul 31, 2017	89.89	90.06	89.79	89.90
2944	AMEX	SDY	Fri, Jul 28, 2017	90.05	90.13	89.59	89.80
2943	AMEX	SDY	Thu, Jul 27, 2017	90.07	90.18	89.79	90.18
2942	AMEX	SDY	Wed, Jul 26, 2017	90.56	90.56	90.00	90.06
2941	AMEX	SDY	Tue, Jul 25, 2017	90.21	90.51	90.06	90.48
2940	AMEX	SDY	Mon, Jul 24, 2017	89.94	89.97	89.57	89.80
2939	AMEX	SDY	Fri, Jul 21, 2017	89.80	90.01	89.64	89.98
2938	AMEX	SDY	Thu, Jul 20, 2017	89.84	90.06	89.70	89.93
2937	AMEX	SDY	Wed, Jul 19, 2017	89.33	89.75	89.26	89.74
2936	AMEX	SDY	Tue, Jul 18, 2017	89.23	89.36	89.02	89.28
2935	AMEX	SDY	Mon, Jul 17, 2017	89.30	89.56	89.16	89.41
2934	AMEX	SDY	Fri, Jul 14, 2017	89.03	89.54	88.96	89.35
2933	AMEX	SDY	Thu, Jul 13, 2017	88.85	89.00	88.67	88.94
2932	AMEX	SDY	Wed, Jul 12, 2017	88.63	89.13	88.63	88.76
2931	AMEX	SDY	Tue, Jul 11, 2017	88.45	88.46	87.80	88.29
2930	AMEX	SDY	Mon, Jul 10, 2017	88.79	88.87	88.47	88.47
2929	AMEX	SDY	Fri, Jul 7, 2017	88.51	88.89	88.37	88.83
2928	AMEX	SDY	Thu, Jul 6, 2017	88.87	88.90	88.27	88.33
2927	AMEX	SDY	Wed, Jul 5, 2017	89.52	89.56	89.00	89.10
2926	AMEX	SDY	Mon, Jul 3, 2017	89.17	89.89	89.17	89.54
2925	AMEX	SDY	Fri, Jun 30, 2017	89.06	89.25	88.89	88.89
2924	AMEX	SDY	Thu, Jun 29, 2017	89.58	89.61	88.33	88.83
2923	AMEX	SDY	Wed, Jun 28, 2017	89.21	89.83	89.21	89.51
2922	AMEX	SDY	Tue, Jun 27, 2017	89.26	89.43	88.88	88.88
2921	AMEX	SDY	Mon, Jun 26, 2017	89.22	89.51	89.15	89.34
2920	AMEX	SDY	Fri, Jun 23, 2017	88.85	89.18	88.78	88.99
2919	AMEX	SDY	Thu, Jun 22, 2017	88.99	89.03	88.71	88.82
2918	AMEX	SDY	Wed, Jun 21, 2017	89.75	89.79	88.90	89.01
2917	AMEX	SDY	Tue, Jun 20, 2017	90.29	90.29	89.67	89.69
2916	AMEX	SDY	Mon, Jun 19, 2017	90.49	90.49	90.23	90.42
2915	AMEX	SDY	Fri, Jun 16, 2017	90.08	90.28	89.68	90.27
2914	AMEX	SDY	Thu, Jun 15, 2017	90.34	90.80	90.27	90.23
2913	AMEX	SDY	Wed, Jun 14, 2017	90.86	90.87	90.42	90.78
2912	AMEX	SDY	Tue, Jun 13, 2017	90.47	90.75	90.25	90.75
2911	AMEX	SDY	Mon, Jun 12, 2017	90.08	90.68	90.08	90.39
2910	AMEX	SDY	Fri, Jun 9, 2017	89.30	90.15	89.23	90.12
2909	AMEX	SDY	Thu, Jun 8, 2017	89.09	89.44	88.94	89.23
2908	AMEX	SDY	Wed, Jun 7, 2017	89.19	89.32	88.91	89.11
2907	AMEX	SDY	Tue, Jun 6, 2017	89.31	89.32	89.00	89.07
2906	AMEX	SDY	Mon, Jun 5, 2017	89.82	89.82	89.49	89.49
2905	AMEX	SDY	Fri, Jun 2, 2017	89.76	90.08	89.59	89.82
2904	AMEX	SDY	Thu, Jun 1, 2017	88.90	89.65	88.68	89.65
2903	AMEX	SDY	Wed, May 31, 2017	88.62	88.80	88.24	88.74
2902	AMEX	SDY	Tue, May 30, 2017	88.44	88.62	88.23	88.52
2901	AMEX	SDY	Fri, May 26, 2017	88.60	88.68	88.50	88.58
2900	AMEX	SDY	Thu, May 25, 2017	88.53	88.77	88.40	88.63
2899	AMEX	SDY	Wed, May 24, 2017	88.19	88.40	88.10	88.35
2898	AMEX	SDY	Tue, May 23, 2017	88.14	88.31	87.98	88.09
2897	AMEX	SDY	Mon, May 22, 2017	87.71	88.09	87.61	87.99
2896	AMEX	SDY	Fri, May 19, 2017	87.10	87.79	86.91	87.59
2895	AMEX	SDY	Thu, May 18, 2017	86.67	87.21	86.38	86.91
2894	AMEX	SDY	Wed, May 17, 2017	87.17	87.31	86.75	86.77
2893	AMEX	SDY	Tue, May 16, 2017	88.06	88.10	87.52	87.63
2892	AMEX	SDY	Mon, May 15, 2017	87.72	88.21	87.70	87.99
2891	AMEX	SDY	Fri, May 12, 2017	87.74	87.79	87.49	87.56
2890	AMEX	SDY	Thu, May 11, 2017	88.11	88.18	87.41	87.87
2889	AMEX	SDY	Wed, May 10, 2017	88.07	88.37	87.94	88.30
2888	AMEX	SDY	Tue, May 9, 2017	88.39	88.49	87.89	88.05
2887	AMEX	SDY	Mon, May 8, 2017	88.68	88.71	88.18	88.31
2886	AMEX	SDY	Fri, May 5, 2017	88.30	88.67	88.29	88.67
2885	AMEX	SDY	Thu, May 4, 2017	88.28	88.37	87.75	88.20
2884	AMEX	SDY	Wed, May 3, 2017	88.15	88.22	87.82	88.13
2883	AMEX	SDY	Tue, May 2, 2017	88.55	88.55	88.14	88.30
2882	AMEX	SDY	Mon, May 1, 2017	88.85	88.85	88.35	88.54
2881	AMEX	SDY	Fri, Apr 28, 2017	89.28	89.28	88.62	88.66
2880	AMEX	SDY	Thu, Apr 27, 2017	89.37	89.56	89.11	89.36
2879	AMEX	SDY	Wed, Apr 26, 2017	89.20	89.71	89.14	89.34
2878	AMEX	SDY	Tue, Apr 25, 2017	88.99	89.40	88.87	89.22
2877	AMEX	SDY	Mon, Apr 24, 2017	88.77	88.89	88.46	88.66
2876	AMEX	SDY	Fri, Apr 21, 2017	88.00	88.15	87.81	87.97
2875	AMEX	SDY	Thu, Apr 20, 2017	87.76	88.18	87.54	88.01
2874	AMEX	SDY	Wed, Apr 19, 2017	87.83	87.94	87.39	87.50
2873	AMEX	SDY	Tue, Apr 18, 2017	87.41	87.75	87.31	87.65
2872	AMEX	SDY	Mon, Apr 17, 2017	87.16	87.75	87.00	87.75
2871	AMEX	SDY	Thu, Apr 13, 2017	87.47	87.57	86.94	86.94
2870	AMEX	SDY	Wed, Apr 12, 2017	88.00	88.04	87.56	87.69
2869	AMEX	SDY	Tue, Apr 11, 2017	87.73	88.13	87.47	88.13
2868	AMEX	SDY	Mon, Apr 10, 2017	87.81	88.14	87.56	87.85
2867	AMEX	SDY	Fri, Apr 7, 2017	87.78	88.01	87.67	87.77
2866	AMEX	SDY	Thu, Apr 6, 2017	87.65	88.02	87.43	87.82
2865	AMEX	SDY	Wed, Apr 5, 2017	88.15	88.56	87.52	87.62
2864	AMEX	SDY	Tue, Apr 4, 2017	87.81	87.98	87.68	87.92
2863	AMEX	SDY	Mon, Apr 3, 2017	88.26	88.36	87.53	87.84
2862	AMEX	SDY	Fri, Mar 31, 2017	88.13	88.50	88.03	88.14
2861	AMEX	SDY	Thu, Mar 30, 2017	88.02	88.30	87.90	88.22
2860	AMEX	SDY	Wed, Mar 29, 2017	88.01	88.16	87.80	88.04
2859	AMEX	SDY	Tue, Mar 28, 2017	87.53	88.25	87.36	88.09
2858	AMEX	SDY	Mon, Mar 27, 2017	87.32	87.73	87.08	87.60
2857	AMEX	SDY	Fri, Mar 24, 2017	88.07	88.28	87.54	87.81
2856	AMEX	SDY	Thu, Mar 23, 2017	87.85	88.53	87.79	88.00
2855	AMEX	SDY	Wed, Mar 22, 2017	87.88	87.96	87.48	87.92
2854	AMEX	SDY	Tue, Mar 21, 2017	88.86	88.93	87.77	87.84
2853	AMEX	SDY	Mon, Mar 20, 2017	88.96	89.07	88.52	88.67
2852	AMEX	SDY	Fri, Mar 17, 2017	88.96	89.17	88.73	88.96
2851	AMEX	SDY	Thu, Mar 16, 2017	89.51	89.66	89.08	88.81
2850	AMEX	SDY	Wed, Mar 15, 2017	88.55	89.64	88.51	89.42
2849	AMEX	SDY	Tue, Mar 14, 2017	88.20	88.44	88.08	88.34
2848	AMEX	SDY	Mon, Mar 13, 2017	88.49	88.61	88.34	88.56
2847	AMEX	SDY	Fri, Mar 10, 2017	88.33	88.52	88.04	88.47
2846	AMEX	SDY	Thu, Mar 9, 2017	88.08	88.26	87.65	87.88
2845	AMEX	SDY	Wed, Mar 8, 2017	88.45	88.50	88.05	88.05
2844	AMEX	SDY	Tue, Mar 7, 2017	88.66	88.69	88.43	88.46
2843	AMEX	SDY	Mon, Mar 6, 2017	88.73	88.89	88.53	88.74
2842	AMEX	SDY	Fri, Mar 3, 2017	89.18	89.25	88.72	89.05
2841	AMEX	SDY	Thu, Mar 2, 2017	89.68	89.69	89.15	89.22
2840	AMEX	SDY	Wed, Mar 1, 2017	89.31	89.92	89.21	89.74
2839	AMEX	SDY	Tue, Feb 28, 2017	88.86	88.94	88.66	88.77
2838	AMEX	SDY	Mon, Feb 27, 2017	89.09	89.30	88.88	89.19
2837	AMEX	SDY	Fri, Feb 24, 2017	88.66	89.10	88.55	89.08
2836	AMEX	SDY	Thu, Feb 23, 2017	88.98	89.08	88.62	88.92
2835	AMEX	SDY	Wed, Feb 22, 2017	88.69	88.92	88.51	88.80
2834	AMEX	SDY	Tue, Feb 21, 2017	88.38	88.85	88.31	88.79
2833	AMEX	SDY	Fri, Feb 17, 2017	87.84	88.27	87.75	88.27
2832	AMEX	SDY	Thu, Feb 16, 2017	87.87	88.00	87.54	87.99
2831	AMEX	SDY	Wed, Feb 15, 2017	87.34	87.91	87.20	87.84
2830	AMEX	SDY	Tue, Feb 14, 2017	87.26	87.45	86.98	87.44
2829	AMEX	SDY	Mon, Feb 13, 2017	87.30	87.52	87.18	87.40
2828	AMEX	SDY	Fri, Feb 10, 2017	86.75	87.13	86.68	87.05
2827	AMEX	SDY	Thu, Feb 9, 2017	86.26	86.71	86.16	86.62
2826	AMEX	SDY	Wed, Feb 8, 2017	86.03	86.22	85.86	86.19
2825	AMEX	SDY	Tue, Feb 7, 2017	86.10	86.29	85.93	86.06
2824	AMEX	SDY	Mon, Feb 6, 2017	86.06	86.27	85.85	85.90
2823	AMEX	SDY	Fri, Feb 3, 2017	86.01	86.35	85.90	86.23
2822	AMEX	SDY	Thu, Feb 2, 2017	85.49	85.80	85.32	85.64
2821	AMEX	SDY	Wed, Feb 1, 2017	86.14	86.33	85.34	85.56
2820	AMEX	SDY	Tue, Jan 31, 2017	85.89	86.21	85.73	86.18
2819	AMEX	SDY	Mon, Jan 30, 2017	86.23	86.26	85.70	86.04
2818	AMEX	SDY	Fri, Jan 27, 2017	86.68	86.73	86.28	86.48
2817	AMEX	SDY	Thu, Jan 26, 2017	86.92	87.00	86.60	86.81
2816	AMEX	SDY	Wed, Jan 25, 2017	86.72	87.00	86.60	86.95
2815	AMEX	SDY	Tue, Jan 24, 2017	85.89	86.51	85.87	86.43
2814	AMEX	SDY	Mon, Jan 23, 2017	85.83	85.91	85.47	85.76
2813	AMEX	SDY	Fri, Jan 20, 2017	85.84	86.13	85.62	85.88
2812	AMEX	SDY	Thu, Jan 19, 2017	86.08	86.18	85.34	85.59
2811	AMEX	SDY	Wed, Jan 18, 2017	86.05	86.22	85.81	86.11
2810	AMEX	SDY	Tue, Jan 17, 2017	85.82	86.19	85.69	85.96
2809	AMEX	SDY	Fri, Jan 13, 2017	85.85	86.23	85.85	85.99
2808	AMEX	SDY	Thu, Jan 12, 2017	85.87	85.94	85.14	85.84
2807	AMEX	SDY	Wed, Jan 11, 2017	85.64	85.98	85.50	85.95
2806	AMEX	SDY	Tue, Jan 10, 2017	85.63	85.93	85.47	85.63
2805	AMEX	SDY	Mon, Jan 9, 2017	86.27	86.27	85.58	85.59
2804	AMEX	SDY	Fri, Jan 6, 2017	86.27	86.59	86.00	86.35
2803	AMEX	SDY	Thu, Jan 5, 2017	86.51	86.51	86.00	86.26
2802	AMEX	SDY	Wed, Jan 4, 2017	85.95	86.64	85.95	86.54
2801	AMEX	SDY	Tue, Jan 3, 2017	85.91	86.01	85.32	85.80
2800	AMEX	SDY	Fri, Dec 30, 2016	85.83	85.90	85.28	85.56
2799	AMEX	SDY	Thu, Dec 29, 2016	85.51	85.83	85.51	85.71
2798	AMEX	SDY	Wed, Dec 28, 2016	86.30	86.34	85.39	85.47
2797	AMEX	SDY	Tue, Dec 27, 2016	86.06	86.32	86.02	86.19
2796	AMEX	SDY	Fri, Dec 23, 2016	85.89	85.97	85.79	85.96
2795	AMEX	SDY	Thu, Dec 22, 2016	86.01	86.17	85.67	85.88
2794	AMEX	SDY	Wed, Dec 21, 2016	86.40	86.50	86.07	86.09
2793	AMEX	SDY	Tue, Dec 20, 2016	86.40	86.55	86.17	86.39
2792	AMEX	SDY	Mon, Dec 19, 2016	85.79	86.19	85.70	86.19
2791	AMEX	SDY	Fri, Dec 16, 2016	85.76	86.23	85.54	85.66
2790	AMEX	SDY	Thu, Dec 15, 2016	86.85	87.41	86.62	85.63
2789	AMEX	SDY	Wed, Dec 14, 2016	88.02	88.23	86.73	86.85
2788	AMEX	SDY	Tue, Dec 13, 2016	87.97	88.20	87.72	88.07
2787	AMEX	SDY	Mon, Dec 12, 2016	87.74	88.02	87.51	87.74
2786	AMEX	SDY	Fri, Dec 9, 2016	87.57	87.80	87.49	87.77
2785	AMEX	SDY	Thu, Dec 8, 2016	87.24	87.83	86.97	87.62
2784	AMEX	SDY	Wed, Dec 7, 2016	86.05	87.26	86.04	87.26
2783	AMEX	SDY	Tue, Dec 6, 2016	85.77	86.07	85.55	86.07
2782	AMEX	SDY	Mon, Dec 5, 2016	85.54	85.71	85.45	85.67
2781	AMEX	SDY	Fri, Dec 2, 2016	85.19	85.58	85.02	85.24
2780	AMEX	SDY	Thu, Dec 1, 2016	85.39	85.60	85.07	85.18
2779	AMEX	SDY	Wed, Nov 30, 2016	85.93	86.00	85.20	85.20
2778	AMEX	SDY	Tue, Nov 29, 2016	85.45	85.98	85.41	85.83
2777	AMEX	SDY	Mon, Nov 28, 2016	85.67	85.83	85.45	85.52
2776	AMEX	SDY	Fri, Nov 25, 2016	85.35	85.76	85.33	85.75
2775	AMEX	SDY	Wed, Nov 23, 2016	85.06	85.25	84.95	85.23
2774	AMEX	SDY	Tue, Nov 22, 2016	84.87	85.23	84.66	85.15
2773	AMEX	SDY	Mon, Nov 21, 2016	84.36	84.69	84.31	84.66
2772	AMEX	SDY	Fri, Nov 18, 2016	84.29	84.34	84.02	84.09
2771	AMEX	SDY	Thu, Nov 17, 2016	84.28	84.47	84.12	84.22
2770	AMEX	SDY	Wed, Nov 16, 2016	84.35	84.44	83.97	84.23
2769	AMEX	SDY	Tue, Nov 15, 2016	84.07	84.42	83.91	84.41
2768	AMEX	SDY	Mon, Nov 14, 2016	83.62	84.17	83.50	84.10
2767	AMEX	SDY	Fri, Nov 11, 2016	83.17	83.52	83.03	83.47
2766	AMEX	SDY	Thu, Nov 10, 2016	83.34	83.73	82.85	83.37
2765	AMEX	SDY	Wed, Nov 9, 2016	81.24	83.33	81.10	83.03
2764	AMEX	SDY	Tue, Nov 8, 2016	81.63	82.33	81.59	82.12
2763	AMEX	SDY	Mon, Nov 7, 2016	81.13	81.79	81.11	81.77
2762	AMEX	SDY	Fri, Nov 4, 2016	80.30	80.67	80.18	80.19
2761	AMEX	SDY	Thu, Nov 3, 2016	80.36	80.53	80.02	80.15
2760	AMEX	SDY	Wed, Nov 2, 2016	80.60	80.69	80.16	80.17
2759	AMEX	SDY	Tue, Nov 1, 2016	81.53	81.56	80.34	80.67
2758	AMEX	SDY	Mon, Oct 31, 2016	81.15	81.53	80.99	81.43
2757	AMEX	SDY	Fri, Oct 28, 2016	80.96	81.43	80.66	80.96
2756	AMEX	SDY	Thu, Oct 27, 2016	81.84	81.87	80.87	80.95
2755	AMEX	SDY	Wed, Oct 26, 2016	81.48	81.82	81.31	81.60
2754	AMEX	SDY	Tue, Oct 25, 2016	81.96	82.00	81.63	81.70
2753	AMEX	SDY	Mon, Oct 24, 2016	82.09	82.48	81.88	82.06
2752	AMEX	SDY	Fri, Oct 21, 2016	81.64	81.91	81.36	81.83
2751	AMEX	SDY	Thu, Oct 20, 2016	82.19	82.39	81.76	81.98
2750	AMEX	SDY	Wed, Oct 19, 2016	82.29	82.46	81.94	82.30
2749	AMEX	SDY	Tue, Oct 18, 2016	82.41	82.50	81.94	82.13
2748	AMEX	SDY	Mon, Oct 17, 2016	82.10	82.24	81.89	81.95
2747	AMEX	SDY	Fri, Oct 14, 2016	82.40	82.69	82.07	82.08
2746	AMEX	SDY	Thu, Oct 13, 2016	81.90	82.32	81.46	82.08
2745	AMEX	SDY	Wed, Oct 12, 2016	81.89	82.39	81.82	82.22
2744	AMEX	SDY	Tue, Oct 11, 2016	82.77	82.78	81.54	81.84
2743	AMEX	SDY	Mon, Oct 10, 2016	82.92	83.31	82.87	82.94
2742	AMEX	SDY	Fri, Oct 7, 2016	83.21	83.37	82.28	82.66
2741	AMEX	SDY	Thu, Oct 6, 2016	82.96	83.27	82.69	83.16
2740	AMEX	SDY	Wed, Oct 5, 2016	83.22	83.43	83.08	83.13
2739	AMEX	SDY	Tue, Oct 4, 2016	83.97	83.98	82.69	83.02
2738	AMEX	SDY	Mon, Oct 3, 2016	84.14	84.21	83.69	83.90
2737	AMEX	SDY	Fri, Sep 30, 2016	84.13	84.65	84.03	84.36
2736	AMEX	SDY	Thu, Sep 29, 2016	84.58	84.68	83.64	83.81
2735	AMEX	SDY	Wed, Sep 28, 2016	84.28	84.70	83.90	84.65
2734	AMEX	SDY	Tue, Sep 27, 2016	83.52	84.31	83.52	84.13
2733	AMEX	SDY	Mon, Sep 26, 2016	84.11	84.14	83.75	83.80
2732	AMEX	SDY	Fri, Sep 23, 2016	84.66	84.68	84.27	84.27
2731	AMEX	SDY	Thu, Sep 22, 2016	84.55	84.93	84.49	84.82
2730	AMEX	SDY	Wed, Sep 21, 2016	83.31	84.20	83.04	84.12
2729	AMEX	SDY	Tue, Sep 20, 2016	83.45	83.58	83.08	83.08
2728	AMEX	SDY	Mon, Sep 19, 2016	82.91	83.42	82.87	83.08
2727	AMEX	SDY	Fri, Sep 16, 2016	82.74	82.89	82.25	82.64
2726	AMEX	SDY	Thu, Sep 15, 2016	82.76	83.59	82.60	82.92
2725	AMEX	SDY	Wed, Sep 14, 2016	83.10	83.47	82.62	82.81
2724	AMEX	SDY	Tue, Sep 13, 2016	83.97	84.00	82.83	83.02
2723	AMEX	SDY	Mon, Sep 12, 2016	83.15	84.54	82.99	84.38
2722	AMEX	SDY	Fri, Sep 9, 2016	85.39	85.39	83.39	83.39
2721	AMEX	SDY	Thu, Sep 8, 2016	86.19	86.21	85.84	85.89
2720	AMEX	SDY	Wed, Sep 7, 2016	86.19	86.33	85.98	86.33
2719	AMEX	SDY	Tue, Sep 6, 2016	86.28	86.39	85.86	86.25
2718	AMEX	SDY	Fri, Sep 2, 2016	85.89	86.28	85.77	86.17
2717	AMEX	SDY	Thu, Sep 1, 2016	85.67	85.74	85.07	85.56
2716	AMEX	SDY	Wed, Aug 31, 2016	85.82	85.87	85.30	85.66
2715	AMEX	SDY	Tue, Aug 30, 2016	86.09	86.20	85.67	85.95
2714	AMEX	SDY	Mon, Aug 29, 2016	85.56	86.13	85.56	86.08
2713	AMEX	SDY	Fri, Aug 26, 2016	86.12	86.50	85.16	85.47
2712	AMEX	SDY	Thu, Aug 25, 2016	85.80	86.18	85.72	85.97
2711	AMEX	SDY	Wed, Aug 24, 2016	86.20	86.20	85.71	85.86
2710	AMEX	SDY	Tue, Aug 23, 2016	86.26	86.50	86.14	86.22
2709	AMEX	SDY	Mon, Aug 22, 2016	85.93	86.08	85.71	86.01
2708	AMEX	SDY	Fri, Aug 19, 2016	85.89	86.04	85.64	85.99
2707	AMEX	SDY	Thu, Aug 18, 2016	85.80	86.14	85.80	86.13
2706	AMEX	SDY	Wed, Aug 17, 2016	85.62	85.84	85.22	85.81
2705	AMEX	SDY	Tue, Aug 16, 2016	86.21	86.28	85.64	85.64
2704	AMEX	SDY	Mon, Aug 15, 2016	86.31	86.55	86.20	86.29
2703	AMEX	SDY	Fri, Aug 12, 2016	86.11	86.35	85.99	86.14
2702	AMEX	SDY	Thu, Aug 11, 2016	86.21	86.28	86.01	86.16
2701	AMEX	SDY	Wed, Aug 10, 2016	86.13	86.23	85.86	86.05
2700	AMEX	SDY	Tue, Aug 9, 2016	86.01	86.13	85.82	85.99
2699	AMEX	SDY	Mon, Aug 8, 2016	86.16	86.21	85.89	85.97
2698	AMEX	SDY	Fri, Aug 5, 2016	85.80	86.11	85.60	86.05
2697	AMEX	SDY	Thu, Aug 4, 2016	85.53	85.80	85.47	85.61
2696	AMEX	SDY	Wed, Aug 3, 2016	85.41	85.54	85.11	85.53
2695	AMEX	SDY	Tue, Aug 2, 2016	86.00	86.01	85.23	85.44
2694	AMEX	SDY	Mon, Aug 1, 2016	86.22	86.37	85.88	86.01
2693	AMEX	SDY	Fri, Jul 29, 2016	86.14	86.53	85.88	86.29
2692	AMEX	SDY	Thu, Jul 28, 2016	85.86	86.33	85.72	86.20
2691	AMEX	SDY	Wed, Jul 27, 2016	86.35	86.45	85.68	85.98
2690	AMEX	SDY	Tue, Jul 26, 2016	86.08	86.45	85.82	86.43
2689	AMEX	SDY	Mon, Jul 25, 2016	86.23	86.29	85.82	86.13
2688	AMEX	SDY	Fri, Jul 22, 2016	85.83	86.33	85.77	86.32
2687	AMEX	SDY	Thu, Jul 21, 2016	85.92	86.06	85.55	85.77
2686	AMEX	SDY	Wed, Jul 20, 2016	86.00	86.11	85.81	86.02
2685	AMEX	SDY	Tue, Jul 19, 2016	85.88	85.93	85.64	85.91
2684	AMEX	SDY	Mon, Jul 18, 2016	86.02	86.18	85.84	85.97
2683	AMEX	SDY	Fri, Jul 15, 2016	86.19	86.27	85.80	86.04
2682	AMEX	SDY	Thu, Jul 14, 2016	86.24	86.29	85.87	86.00
2681	AMEX	SDY	Wed, Jul 13, 2016	85.89	85.93	85.63	85.90
2680	AMEX	SDY	Tue, Jul 12, 2016	85.52	85.90	85.38	85.71
2679	AMEX	SDY	Mon, Jul 11, 2016	85.04	85.37	84.91	85.22
2678	AMEX	SDY	Fri, Jul 8, 2016	84.04	84.87	84.04	84.84
2677	AMEX	SDY	Thu, Jul 7, 2016	84.02	84.16	83.33	83.58
2676	AMEX	SDY	Wed, Jul 6, 2016	83.45	84.01	83.16	84.01
2675	AMEX	SDY	Tue, Jul 5, 2016	83.74	83.85	83.33	83.60
2674	AMEX	SDY	Fri, Jul 1, 2016	83.93	84.19	83.78	84.01
2673	AMEX	SDY	Thu, Jun 30, 2016	82.49	83.93	82.34	83.92
2672	AMEX	SDY	Wed, Jun 29, 2016	81.66	82.38	81.64	82.30
2671	AMEX	SDY	Tue, Jun 28, 2016	80.70	81.22	80.39	81.22
2670	AMEX	SDY	Mon, Jun 27, 2016	80.62	80.62	79.48	80.04
2669	AMEX	SDY	Fri, Jun 24, 2016	80.98	82.34	80.97	81.19
2668	AMEX	SDY	Thu, Jun 23, 2016	82.93	83.47	82.93	83.47
2667	AMEX	SDY	Wed, Jun 22, 2016	82.55	82.82	82.35	82.41
2666	AMEX	SDY	Tue, Jun 21, 2016	82.61	82.79	82.38	82.54
2665	AMEX	SDY	Mon, Jun 20, 2016	82.59	82.96	82.42	82.47
2664	AMEX	SDY	Fri, Jun 17, 2016	81.86	82.00	81.46	81.92
2663	AMEX	SDY	Thu, Jun 16, 2016	81.95	82.51	81.58	81.98
2662	AMEX	SDY	Wed, Jun 15, 2016	82.39	82.70	82.11	82.22
2661	AMEX	SDY	Tue, Jun 14, 2016	82.13	82.25	81.80	82.19
2660	AMEX	SDY	Mon, Jun 13, 2016	82.76	82.96	82.20	82.23
2659	AMEX	SDY	Fri, Jun 10, 2016	83.00	83.17	82.65	82.89
2658	AMEX	SDY	Thu, Jun 9, 2016	83.14	83.48	83.06	83.41
2657	AMEX	SDY	Wed, Jun 8, 2016	82.96	83.44	82.95	83.37
2656	AMEX	SDY	Tue, Jun 7, 2016	82.89	83.15	82.66	82.94
2655	AMEX	SDY	Mon, Jun 6, 2016	82.51	82.86	82.41	82.75
2654	AMEX	SDY	Fri, Jun 3, 2016	82.28	82.55	81.82	82.45
2653	AMEX	SDY	Thu, Jun 2, 2016	81.85	82.35	81.76	82.35
2652	AMEX	SDY	Wed, Jun 1, 2016	81.58	82.02	81.48	81.99
2651	AMEX	SDY	Tue, May 31, 2016	82.07	82.21	81.56	81.80
2650	AMEX	SDY	Fri, May 27, 2016	81.67	81.93	81.65	81.93
2649	AMEX	SDY	Thu, May 26, 2016	81.57	81.69	81.43	81.57
2648	AMEX	SDY	Wed, May 25, 2016	81.32	81.63	81.01	81.47
2647	AMEX	SDY	Tue, May 24, 2016	80.43	81.19	80.38	81.04
2646	AMEX	SDY	Mon, May 23, 2016	80.10	80.21	79.97	80.01
2645	AMEX	SDY	Fri, May 20, 2016	80.02	80.31	79.93	80.16
2644	AMEX	SDY	Thu, May 19, 2016	79.49	79.80	79.13	79.74
2643	AMEX	SDY	Wed, May 18, 2016	80.08	80.64	79.48	79.92
2642	AMEX	SDY	Tue, May 17, 2016	81.28	81.42	80.03	80.35
2641	AMEX	SDY	Mon, May 16, 2016	80.83	81.63	80.79	81.44
2640	AMEX	SDY	Fri, May 13, 2016	81.53	81.53	80.58	80.79
2639	AMEX	SDY	Thu, May 12, 2016	81.54	81.74	81.19	81.63
2638	AMEX	SDY	Wed, May 11, 2016	81.75	81.78	81.23	81.26
2637	AMEX	SDY	Tue, May 10, 2016	81.44	81.85	81.34	81.85
2636	AMEX	SDY	Mon, May 9, 2016	81.07	81.31	80.88	81.19
2635	AMEX	SDY	Fri, May 6, 2016	80.41	81.00	80.25	80.97
2634	AMEX	SDY	Thu, May 5, 2016	80.77	81.04	80.50	80.63
2633	AMEX	SDY	Wed, May 4, 2016	80.59	80.92	80.41	80.72
2632	AMEX	SDY	Tue, May 3, 2016	81.03	81.03	80.40	80.80
2631	AMEX	SDY	Mon, May 2, 2016	80.92	81.41	80.56	81.37
2630	AMEX	SDY	Fri, Apr 29, 2016	80.68	80.83	80.23	80.69
2629	AMEX	SDY	Thu, Apr 28, 2016	81.07	81.60	80.74	80.92
2628	AMEX	SDY	Wed, Apr 27, 2016	81.24	81.71	81.03	81.61
2627	AMEX	SDY	Tue, Apr 26, 2016	80.97	81.27	80.87	81.15
2626	AMEX	SDY	Mon, Apr 25, 2016	80.65	80.77	80.39	80.77
2625	AMEX	SDY	Fri, Apr 22, 2016	80.39	80.87	80.39	80.80
2624	AMEX	SDY	Thu, Apr 21, 2016	81.27	81.28	80.24	80.26
2623	AMEX	SDY	Wed, Apr 20, 2016	81.68	81.81	81.26	81.29
2622	AMEX	SDY	Tue, Apr 19, 2016	81.34	81.73	81.31	81.61
2621	AMEX	SDY	Mon, Apr 18, 2016	80.70	81.27	80.61	81.25
2620	AMEX	SDY	Fri, Apr 15, 2016	80.66	80.97	80.64	80.94
2619	AMEX	SDY	Thu, Apr 14, 2016	80.82	80.96	80.55	80.62
2618	AMEX	SDY	Wed, Apr 13, 2016	80.47	80.79	80.23	80.79
2617	AMEX	SDY	Tue, Apr 12, 2016	79.46	80.25	79.43	80.13
2616	AMEX	SDY	Mon, Apr 11, 2016	79.67	80.09	79.34	79.34
2615	AMEX	SDY	Fri, Apr 8, 2016	79.42	79.76	79.21	79.41
2614	AMEX	SDY	Thu, Apr 7, 2016	79.31	79.46	78.68	78.99
2613	AMEX	SDY	Wed, Apr 6, 2016	79.40	79.68	78.91	79.68
2612	AMEX	SDY	Tue, Apr 5, 2016	79.88	79.88	79.88	79.22
2611	AMEX	SDY	Mon, Apr 4, 2016	80.37	80.37	79.76	79.88
2610	AMEX	SDY	Fri, Apr 1, 2016	79.51	80.40	79.34	80.37
2609	AMEX	SDY	Thu, Mar 31, 2016	80.10	80.20	79.81	79.93
2608	AMEX	SDY	Wed, Mar 30, 2016	80.32	80.37	80.00	80.11
2607	AMEX	SDY	Tue, Mar 29, 2016	78.97	80.05	78.85	80.05
2606	AMEX	SDY	Mon, Mar 28, 2016	79.00	79.21	78.76	79.09
2605	AMEX	SDY	Thu, Mar 24, 2016	78.77	78.77	78.77	78.86
2604	AMEX	SDY	Wed, Mar 23, 2016	79.15	79.16	78.76	78.77
2603	AMEX	SDY	Tue, Mar 22, 2016	79.03	79.46	78.84	79.29
2602	AMEX	SDY	Mon, Mar 21, 2016	79.22	79.38	79.01	79.26
2601	AMEX	SDY	Fri, Mar 18, 2016	79.31	79.52	79.07	79.25
2600	AMEX	SDY	Thu, Mar 17, 2016	78.57	79.83	78.52	79.23
2599	AMEX	SDY	Wed, Mar 16, 2016	77.70	78.64	77.66	78.51
2598	AMEX	SDY	Tue, Mar 15, 2016	78.01	78.01	78.01	77.85
2597	AMEX	SDY	Mon, Mar 14, 2016	78.02	78.14	77.80	78.01
2596	AMEX	SDY	Fri, Mar 11, 2016	77.20	77.20	77.20	78.23
2595	AMEX	SDY	Thu, Mar 10, 2016	77.20	77.20	77.20	77.20
2594	AMEX	SDY	Wed, Mar 9, 2016	77.22	77.44	76.99	77.20
2593	AMEX	SDY	Tue, Mar 8, 2016	77.22	77.38	76.87	76.96
2592	AMEX	SDY	Mon, Mar 7, 2016	76.88	77.59	76.83	77.56
2591	AMEX	SDY	Fri, Mar 4, 2016	76.68	77.31	76.41	77.16
2590	AMEX	SDY	Thu, Mar 3, 2016	76.20	76.20	76.20	76.68
2589	AMEX	SDY	Wed, Mar 2, 2016	75.48	76.20	75.29	76.20
2588	AMEX	SDY	Tue, Mar 1, 2016	74.78	75.73	74.68	75.71
2587	AMEX	SDY	Mon, Feb 29, 2016	74.84	75.34	74.36	74.36
2586	AMEX	SDY	Fri, Feb 26, 2016	75.39	75.41	74.74	74.90
2585	AMEX	SDY	Thu, Feb 25, 2016	74.48	75.11	74.28	75.11
2584	AMEX	SDY	Wed, Feb 24, 2016	73.48	74.41	73.08	74.35
2583	AMEX	SDY	Tue, Feb 23, 2016	74.45	74.65	73.93	74.00
2582	AMEX	SDY	Mon, Feb 22, 2016	74.55	74.79	74.48	74.63
2581	AMEX	SDY	Fri, Feb 19, 2016	73.78	73.98	73.49	73.95
2580	AMEX	SDY	Thu, Feb 18, 2016	73.98	74.24	73.72	74.06
2579	AMEX	SDY	Wed, Feb 17, 2016	73.52	74.08	73.50	73.90
2578	AMEX	SDY	Tue, Feb 16, 2016	72.75	73.23	72.41	73.19
2577	AMEX	SDY	Fri, Feb 12, 2016	71.53	72.24	71.34	72.22
2576	AMEX	SDY	Thu, Feb 11, 2016	70.71	71.29	70.37	70.93
2575	AMEX	SDY	Wed, Feb 10, 2016	72.39	72.68	71.65	71.68
2574	AMEX	SDY	Tue, Feb 9, 2016	71.62	72.41	71.52	72.04
2573	AMEX	SDY	Mon, Feb 8, 2016	72.18	72.28	71.27	72.12
2572	AMEX	SDY	Fri, Feb 5, 2016	72.87	73.00	72.32	72.45
2571	AMEX	SDY	Thu, Feb 4, 2016	72.47	73.43	72.42	73.05
2570	AMEX	SDY	Wed, Feb 3, 2016	72.06	72.76	71.11	72.56
2569	AMEX	SDY	Tue, Feb 2, 2016	71.95	72.00	71.41	71.61
2568	AMEX	SDY	Mon, Feb 1, 2016	71.85	72.80	71.71	72.48
2567	AMEX	SDY	Fri, Jan 29, 2016	70.72	72.17	70.72	72.17
2566	AMEX	SDY	Thu, Jan 28, 2016	70.46	70.72	69.88	70.48
2565	AMEX	SDY	Wed, Jan 27, 2016	70.17	70.94	69.51	69.97
2564	AMEX	SDY	Tue, Jan 26, 2016	69.24	70.39	69.24	70.31
2563	AMEX	SDY	Mon, Jan 25, 2016	69.73	69.83	68.85	68.94
2562	AMEX	SDY	Fri, Jan 22, 2016	69.49	70.00	69.37	69.93
2561	AMEX	SDY	Thu, Jan 21, 2016	68.45	69.38	68.07	68.68
2560	AMEX	SDY	Wed, Jan 20, 2016	68.26	68.97	66.86	68.41
2559	AMEX	SDY	Tue, Jan 19, 2016	69.55	69.75	68.70	69.23
2558	AMEX	SDY	Fri, Jan 15, 2016	68.63	69.14	68.06	68.99
2557	AMEX	SDY	Thu, Jan 14, 2016	69.20	70.34	68.88	69.92
2556	AMEX	SDY	Wed, Jan 13, 2016	70.38	70.62	68.88	69.02
2555	AMEX	SDY	Tue, Jan 12, 2016	70.35	70.49	69.47	70.25
2554	AMEX	SDY	Mon, Jan 11, 2016	70.21	70.37	69.28	69.88
2553	AMEX	SDY	Fri, Jan 8, 2016	70.95	71.07	69.83	69.90
2552	AMEX	SDY	Thu, Jan 7, 2016	70.91	71.51	70.42	70.58
2551	AMEX	SDY	Wed, Jan 6, 2016	72.04	72.36	71.64	72.03
2550	AMEX	SDY	Tue, Jan 5, 2016	72.65	72.97	72.38	72.87
2549	AMEX	SDY	Mon, Jan 4, 2016	72.37	72.58	71.83	72.57
2548	AMEX	SDY	Thu, Dec 31, 2015	74.11	74.26	73.54	73.57
2547	AMEX	SDY	Wed, Dec 30, 2015	74.65	74.83	74.30	74.38
2546	AMEX	SDY	Tue, Dec 29, 2015	74.64	74.91	74.51	74.75
2545	AMEX	SDY	Mon, Dec 28, 2015	73.89	74.20	73.60	74.18
2544	AMEX	SDY	Thu, Dec 24, 2015	74.12	74.34	73.92	74.07
2543	AMEX	SDY	Wed, Dec 23, 2015	73.51	74.23	73.51	74.18
2542	AMEX	SDY	Tue, Dec 22, 2015	72.61	73.34	72.36	73.17
2541	AMEX	SDY	Mon, Dec 21, 2015	72.11	72.47	71.83	72.31
2540	AMEX	SDY	Fri, Dec 18, 2015	72.82	72.93	71.82	71.85
2539	AMEX	SDY	Thu, Dec 17, 2015	77.13	77.13	76.05	76.06
2538	AMEX	SDY	Wed, Dec 16, 2015	76.20	77.16	76.09	77.02
2537	AMEX	SDY	Tue, Dec 15, 2015	75.80	76.25	75.72	75.93
2536	AMEX	SDY	Mon, Dec 14, 2015	75.08	75.31	74.48	75.27
2535	AMEX	SDY	Fri, Dec 11, 2015	75.19	75.59	74.74	74.93
2534	AMEX	SDY	Thu, Dec 10, 2015	76.21	76.52	75.90	75.99
2533	AMEX	SDY	Wed, Dec 9, 2015	76.42	77.35	75.85	76.11
2532	AMEX	SDY	Tue, Dec 8, 2015	76.80	77.05	76.41	76.64
2531	AMEX	SDY	Mon, Dec 7, 2015	77.62	77.63	77.00	77.31
2530	AMEX	SDY	Fri, Dec 4, 2015	76.77	77.91	76.77	77.86
2529	AMEX	SDY	Thu, Dec 3, 2015	77.63	77.70	76.35	76.66
2528	AMEX	SDY	Wed, Dec 2, 2015	78.44	78.44	77.43	77.54
2527	AMEX	SDY	Tue, Dec 1, 2015	78.14	78.57	78.10	78.47
2526	AMEX	SDY	Mon, Nov 30, 2015	78.39	78.42	77.88	77.91
2525	AMEX	SDY	Fri, Nov 27, 2015	78.03	78.36	77.89	78.24
2524	AMEX	SDY	Wed, Nov 25, 2015	78.16	78.22	77.96	78.04
2523	AMEX	SDY	Tue, Nov 24, 2015	77.65	78.26	77.41	78.10
2522	AMEX	SDY	Mon, Nov 23, 2015	77.77	78.23	77.76	77.93
2521	AMEX	SDY	Fri, Nov 20, 2015	77.83	78.16	77.59	77.77
2520	AMEX	SDY	Thu, Nov 19, 2015	77.40	77.64	77.37	77.52
2519	AMEX	SDY	Wed, Nov 18, 2015	76.45	77.49	76.38	77.42
2518	AMEX	SDY	Tue, Nov 17, 2015	76.67	76.92	76.16	76.33
2517	AMEX	SDY	Mon, Nov 16, 2015	75.33	76.59	75.33	76.56
2516	AMEX	SDY	Fri, Nov 13, 2015	75.73	76.05	75.38	75.39
2515	AMEX	SDY	Thu, Nov 12, 2015	76.83	76.83	75.91	75.95
2514	AMEX	SDY	Wed, Nov 11, 2015	77.58	77.58	77.11	77.17
2513	AMEX	SDY	Tue, Nov 10, 2015	76.90	77.34	76.89	77.33
2512	AMEX	SDY	Mon, Nov 9, 2015	77.60	77.60	76.67	77.06
2511	AMEX	SDY	Fri, Nov 6, 2015	78.20	78.26	77.34	77.81
2510	AMEX	SDY	Thu, Nov 5, 2015	78.66	78.69	78.17	78.56
2509	AMEX	SDY	Wed, Nov 4, 2015	78.92	78.98	78.52	78.68
2508	AMEX	SDY	Tue, Nov 3, 2015	78.62	79.02	78.40	78.78
2507	AMEX	SDY	Mon, Nov 2, 2015	77.93	78.85	77.93	78.72
2506	AMEX	SDY	Fri, Oct 30, 2015	78.00	78.18	77.75	77.75
2505	AMEX	SDY	Thu, Oct 29, 2015	77.78	77.99	77.51	77.89
2504	AMEX	SDY	Wed, Oct 28, 2015	77.20	78.00	77.00	77.94
2503	AMEX	SDY	Tue, Oct 27, 2015	77.28	77.43	76.92	77.25
2502	AMEX	SDY	Mon, Oct 26, 2015	77.51	77.68	77.42	77.58
2501	AMEX	SDY	Fri, Oct 23, 2015	77.82	77.82	77.10	77.50
2500	AMEX	SDY	Thu, Oct 22, 2015	76.26	77.63	76.26	77.43
2499	AMEX	SDY	Wed, Oct 21, 2015	76.36	76.54	75.82	75.88
2498	AMEX	SDY	Tue, Oct 20, 2015	75.91	76.41	75.91	76.19
2497	AMEX	SDY	Mon, Oct 19, 2015	75.77	76.09	75.75	76.06
2496	AMEX	SDY	Fri, Oct 16, 2015	75.78	76.05	75.57	76.01
2495	AMEX	SDY	Thu, Oct 15, 2015	75.02	75.71	74.80	75.71
2494	AMEX	SDY	Wed, Oct 14, 2015	75.29	75.60	74.78	74.85
2493	AMEX	SDY	Tue, Oct 13, 2015	75.54	75.90	75.26	75.36
2492	AMEX	SDY	Mon, Oct 12, 2015	75.65	75.99	75.58	75.82
2491	AMEX	SDY	Fri, Oct 9, 2015	75.84	76.00	75.48	75.65
2490	AMEX	SDY	Thu, Oct 8, 2015	74.67	75.85	74.67	75.78
2489	AMEX	SDY	Wed, Oct 7, 2015	74.41	74.86	74.19	74.84
2488	AMEX	SDY	Tue, Oct 6, 2015	74.31	74.42	74.00	74.09
2487	AMEX	SDY	Mon, Oct 5, 2015	73.34	74.41	73.34	74.38
2486	AMEX	SDY	Fri, Oct 2, 2015	71.36	72.91	71.18	72.89
2485	AMEX	SDY	Thu, Oct 1, 2015	72.23	72.42	71.39	72.03
2484	AMEX	SDY	Wed, Sep 30, 2015	71.83	72.24	71.46	72.16
2483	AMEX	SDY	Tue, Sep 29, 2015	70.96	71.39	70.81	71.21
2482	AMEX	SDY	Mon, Sep 28, 2015	71.86	71.91	70.76	70.90
2481	AMEX	SDY	Fri, Sep 25, 2015	72.31	72.77	71.90	72.18
2480	AMEX	SDY	Thu, Sep 24, 2015	71.64	72.08	71.24	71.95
2479	AMEX	SDY	Wed, Sep 23, 2015	72.39	72.46	71.82	72.05
2478	AMEX	SDY	Tue, Sep 22, 2015	72.27	72.56	71.92	72.24
2477	AMEX	SDY	Mon, Sep 21, 2015	73.02	73.60	72.90	73.10
2476	AMEX	SDY	Fri, Sep 18, 2015	72.60	73.45	72.51	72.69
2475	AMEX	SDY	Thu, Sep 17, 2015	74.08	75.04	73.90	74.04
2474	AMEX	SDY	Wed, Sep 16, 2015	73.37	74.19	73.37	74.08
2473	AMEX	SDY	Tue, Sep 15, 2015	72.72	73.46	72.56	73.31
2472	AMEX	SDY	Mon, Sep 14, 2015	72.73	72.73	72.37	72.52
2471	AMEX	SDY	Fri, Sep 11, 2015	72.22	72.77	71.97	72.77
2470	AMEX	SDY	Thu, Sep 10, 2015	72.27	72.97	72.18	72.38
2469	AMEX	SDY	Wed, Sep 9, 2015	73.74	73.88	72.28	72.40
2468	AMEX	SDY	Tue, Sep 8, 2015	72.52	73.26	72.45	73.21
2467	AMEX	SDY	Fri, Sep 4, 2015	71.89	72.07	71.35	71.63
2466	AMEX	SDY	Thu, Sep 3, 2015	72.79	73.35	72.55	72.73
2465	AMEX	SDY	Wed, Sep 2, 2015	72.43	72.56	71.75	72.56
2464	AMEX	SDY	Tue, Sep 1, 2015	72.93	72.93	71.36	71.72
2463	AMEX	SDY	Mon, Aug 31, 2015	73.99	74.03	73.50	73.66
2462	AMEX	SDY	Fri, Aug 28, 2015	73.93	74.38	73.84	74.25
2461	AMEX	SDY	Thu, Aug 27, 2015	73.42	74.37	72.99	74.17
2460	AMEX	SDY	Wed, Aug 26, 2015	71.35	72.82	70.99	72.70
2459	AMEX	SDY	Tue, Aug 25, 2015	73.82	73.97	70.65	70.65
2458	AMEX	SDY	Mon, Aug 24, 2015	70.45	74.06	46.22	71.87
2457	AMEX	SDY	Fri, Aug 21, 2015	76.02	76.19	74.83	74.86
2456	AMEX	SDY	Thu, Aug 20, 2015	77.25	77.38	76.53	76.56
2455	AMEX	SDY	Wed, Aug 19, 2015	78.11	78.30	77.34	77.74
2454	AMEX	SDY	Tue, Aug 18, 2015	78.34	78.56	78.24	78.35
2453	AMEX	SDY	Mon, Aug 17, 2015	77.96	78.54	77.65	78.52
2452	AMEX	SDY	Fri, Aug 14, 2015	77.51	78.16	77.46	78.15
2451	AMEX	SDY	Thu, Aug 13, 2015	77.50	77.80	77.27	77.55
2450	AMEX	SDY	Wed, Aug 12, 2015	76.99	77.65	76.52	77.58
2449	AMEX	SDY	Tue, Aug 11, 2015	77.40	77.61	77.21	77.49
2448	AMEX	SDY	Mon, Aug 10, 2015	77.36	77.90	77.36	77.89
2447	AMEX	SDY	Fri, Aug 7, 2015	77.15	77.15	76.79	77.07
2446	AMEX	SDY	Thu, Aug 6, 2015	77.58	77.58	76.76	77.16
2445	AMEX	SDY	Wed, Aug 5, 2015	77.57	77.88	77.43	77.59
2444	AMEX	SDY	Tue, Aug 4, 2015	77.45	77.71	77.14	77.24
2443	AMEX	SDY	Mon, Aug 3, 2015	77.46	77.64	77.17	77.51
2442	AMEX	SDY	Fri, Jul 31, 2015	77.65	77.88	77.50	77.53
2441	AMEX	SDY	Thu, Jul 30, 2015	77.28	77.57	77.08	77.47
2440	AMEX	SDY	Wed, Jul 29, 2015	76.73	77.50	76.69	77.41
2439	AMEX	SDY	Tue, Jul 28, 2015	76.20	76.76	75.89	76.73
2438	AMEX	SDY	Mon, Jul 27, 2015	75.81	76.12	75.72	75.93
2437	AMEX	SDY	Fri, Jul 24, 2015	76.64	76.70	76.06	76.10
2436	AMEX	SDY	Thu, Jul 23, 2015	77.27	77.27	76.54	76.65
2435	AMEX	SDY	Wed, Jul 22, 2015	76.90	77.34	76.90	77.16
2434	AMEX	SDY	Tue, Jul 21, 2015	77.61	77.61	76.97	77.09
2433	AMEX	SDY	Mon, Jul 20, 2015	77.65	77.70	77.37	77.55
2432	AMEX	SDY	Fri, Jul 17, 2015	77.96	78.01	77.48	77.62
2431	AMEX	SDY	Thu, Jul 16, 2015	78.02	78.15	77.90	78.08
2430	AMEX	SDY	Wed, Jul 15, 2015	77.86	77.93	77.60	77.75
2429	AMEX	SDY	Tue, Jul 14, 2015	77.74	78.02	77.67	77.93
2428	AMEX	SDY	Mon, Jul 13, 2015	77.50	77.80	77.50	77.73
2427	AMEX	SDY	Fri, Jul 10, 2015	77.06	77.34	76.98	77.18
2426	AMEX	SDY	Thu, Jul 9, 2015	77.32	77.40	76.46	76.46
2425	AMEX	SDY	Wed, Jul 8, 2015	77.04	77.17	76.42	76.56
2424	AMEX	SDY	Tue, Jul 7, 2015	76.89	77.59	76.30	77.51
2423	AMEX	SDY	Mon, Jul 6, 2015	76.54	77.09	76.50	76.83
2422	AMEX	SDY	Thu, Jul 2, 2015	76.96	77.34	76.81	77.04
2421	AMEX	SDY	Wed, Jul 1, 2015	76.97	77.10	76.71	77.04
2420	AMEX	SDY	Tue, Jun 30, 2015	76.96	76.96	76.15	76.21
2419	AMEX	SDY	Mon, Jun 29, 2015	77.33	77.57	76.29	76.35
2418	AMEX	SDY	Fri, Jun 26, 2015	77.58	77.85	77.45	77.81
2417	AMEX	SDY	Thu, Jun 25, 2015	77.96	78.01	77.43	77.45
2416	AMEX	SDY	Wed, Jun 24, 2015	78.28	78.37	77.79	77.79
2415	AMEX	SDY	Tue, Jun 23, 2015	78.51	78.59	78.23	78.35
2414	AMEX	SDY	Mon, Jun 22, 2015	78.50	78.72	78.37	78.47
2413	AMEX	SDY	Fri, Jun 19, 2015	78.43	78.57	78.14	78.14
2412	AMEX	SDY	Thu, Jun 18, 2015	78.29	79.21	78.29	78.99
2411	AMEX	SDY	Wed, Jun 17, 2015	78.03	78.34	77.71	78.14
2410	AMEX	SDY	Tue, Jun 16, 2015	77.33	77.94	77.18	77.90
2409	AMEX	SDY	Mon, Jun 15, 2015	77.48	77.64	77.10	77.38
2408	AMEX	SDY	Fri, Jun 12, 2015	78.15	78.32	77.84	77.89
2407	AMEX	SDY	Thu, Jun 11, 2015	78.35	78.54	78.27	78.44
2406	AMEX	SDY	Wed, Jun 10, 2015	77.68	78.35	77.68	78.12
2405	AMEX	SDY	Tue, Jun 9, 2015	77.50	77.70	77.34	77.38
2404	AMEX	SDY	Mon, Jun 8, 2015	77.65	77.79	77.48	77.48
2403	AMEX	SDY	Fri, Jun 5, 2015	77.72	77.92	77.44	77.70
2402	AMEX	SDY	Thu, Jun 4, 2015	78.37	78.51	77.91	78.02
2401	AMEX	SDY	Wed, Jun 3, 2015	78.53	78.87	78.43	78.59
2400	AMEX	SDY	Tue, Jun 2, 2015	78.36	78.71	78.15	78.49
2399	AMEX	SDY	Mon, Jun 1, 2015	78.62	78.90	78.28	78.57
2398	AMEX	SDY	Fri, May 29, 2015	78.96	79.02	78.41	78.46
2397	AMEX	SDY	Thu, May 28, 2015	78.94	79.05	78.68	79.01
2396	AMEX	SDY	Wed, May 27, 2015	78.65	79.16	78.52	79.04
2395	AMEX	SDY	Tue, May 26, 2015	79.00	79.00	78.33	78.47
2394	AMEX	SDY	Fri, May 22, 2015	79.34	79.38	79.15	79.15
2393	AMEX	SDY	Thu, May 21, 2015	79.43	79.61	79.30	79.45
2392	AMEX	SDY	Wed, May 20, 2015	79.55	79.75	79.41	79.48
2391	AMEX	SDY	Tue, May 19, 2015	79.51	79.62	79.31	79.49
2390	AMEX	SDY	Mon, May 18, 2015	79.27	79.59	79.15	79.52
2389	AMEX	SDY	Fri, May 15, 2015	79.16	79.33	79.07	79.31
2388	AMEX	SDY	Thu, May 14, 2015	78.57	79.16	78.52	79.11
2387	AMEX	SDY	Wed, May 13, 2015	78.39	78.77	78.15	78.22
2386	AMEX	SDY	Tue, May 12, 2015	78.07	78.49	77.66	78.30
2385	AMEX	SDY	Mon, May 11, 2015	78.59	78.79	78.31	78.39
2384	AMEX	SDY	Fri, May 8, 2015	78.37	78.94	78.37	78.63
2383	AMEX	SDY	Thu, May 7, 2015	77.44	78.12	77.43	77.89
2382	AMEX	SDY	Wed, May 6, 2015	77.82	77.94	77.07	77.52
2381	AMEX	SDY	Tue, May 5, 2015	78.54	78.63	77.52	77.63
2380	AMEX	SDY	Mon, May 4, 2015	78.54	78.82	78.38	78.61
2379	AMEX	SDY	Fri, May 1, 2015	77.82	78.43	77.82	78.32
2378	AMEX	SDY	Thu, Apr 30, 2015	78.27	78.43	77.48	77.68
2377	AMEX	SDY	Wed, Apr 29, 2015	78.64	78.84	78.37	78.58
2376	AMEX	SDY	Tue, Apr 28, 2015	78.52	79.04	78.23	79.04
2375	AMEX	SDY	Mon, Apr 27, 2015	79.01	79.25	78.53	78.64
2374	AMEX	SDY	Fri, Apr 24, 2015	79.00	79.16	78.81	79.01
2373	AMEX	SDY	Thu, Apr 23, 2015	78.65	79.18	78.63	78.97
2372	AMEX	SDY	Wed, Apr 22, 2015	78.65	78.74	78.21	78.71
2371	AMEX	SDY	Tue, Apr 21, 2015	78.82	79.02	78.42	78.51
2370	AMEX	SDY	Mon, Apr 20, 2015	78.16	78.83	78.16	78.62
2369	AMEX	SDY	Fri, Apr 17, 2015	78.22	78.34	77.65	77.95
2368	AMEX	SDY	Thu, Apr 16, 2015	78.72	78.97	78.51	78.74
2367	AMEX	SDY	Wed, Apr 15, 2015	78.95	79.30	78.93	78.93
2366	AMEX	SDY	Tue, Apr 14, 2015	78.48	78.85	78.25	78.76
2365	AMEX	SDY	Mon, Apr 13, 2015	78.67	78.98	78.49	78.49
2364	AMEX	SDY	Fri, Apr 10, 2015	78.64	78.92	78.50	78.74
2363	AMEX	SDY	Thu, Apr 9, 2015	78.47	78.62	78.04	78.51
2362	AMEX	SDY	Wed, Apr 8, 2015	78.47	78.64	78.17	78.49
2361	AMEX	SDY	Tue, Apr 7, 2015	78.75	78.94	78.43	78.43
2360	AMEX	SDY	Mon, Apr 6, 2015	77.93	79.01	77.86	78.77
2359	AMEX	SDY	Thu, Apr 2, 2015	77.73	78.40	77.73	78.22
2358	AMEX	SDY	Wed, Apr 1, 2015	78.18	78.18	77.40	77.87
2357	AMEX	SDY	Tue, Mar 31, 2015	78.25	78.59	78.05	78.20
2356	AMEX	SDY	Mon, Mar 30, 2015	78.10	78.81	77.99	78.65
2355	AMEX	SDY	Fri, Mar 27, 2015	77.36	77.71	77.34	77.65
2354	AMEX	SDY	Thu, Mar 26, 2015	77.54	77.88	77.22	77.49
2353	AMEX	SDY	Wed, Mar 25, 2015	78.70	78.80	77.72	77.74
2352	AMEX	SDY	Tue, Mar 24, 2015	78.89	79.12	78.59	78.62
2351	AMEX	SDY	Mon, Mar 23, 2015	79.11	79.36	78.98	78.98
2350	AMEX	SDY	Fri, Mar 20, 2015	78.55	79.19	78.44	79.11
2349	AMEX	SDY	Thu, Mar 19, 2015	78.95	79.10	78.50	78.68
2348	AMEX	SDY	Wed, Mar 18, 2015	77.95	79.58	77.75	79.30
2347	AMEX	SDY	Tue, Mar 17, 2015	78.12	78.31	77.89	78.18
2346	AMEX	SDY	Mon, Mar 16, 2015	77.80	78.47	77.80	78.41
2345	AMEX	SDY	Fri, Mar 13, 2015	77.95	77.95	77.00	77.49
2344	AMEX	SDY	Thu, Mar 12, 2015	77.21	78.11	77.19	78.04
2343	AMEX	SDY	Wed, Mar 11, 2015	77.06	77.11	76.72	76.94
2342	AMEX	SDY	Tue, Mar 10, 2015	77.51	77.51	76.97	76.99
2341	AMEX	SDY	Mon, Mar 9, 2015	77.58	78.17	77.58	78.03
2340	AMEX	SDY	Fri, Mar 6, 2015	78.51	78.52	77.44	77.57
2339	AMEX	SDY	Thu, Mar 5, 2015	78.75	79.01	78.67	78.93
2338	AMEX	SDY	Wed, Mar 4, 2015	79.07	79.08	78.54	78.73
2337	AMEX	SDY	Tue, Mar 3, 2015	79.37	79.41	78.85	79.27
2336	AMEX	SDY	Mon, Mar 2, 2015	79.30	79.56	79.17	79.53
2335	AMEX	SDY	Fri, Feb 27, 2015	79.39	79.59	79.26	79.27
2334	AMEX	SDY	Thu, Feb 26, 2015	79.60	79.60	79.22	79.42
2333	AMEX	SDY	Wed, Feb 25, 2015	79.83	79.90	79.54	79.67
2332	AMEX	SDY	Tue, Feb 24, 2015	79.59	79.91	79.43	79.82
2331	AMEX	SDY	Mon, Feb 23, 2015	79.58	79.60	79.31	79.59
2330	AMEX	SDY	Fri, Feb 20, 2015	78.97	79.65	78.63	79.65
2329	AMEX	SDY	Thu, Feb 19, 2015	79.19	79.40	79.01	79.08
2328	AMEX	SDY	Wed, Feb 18, 2015	79.19	79.50	78.95	79.47
2327	AMEX	SDY	Tue, Feb 17, 2015	79.10	79.37	78.82	79.20
2326	AMEX	SDY	Fri, Feb 13, 2015	78.94	79.18	78.75	79.16
2325	AMEX	SDY	Thu, Feb 12, 2015	78.58	78.85	78.37	78.84
2324	AMEX	SDY	Wed, Feb 11, 2015	78.41	78.48	77.84	78.24
2323	AMEX	SDY	Tue, Feb 10, 2015	78.26	78.60	77.78	78.47
2322	AMEX	SDY	Mon, Feb 9, 2015	78.11	78.46	77.81	78.02
2321	AMEX	SDY	Fri, Feb 6, 2015	79.16	79.16	78.19	78.46
2320	AMEX	SDY	Thu, Feb 5, 2015	78.50	79.07	78.46	79.03
2319	AMEX	SDY	Wed, Feb 4, 2015	78.54	78.64	78.04	78.23
2318	AMEX	SDY	Tue, Feb 3, 2015	78.04	78.80	77.84	78.77
2317	AMEX	SDY	Mon, Feb 2, 2015	76.88	77.72	76.21	77.67
2316	AMEX	SDY	Fri, Jan 30, 2015	77.53	77.78	76.81	76.91
2315	AMEX	SDY	Thu, Jan 29, 2015	77.55	78.17	76.98	78.08
2314	AMEX	SDY	Wed, Jan 28, 2015	78.68	78.68	77.25	77.37
2313	AMEX	SDY	Tue, Jan 27, 2015	78.31	78.70	77.87	78.34
2312	AMEX	SDY	Mon, Jan 26, 2015	78.65	78.93	78.11	78.92
2311	AMEX	SDY	Fri, Jan 23, 2015	79.12	79.25	78.59	78.63
2310	AMEX	SDY	Thu, Jan 22, 2015	78.64	79.37	78.08	79.31
2309	AMEX	SDY	Wed, Jan 21, 2015	77.84	78.48	77.59	78.35
2308	AMEX	SDY	Tue, Jan 20, 2015	78.48	78.57	77.49	78.03
2307	AMEX	SDY	Fri, Jan 16, 2015	77.29	78.29	77.13	78.24
2306	AMEX	SDY	Thu, Jan 15, 2015	77.96	78.10	77.25	77.38
2305	AMEX	SDY	Wed, Jan 14, 2015	77.17	77.70	76.84	77.64
2304	AMEX	SDY	Tue, Jan 13, 2015	78.54	79.08	77.36	77.96
2303	AMEX	SDY	Mon, Jan 12, 2015	78.32	78.49	77.69	78.05
2302	AMEX	SDY	Fri, Jan 9, 2015	79.23	79.24	78.18	78.37
2301	AMEX	SDY	Thu, Jan 8, 2015	78.58	79.21	78.27	79.16
2300	AMEX	SDY	Wed, Jan 7, 2015	77.51	78.07	77.29	78.00
2299	AMEX	SDY	Tue, Jan 6, 2015	77.63	77.97	76.69	77.01
2298	AMEX	SDY	Mon, Jan 5, 2015	78.37	78.52	77.32	77.51
2297	AMEX	SDY	Fri, Jan 2, 2015	79.00	79.17	78.20	78.77
2296	AMEX	SDY	Wed, Dec 31, 2014	79.98	80.10	78.75	78.80
2295	AMEX	SDY	Tue, Dec 30, 2014	80.20	80.20	79.70	79.71
2294	AMEX	SDY	Mon, Dec 29, 2014	79.79	80.24	79.76	80.16
2293	AMEX	SDY	Fri, Dec 26, 2014	79.77	80.07	79.75	79.80
2292	AMEX	SDY	Wed, Dec 24, 2014	79.68	79.81	79.55	79.62
2291	AMEX	SDY	Tue, Dec 23, 2014	79.57	79.74	79.46	79.55
2290	AMEX	SDY	Mon, Dec 22, 2014	79.11	79.52	78.93	79.35
2289	AMEX	SDY	Fri, Dec 19, 2014	78.83	79.20	78.59	78.96
2288	AMEX	SDY	Thu, Dec 18, 2014	80.55	81.11	80.21	81.11
2287	AMEX	SDY	Wed, Dec 17, 2014	78.45	79.80	78.29	79.70
2286	AMEX	SDY	Tue, Dec 16, 2014	78.18	79.55	78.03	78.20
2285	AMEX	SDY	Mon, Dec 15, 2014	79.17	79.34	78.09	78.37
2284	AMEX	SDY	Fri, Dec 12, 2014	79.57	79.92	78.80	78.84
2283	AMEX	SDY	Thu, Dec 11, 2014	79.81	80.59	79.70	80.05
2282	AMEX	SDY	Wed, Dec 10, 2014	80.54	80.54	79.45	79.54
2281	AMEX	SDY	Tue, Dec 9, 2014	80.03	80.76	79.88	80.69
2280	AMEX	SDY	Mon, Dec 8, 2014	80.90	81.28	80.46	80.72
2279	AMEX	SDY	Fri, Dec 5, 2014	81.00	81.18	80.88	81.00
2278	AMEX	SDY	Thu, Dec 4, 2014	80.93	81.24	80.67	81.07
2277	AMEX	SDY	Wed, Dec 3, 2014	80.80	81.13	80.68	81.07
2276	AMEX	SDY	Tue, Dec 2, 2014	80.44	80.83	80.34	80.74
2275	AMEX	SDY	Mon, Dec 1, 2014	80.64	80.66	80.22	80.43
2274	AMEX	SDY	Fri, Nov 28, 2014	80.88	81.25	80.78	80.89
2273	AMEX	SDY	Wed, Nov 26, 2014	80.76	80.93	80.69	80.92
2272	AMEX	SDY	Tue, Nov 25, 2014	80.88	81.08	80.56	80.76
2271	AMEX	SDY	Mon, Nov 24, 2014	80.80	80.81	80.61	80.76
2270	AMEX	SDY	Fri, Nov 21, 2014	80.87	80.90	80.38	80.64
2269	AMEX	SDY	Thu, Nov 20, 2014	79.74	80.15	79.74	80.10
2268	AMEX	SDY	Wed, Nov 19, 2014	80.05	80.14	79.73	80.06
2267	AMEX	SDY	Tue, Nov 18, 2014	79.83	80.23	79.70	80.06
2266	AMEX	SDY	Mon, Nov 17, 2014	79.43	79.86	79.41	79.77
2265	AMEX	SDY	Fri, Nov 14, 2014	79.75	79.88	79.47	79.55
2264	AMEX	SDY	Thu, Nov 13, 2014	79.95	80.12	79.87	80.06
2263	AMEX	SDY	Wed, Nov 12, 2014	79.51	79.88	79.51	79.83
2262	AMEX	SDY	Tue, Nov 11, 2014	80.03	80.05	79.70	79.80
2261	AMEX	SDY	Mon, Nov 10, 2014	79.41	80.04	79.41	79.99
2260	AMEX	SDY	Fri, Nov 7, 2014	79.20	79.72	79.12	79.61
2259	AMEX	SDY	Thu, Nov 6, 2014	79.18	79.26	78.80	79.18
2258	AMEX	SDY	Wed, Nov 5, 2014	79.02	79.12	78.74	79.09
2257	AMEX	SDY	Tue, Nov 4, 2014	78.42	78.71	78.26	78.60
2256	AMEX	SDY	Mon, Nov 3, 2014	78.64	78.75	78.35	78.52
2255	AMEX	SDY	Fri, Oct 31, 2014	78.62	78.70	78.10	78.58
2254	AMEX	SDY	Thu, Oct 30, 2014	76.93	77.90	76.91	77.75
2253	AMEX	SDY	Wed, Oct 29, 2014	77.36	77.52	76.61	77.17
2252	AMEX	SDY	Tue, Oct 28, 2014	76.74	77.29	76.68	77.29
2251	AMEX	SDY	Mon, Oct 27, 2014	76.28	76.59	76.07	76.52
2250	AMEX	SDY	Fri, Oct 24, 2014	76.03	76.54	75.87	76.52
2249	AMEX	SDY	Thu, Oct 23, 2014	75.89	76.40	75.75	75.99
2248	AMEX	SDY	Wed, Oct 22, 2014	75.78	76.13	75.32	75.38
2247	AMEX	SDY	Tue, Oct 21, 2014	74.69	75.65	74.55	75.62
2246	AMEX	SDY	Mon, Oct 20, 2014	73.50	74.40	73.35	74.40
2245	AMEX	SDY	Fri, Oct 17, 2014	73.60	73.86	73.17	73.61
2244	AMEX	SDY	Thu, Oct 16, 2014	71.91	73.26	71.85	72.99
2243	AMEX	SDY	Wed, Oct 15, 2014	72.55	73.18	71.38	72.91
2242	AMEX	SDY	Tue, Oct 14, 2014	73.00	73.80	72.91	73.22
2241	AMEX	SDY	Mon, Oct 13, 2014	73.52	73.86	72.66	72.70
2240	AMEX	SDY	Fri, Oct 10, 2014	73.91	74.44	73.56	73.56
2239	AMEX	SDY	Thu, Oct 9, 2014	75.09	75.27	73.88	73.92
2238	AMEX	SDY	Wed, Oct 8, 2014	74.00	75.23	73.83	75.22
2237	AMEX	SDY	Tue, Oct 7, 2014	74.61	74.75	73.98	73.98
2236	AMEX	SDY	Mon, Oct 6, 2014	75.17	75.32	74.69	74.93
2235	AMEX	SDY	Fri, Oct 3, 2014	74.77	75.05	74.55	74.95
2234	AMEX	SDY	Thu, Oct 2, 2014	74.12	74.54	73.71	74.30
2233	AMEX	SDY	Wed, Oct 1, 2014	74.79	74.93	74.02	74.18
2232	AMEX	SDY	Tue, Sep 30, 2014	75.34	75.47	74.86	74.94
2231	AMEX	SDY	Mon, Sep 29, 2014	74.90	75.40	74.81	75.34
2230	AMEX	SDY	Fri, Sep 26, 2014	75.00	75.52	74.80	75.38
2229	AMEX	SDY	Thu, Sep 25, 2014	75.70	75.70	74.88	74.94
2228	AMEX	SDY	Wed, Sep 24, 2014	75.40	75.99	75.28	75.89
2227	AMEX	SDY	Tue, Sep 23, 2014	75.82	76.00	75.36	75.36
2226	AMEX	SDY	Mon, Sep 22, 2014	76.34	76.45	75.97	76.02
2225	AMEX	SDY	Fri, Sep 19, 2014	76.70	76.81	76.29	76.39
2224	AMEX	SDY	Thu, Sep 18, 2014	76.86	77.02	76.81	76.92
2223	AMEX	SDY	Wed, Sep 17, 2014	76.82	77.09	76.50	76.72
2222	AMEX	SDY	Tue, Sep 16, 2014	76.15	76.90	76.13	76.70
2221	AMEX	SDY	Mon, Sep 15, 2014	76.23	76.44	76.10	76.30
2220	AMEX	SDY	Fri, Sep 12, 2014	76.84	76.94	76.06	76.25
2219	AMEX	SDY	Thu, Sep 11, 2014	76.49	76.91	76.49	76.88
2218	AMEX	SDY	Wed, Sep 10, 2014	76.78	76.82	76.39	76.75
2217	AMEX	SDY	Tue, Sep 9, 2014	77.09	77.12	76.67	76.73
2216	AMEX	SDY	Mon, Sep 8, 2014	77.32	77.50	76.97	77.18
2215	AMEX	SDY	Fri, Sep 5, 2014	77.00	77.43	76.80	77.39
2214	AMEX	SDY	Thu, Sep 4, 2014	77.08	77.34	76.88	77.07
2213	AMEX	SDY	Wed, Sep 3, 2014	77.14	77.25	76.92	77.01
2212	AMEX	SDY	Tue, Sep 2, 2014	77.00	77.16	76.69	76.87
2211	AMEX	SDY	Fri, Aug 29, 2014	76.83	76.95	76.59	76.95
2210	AMEX	SDY	Thu, Aug 28, 2014	76.51	76.80	76.43	76.74
2209	AMEX	SDY	Wed, Aug 27, 2014	76.63	76.88	76.62	76.75
2208	AMEX	SDY	Tue, Aug 26, 2014	76.77	77.01	76.69	76.72
2207	AMEX	SDY	Mon, Aug 25, 2014	76.70	76.89	76.63	76.76
2206	AMEX	SDY	Fri, Aug 22, 2014	76.61	76.64	76.28	76.41
2205	AMEX	SDY	Thu, Aug 21, 2014	76.48	76.78	76.44	76.63
2204	AMEX	SDY	Wed, Aug 20, 2014	76.09	76.47	76.06	76.43
2203	AMEX	SDY	Tue, Aug 19, 2014	75.99	76.27	75.95	76.27
2202	AMEX	SDY	Mon, Aug 18, 2014	75.60	75.90	75.59	75.90
2201	AMEX	SDY	Fri, Aug 15, 2014	75.50	75.63	74.78	75.24
2200	AMEX	SDY	Thu, Aug 14, 2014	75.09	75.32	75.07	75.30
2199	AMEX	SDY	Wed, Aug 13, 2014	74.65	75.10	74.59	74.98
2198	AMEX	SDY	Tue, Aug 12, 2014	74.45	74.69	74.30	74.50
2197	AMEX	SDY	Mon, Aug 11, 2014	74.56	74.80	74.47	74.53
2196	AMEX	SDY	Fri, Aug 8, 2014	73.48	74.33	73.44	74.26
2195	AMEX	SDY	Thu, Aug 7, 2014	73.86	73.90	73.24	73.36
2194	AMEX	SDY	Wed, Aug 6, 2014	73.24	73.76	73.18	73.61
2193	AMEX	SDY	Tue, Aug 5, 2014	73.75	74.12	73.35	73.52
2192	AMEX	SDY	Mon, Aug 4, 2014	73.89	74.12	73.31	74.05
2191	AMEX	SDY	Fri, Aug 1, 2014	73.60	74.00	73.39	73.77
2190	AMEX	SDY	Thu, Jul 31, 2014	74.80	74.86	73.79	73.81
2189	AMEX	SDY	Wed, Jul 30, 2014	75.66	75.73	74.96	75.23
2188	AMEX	SDY	Tue, Jul 29, 2014	75.98	76.15	75.51	75.51
2187	AMEX	SDY	Mon, Jul 28, 2014	75.82	75.97	75.51	75.87
2186	AMEX	SDY	Fri, Jul 25, 2014	75.83	75.96	75.60	75.71
2185	AMEX	SDY	Thu, Jul 24, 2014	76.11	76.19	75.91	75.97
2184	AMEX	SDY	Wed, Jul 23, 2014	76.02	76.12	75.91	76.07
2183	AMEX	SDY	Tue, Jul 22, 2014	76.15	76.15	75.94	75.99
2182	AMEX	SDY	Mon, Jul 21, 2014	75.95	76.06	75.69	75.98
2181	AMEX	SDY	Fri, Jul 18, 2014	75.54	76.19	75.43	76.15
2180	AMEX	SDY	Thu, Jul 17, 2014	75.95	76.12	75.34	75.43
2179	AMEX	SDY	Wed, Jul 16, 2014	76.44	76.47	75.90	76.20
2178	AMEX	SDY	Tue, Jul 15, 2014	76.30	76.50	75.93	76.18
2177	AMEX	SDY	Mon, Jul 14, 2014	76.47	76.47	76.25	76.27
2176	AMEX	SDY	Fri, Jul 11, 2014	76.17	76.25	75.90	76.11
2175	AMEX	SDY	Thu, Jul 10, 2014	75.84	76.34	75.77	76.22
2174	AMEX	SDY	Wed, Jul 9, 2014	76.47	76.53	76.22	76.43
2173	AMEX	SDY	Tue, Jul 8, 2014	76.41	76.49	76.25	76.33
2172	AMEX	SDY	Mon, Jul 7, 2014	76.64	76.73	76.45	76.60
2171	AMEX	SDY	Thu, Jul 3, 2014	76.72	76.82	76.62	76.82
2170	AMEX	SDY	Wed, Jul 2, 2014	76.78	76.82	76.42	76.57
2169	AMEX	SDY	Tue, Jul 1, 2014	76.68	77.09	76.59	76.83
2168	AMEX	SDY	Mon, Jun 30, 2014	76.46	76.59	76.28	76.59
2167	AMEX	SDY	Fri, Jun 27, 2014	76.02	76.49	75.98	76.49
2166	AMEX	SDY	Thu, Jun 26, 2014	76.32	76.37	75.77	76.22
2165	AMEX	SDY	Wed, Jun 25, 2014	75.98	76.36	75.85	76.31
2164	AMEX	SDY	Tue, Jun 24, 2014	76.28	76.63	76.04	76.08
2163	AMEX	SDY	Mon, Jun 23, 2014	76.73	76.75	76.30	76.42
2162	AMEX	SDY	Fri, Jun 20, 2014	76.81	76.81	76.51	76.60
2161	AMEX	SDY	Thu, Jun 19, 2014	76.81	77.03	76.80	77.03
2160	AMEX	SDY	Wed, Jun 18, 2014	76.16	76.79	76.12	76.78
2159	AMEX	SDY	Tue, Jun 17, 2014	75.72	76.28	75.67	76.15
2158	AMEX	SDY	Mon, Jun 16, 2014	75.70	76.00	75.62	75.82
2157	AMEX	SDY	Fri, Jun 13, 2014	75.75	75.89	75.54	75.81
2156	AMEX	SDY	Thu, Jun 12, 2014	76.05	76.17	75.49	75.69
2155	AMEX	SDY	Wed, Jun 11, 2014	76.25	76.29	75.96	76.10
2154	AMEX	SDY	Tue, Jun 10, 2014	76.58	76.59	76.32	76.46
2153	AMEX	SDY	Mon, Jun 9, 2014	76.52	76.79	76.48	76.65
2152	AMEX	SDY	Fri, Jun 6, 2014	76.34	76.60	76.31	76.48
2151	AMEX	SDY	Thu, Jun 5, 2014	75.72	76.30	75.48	76.29
2150	AMEX	SDY	Wed, Jun 4, 2014	75.34	75.67	75.33	75.66
2149	AMEX	SDY	Tue, Jun 3, 2014	75.44	75.56	75.32	75.49
2148	AMEX	SDY	Mon, Jun 2, 2014	75.52	75.64	75.29	75.61
2147	AMEX	SDY	Fri, May 30, 2014	75.21	75.50	75.19	75.48
2146	AMEX	SDY	Thu, May 29, 2014	75.14	75.28	74.90	75.28
2145	AMEX	SDY	Wed, May 28, 2014	75.12	75.15	74.84	74.99
2144	AMEX	SDY	Tue, May 27, 2014	74.96	75.15	74.94	75.10
2143	AMEX	SDY	Fri, May 23, 2014	74.56	74.82	74.35	74.79
2142	AMEX	SDY	Thu, May 22, 2014	74.37	74.66	74.25	74.50
2141	AMEX	SDY	Wed, May 21, 2014	74.31	74.46	74.11	74.41
2140	AMEX	SDY	Tue, May 20, 2014	74.70	74.73	73.91	74.12
2139	AMEX	SDY	Mon, May 19, 2014	74.45	74.85	74.37	74.75
2138	AMEX	SDY	Fri, May 16, 2014	74.26	74.62	74.09	74.62
2137	AMEX	SDY	Thu, May 15, 2014	74.72	74.72	73.92	74.30
2136	AMEX	SDY	Wed, May 14, 2014	75.10	75.34	74.78	74.89
2135	AMEX	SDY	Tue, May 13, 2014	75.28	75.45	75.11	75.19
2134	AMEX	SDY	Mon, May 12, 2014	75.01	75.30	74.97	75.28
2133	AMEX	SDY	Fri, May 9, 2014	74.64	74.78	74.44	74.77
2132	AMEX	SDY	Thu, May 8, 2014	74.66	75.24	74.49	74.70
2131	AMEX	SDY	Wed, May 7, 2014	74.20	74.79	74.09	74.78
2130	AMEX	SDY	Tue, May 6, 2014	74.39	74.45	74.03	74.08
2129	AMEX	SDY	Mon, May 5, 2014	74.19	74.61	73.97	74.50
2128	AMEX	SDY	Fri, May 2, 2014	74.57	74.95	74.43	74.55
2127	AMEX	SDY	Thu, May 1, 2014	74.65	74.71	74.21	74.60
2126	AMEX	SDY	Wed, Apr 30, 2014	74.35	74.70	74.20	74.69
2125	AMEX	SDY	Tue, Apr 29, 2014	74.47	74.67	74.35	74.40
2124	AMEX	SDY	Mon, Apr 28, 2014	74.25	74.50	73.65	74.35
2123	AMEX	SDY	Fri, Apr 25, 2014	74.22	74.31	73.76	73.98
2122	AMEX	SDY	Thu, Apr 24, 2014	74.55	74.63	74.25	74.39
2121	AMEX	SDY	Wed, Apr 23, 2014	74.39	74.56	74.25	74.40
2120	AMEX	SDY	Tue, Apr 22, 2014	74.19	74.54	74.12	74.40
2119	AMEX	SDY	Mon, Apr 21, 2014	74.12	74.19	73.90	74.16
2118	AMEX	SDY	Thu, Apr 17, 2014	73.97	74.24	73.92	74.11
2117	AMEX	SDY	Wed, Apr 16, 2014	73.71	74.00	73.57	73.99
2116	AMEX	SDY	Tue, Apr 15, 2014	72.83	73.32	72.45	73.32
2115	AMEX	SDY	Mon, Apr 14, 2014	72.72	72.80	72.21	72.68
2114	AMEX	SDY	Fri, Apr 11, 2014	72.55	72.73	72.13	72.21
2113	AMEX	SDY	Thu, Apr 10, 2014	73.79	74.00	72.60	72.72
2112	AMEX	SDY	Wed, Apr 9, 2014	73.50	73.80	73.30	73.79
2111	AMEX	SDY	Tue, Apr 8, 2014	72.96	73.39	72.77	73.37
2110	AMEX	SDY	Mon, Apr 7, 2014	73.35	73.58	72.96	73.01
2109	AMEX	SDY	Fri, Apr 4, 2014	74.37	74.65	73.40	73.52
2108	AMEX	SDY	Thu, Apr 3, 2014	74.11	74.21	73.89	74.10
2107	AMEX	SDY	Wed, Apr 2, 2014	73.83	74.09	73.65	74.03
2106	AMEX	SDY	Tue, Apr 1, 2014	73.71	73.78	73.35	73.77
2105	AMEX	SDY	Mon, Mar 31, 2014	73.12	73.60	73.08	73.58
2104	AMEX	SDY	Fri, Mar 28, 2014	72.50	72.98	72.50	72.77
2103	AMEX	SDY	Thu, Mar 27, 2014	72.30	72.57	72.17	72.41
2102	AMEX	SDY	Wed, Mar 26, 2014	73.06	73.16	72.42	72.42
2101	AMEX	SDY	Tue, Mar 25, 2014	72.70	72.98	72.50	72.77
2100	AMEX	SDY	Mon, Mar 24, 2014	72.88	73.07	72.23	72.44
2099	AMEX	SDY	Fri, Mar 21, 2014	72.80	73.32	72.66	72.70
2098	AMEX	SDY	Thu, Mar 20, 2014	72.65	73.03	72.48	72.98
2097	AMEX	SDY	Wed, Mar 19, 2014	73.49	73.59	72.48	72.80
2096	AMEX	SDY	Tue, Mar 18, 2014	73.09	73.56	73.09	73.44
2095	AMEX	SDY	Mon, Mar 17, 2014	72.80	73.25	72.80	73.16
2094	AMEX	SDY	Fri, Mar 14, 2014	72.38	72.81	72.38	72.55
2093	AMEX	SDY	Thu, Mar 13, 2014	73.28	73.32	72.34	72.48
2092	AMEX	SDY	Wed, Mar 12, 2014	72.73	73.09	72.72	73.06
2091	AMEX	SDY	Tue, Mar 11, 2014	73.33	73.44	72.85	73.00
2090	AMEX	SDY	Mon, Mar 10, 2014	73.16	73.28	72.91	73.18
2089	AMEX	SDY	Fri, Mar 7, 2014	73.54	73.60	73.02	73.29
2088	AMEX	SDY	Thu, Mar 6, 2014	73.35	73.42	73.20	73.27
2087	AMEX	SDY	Wed, Mar 5, 2014	73.50	73.55	73.10	73.22
2086	AMEX	SDY	Tue, Mar 4, 2014	73.20	73.57	73.20	73.48
2085	AMEX	SDY	Mon, Mar 3, 2014	72.49	72.76	72.16	72.60
2084	AMEX	SDY	Fri, Feb 28, 2014	72.70	73.30	72.60	73.06
2083	AMEX	SDY	Thu, Feb 27, 2014	72.27	72.67	72.25	72.67
2082	AMEX	SDY	Wed, Feb 26, 2014	72.40	72.60	72.17	72.34
2081	AMEX	SDY	Tue, Feb 25, 2014	72.10	72.52	71.99	72.23
2080	AMEX	SDY	Mon, Feb 24, 2014	72.04	72.67	72.03	72.12
2079	AMEX	SDY	Fri, Feb 21, 2014	72.08	72.29	71.94	71.98
2078	AMEX	SDY	Thu, Feb 20, 2014	71.65	72.12	71.41	72.00
2077	AMEX	SDY	Wed, Feb 19, 2014	71.88	72.32	71.52	71.59
2076	AMEX	SDY	Tue, Feb 18, 2014	71.82	72.05	71.74	71.98
2075	AMEX	SDY	Fri, Feb 14, 2014	71.44	71.96	71.33	71.93
2074	AMEX	SDY	Thu, Feb 13, 2014	70.71	71.62	70.68	71.58
2073	AMEX	SDY	Wed, Feb 12, 2014	71.22	71.36	70.91	71.10
2072	AMEX	SDY	Tue, Feb 11, 2014	70.38	71.17	70.26	71.04
2071	AMEX	SDY	Mon, Feb 10, 2014	70.13	70.41	69.91	70.40
2070	AMEX	SDY	Fri, Feb 7, 2014	69.74	70.23	69.56	70.22
2069	AMEX	SDY	Thu, Feb 6, 2014	68.91	69.42	68.89	69.41
2068	AMEX	SDY	Wed, Feb 5, 2014	68.67	68.95	68.30	68.80
2067	AMEX	SDY	Tue, Feb 4, 2014	68.92	68.99	68.39	68.86
2066	AMEX	SDY	Mon, Feb 3, 2014	70.24	70.40	68.47	68.57
2065	AMEX	SDY	Fri, Jan 31, 2014	70.00	70.85	69.71	70.44
2064	AMEX	SDY	Thu, Jan 30, 2014	70.50	70.86	70.35	70.73
2063	AMEX	SDY	Wed, Jan 29, 2014	70.25	70.56	69.99	70.10
2062	AMEX	SDY	Tue, Jan 28, 2014	70.35	70.86	70.35	70.82
2061	AMEX	SDY	Mon, Jan 27, 2014	70.59	70.71	70.05	70.29
2060	AMEX	SDY	Fri, Jan 24, 2014	71.42	71.50	70.43	70.43
2059	AMEX	SDY	Thu, Jan 23, 2014	72.03	72.06	71.52	71.77
2058	AMEX	SDY	Wed, Jan 22, 2014	72.46	72.51	72.16	72.36
2057	AMEX	SDY	Tue, Jan 21, 2014	72.43	72.53	71.97	72.38
2056	AMEX	SDY	Fri, Jan 17, 2014	72.35	72.41	72.02	72.12
2055	AMEX	SDY	Thu, Jan 16, 2014	72.25	72.41	72.16	72.41
2054	AMEX	SDY	Wed, Jan 15, 2014	72.33	72.54	72.21	72.42
2053	AMEX	SDY	Tue, Jan 14, 2014	71.77	72.23	71.58	72.20
2052	AMEX	SDY	Mon, Jan 13, 2014	72.38	72.45	71.47	71.59
2051	AMEX	SDY	Fri, Jan 10, 2014	72.15	72.54	72.12	72.51
2050	AMEX	SDY	Thu, Jan 9, 2014	72.10	72.23	71.71	72.06
2049	AMEX	SDY	Wed, Jan 8, 2014	72.16	72.19	71.76	71.98
2048	AMEX	SDY	Tue, Jan 7, 2014	71.90	72.33	71.90	72.18
2047	AMEX	SDY	Mon, Jan 6, 2014	72.11	72.20	71.61	71.73
2046	AMEX	SDY	Fri, Jan 3, 2014	71.93	72.20	71.81	71.95
2045	AMEX	SDY	Thu, Jan 2, 2014	72.33	72.45	71.65	71.83
2044	AMEX	SDY	Tue, Dec 31, 2013	72.76	72.76	72.40	72.62
2043	AMEX	SDY	Mon, Dec 30, 2013	72.50	72.62	72.47	72.56
2042	AMEX	SDY	Fri, Dec 27, 2013	72.37	72.62	72.37	72.48
2041	AMEX	SDY	Thu, Dec 26, 2013	72.23	72.45	72.21	72.39
2040	AMEX	SDY	Tue, Dec 24, 2013	71.93	72.27	71.93	72.17
2039	AMEX	SDY	Mon, Dec 23, 2013	71.94	72.09	71.81	71.89
2038	AMEX	SDY	Fri, Dec 20, 2013	71.37	71.90	71.00	71.76
2037	AMEX	SDY	Thu, Dec 19, 2013	73.15	73.16	72.71	72.92
2036	AMEX	SDY	Wed, Dec 18, 2013	72.20	73.32	71.66	73.32
2035	AMEX	SDY	Tue, Dec 17, 2013	72.20	72.35	71.91	72.08
2034	AMEX	SDY	Mon, Dec 16, 2013	72.14	72.44	72.10	72.26
2033	AMEX	SDY	Fri, Dec 13, 2013	71.97	72.06	71.70	71.86
2032	AMEX	SDY	Thu, Dec 12, 2013	72.01	72.13	71.67	71.84
2031	AMEX	SDY	Wed, Dec 11, 2013	72.86	72.97	72.03	72.11
2030	AMEX	SDY	Tue, Dec 10, 2013	73.11	73.13	72.83	72.88
2029	AMEX	SDY	Mon, Dec 9, 2013	73.54	73.62	73.13	73.21
2028	AMEX	SDY	Fri, Dec 6, 2013	72.72	73.07	72.56	73.07
2027	AMEX	SDY	Thu, Dec 5, 2013	72.15	72.21	71.90	71.95
2026	AMEX	SDY	Wed, Dec 4, 2013	72.28	72.63	71.75	72.29
2025	AMEX	SDY	Tue, Dec 3, 2013	72.48	72.63	72.16	72.46
2024	AMEX	SDY	Mon, Dec 2, 2013	73.02	73.07	72.51	72.59
2023	AMEX	SDY	Fri, Nov 29, 2013	73.32	73.39	72.96	73.04
2022	AMEX	SDY	Wed, Nov 27, 2013	73.26	73.28	73.03	73.21
2021	AMEX	SDY	Tue, Nov 26, 2013	73.36	73.47	73.18	73.23
2020	AMEX	SDY	Mon, Nov 25, 2013	73.70	73.75	73.18	73.35
2019	AMEX	SDY	Fri, Nov 22, 2013	73.42	73.63	73.22	73.59
2018	AMEX	SDY	Thu, Nov 21, 2013	73.06	73.45	73.00	73.41
2017	AMEX	SDY	Wed, Nov 20, 2013	73.37	73.55	72.76	72.93
2016	AMEX	SDY	Tue, Nov 19, 2013	73.34	73.58	73.17	73.32
2015	AMEX	SDY	Mon, Nov 18, 2013	73.75	73.81	73.30	73.47
2014	AMEX	SDY	Fri, Nov 15, 2013	73.52	73.65	73.23	73.63
2013	AMEX	SDY	Thu, Nov 14, 2013	73.03	73.42	72.96	73.35
2012	AMEX	SDY	Wed, Nov 13, 2013	72.10	72.95	72.08	72.95
2011	AMEX	SDY	Tue, Nov 12, 2013	72.63	72.63	72.17	72.43
2010	AMEX	SDY	Mon, Nov 11, 2013	72.49	72.75	72.46	72.60
2009	AMEX	SDY	Fri, Nov 8, 2013	72.00	72.51	71.66	72.49
2008	AMEX	SDY	Thu, Nov 7, 2013	73.27	73.27	72.01	72.05
2007	AMEX	SDY	Wed, Nov 6, 2013	72.57	73.10	72.55	73.02
2006	AMEX	SDY	Tue, Nov 5, 2013	72.71	72.75	72.36	72.53
2005	AMEX	SDY	Mon, Nov 4, 2013	72.68	72.93	72.54	72.91
2004	AMEX	SDY	Fri, Nov 1, 2013	72.47	72.68	72.15	72.54
2003	AMEX	SDY	Thu, Oct 31, 2013	72.47	72.75	72.13	72.34
2002	AMEX	SDY	Wed, Oct 30, 2013	72.92	72.99	72.22	72.47
2001	AMEX	SDY	Tue, Oct 29, 2013	72.38	72.92	72.38	72.90
2000	AMEX	SDY	Mon, Oct 28, 2013	72.27	72.58	72.26	72.47
1999	AMEX	SDY	Fri, Oct 25, 2013	71.89	72.31	71.76	72.29
1998	AMEX	SDY	Thu, Oct 24, 2013	71.57	71.84	71.56	71.79
1997	AMEX	SDY	Wed, Oct 23, 2013	71.50	71.75	71.40	71.65
1996	AMEX	SDY	Tue, Oct 22, 2013	71.22	71.84	71.22	71.73
1995	AMEX	SDY	Mon, Oct 21, 2013	70.99	71.07	70.85	71.07
1994	AMEX	SDY	Fri, Oct 18, 2013	70.90	71.05	70.71	70.95
1993	AMEX	SDY	Thu, Oct 17, 2013	69.89	70.88	69.88	70.82
1992	AMEX	SDY	Wed, Oct 16, 2013	69.58	70.07	69.51	70.07
1991	AMEX	SDY	Tue, Oct 15, 2013	69.80	69.87	69.19	69.32
1990	AMEX	SDY	Mon, Oct 14, 2013	69.26	69.99	69.26	69.99
1989	AMEX	SDY	Fri, Oct 11, 2013	69.33	69.85	69.20	69.85
1988	AMEX	SDY	Thu, Oct 10, 2013	68.64	69.35	68.51	69.35
1987	AMEX	SDY	Wed, Oct 9, 2013	67.89	68.18	67.74	67.93
1986	AMEX	SDY	Tue, Oct 8, 2013	68.42	68.56	67.76	67.77
1985	AMEX	SDY	Mon, Oct 7, 2013	68.28	68.81	68.26	68.42
1984	AMEX	SDY	Fri, Oct 4, 2013	68.67	69.00	68.51	68.93
1983	AMEX	SDY	Thu, Oct 3, 2013	69.06	69.06	68.32	68.65
1982	AMEX	SDY	Wed, Oct 2, 2013	69.14	69.26	68.71	69.24
1981	AMEX	SDY	Tue, Oct 1, 2013	69.02	69.63	68.94	69.50
1980	AMEX	SDY	Mon, Sep 30, 2013	68.66	69.02	68.52	68.94
1979	AMEX	SDY	Fri, Sep 27, 2013	69.23	69.33	68.98	69.11
1978	AMEX	SDY	Thu, Sep 26, 2013	69.32	69.74	69.25	69.52
1977	AMEX	SDY	Wed, Sep 25, 2013	69.57	69.66	69.17	69.24
1976	AMEX	SDY	Tue, Sep 24, 2013	69.53	69.85	69.40	69.53
1975	AMEX	SDY	Mon, Sep 23, 2013	69.75	69.76	69.37	69.60
1974	AMEX	SDY	Fri, Sep 20, 2013	70.31	70.43	69.71	69.79
1973	AMEX	SDY	Thu, Sep 19, 2013	70.97	71.05	70.64	70.72
1972	AMEX	SDY	Wed, Sep 18, 2013	69.82	70.88	69.61	70.84
1971	AMEX	SDY	Tue, Sep 17, 2013	69.70	69.86	69.62	69.84
1970	AMEX	SDY	Mon, Sep 16, 2013	69.74	69.95	69.50	69.61
1969	AMEX	SDY	Fri, Sep 13, 2013	68.96	69.08	68.82	69.03
1968	AMEX	SDY	Thu, Sep 12, 2013	68.96	69.17	68.83	68.90
1967	AMEX	SDY	Wed, Sep 11, 2013	68.80	69.02	68.65	68.99
1966	AMEX	SDY	Tue, Sep 10, 2013	68.64	68.80	68.47	68.76
1965	AMEX	SDY	Mon, Sep 9, 2013	67.68	68.37	67.64	68.34
1964	AMEX	SDY	Fri, Sep 6, 2013	67.65	67.99	67.03	67.57
1963	AMEX	SDY	Thu, Sep 5, 2013	67.54	67.68	67.44	67.48
1962	AMEX	SDY	Wed, Sep 4, 2013	66.89	67.58	66.79	67.49
1961	AMEX	SDY	Tue, Sep 3, 2013	67.58	67.80	66.58	66.91
1960	AMEX	SDY	Fri, Aug 30, 2013	67.32	67.38	66.77	66.91
1959	AMEX	SDY	Thu, Aug 29, 2013	67.13	67.56	67.00	67.28
1958	AMEX	SDY	Wed, Aug 28, 2013	67.13	67.42	66.98	67.20
1957	AMEX	SDY	Tue, Aug 27, 2013	67.58	67.66	67.18	67.20
1956	AMEX	SDY	Mon, Aug 26, 2013	68.57	68.60	68.03	68.12
1955	AMEX	SDY	Fri, Aug 23, 2013	68.31	68.54	67.96	68.46
1954	AMEX	SDY	Thu, Aug 22, 2013	67.75	68.31	67.68	68.21
1953	AMEX	SDY	Wed, Aug 21, 2013	67.97	68.21	67.56	67.67
1952	AMEX	SDY	Tue, Aug 20, 2013	67.94	68.41	67.85	68.18
1951	AMEX	SDY	Mon, Aug 19, 2013	68.17	68.28	67.85	67.85
1950	AMEX	SDY	Fri, Aug 16, 2013	68.51	68.51	68.10	68.26
1949	AMEX	SDY	Thu, Aug 15, 2013	69.22	69.22	68.50	68.58
1948	AMEX	SDY	Wed, Aug 14, 2013	70.17	70.22	69.67	69.68
1947	AMEX	SDY	Tue, Aug 13, 2013	70.32	70.33	69.80	70.18
1946	AMEX	SDY	Mon, Aug 12, 2013	70.12	70.34	70.00	70.24
1945	AMEX	SDY	Fri, Aug 9, 2013	70.22	70.53	70.09	70.40
1944	AMEX	SDY	Thu, Aug 8, 2013	70.37	70.61	70.14	70.41
1943	AMEX	SDY	Wed, Aug 7, 2013	70.27	70.37	70.05	70.24
1942	AMEX	SDY	Tue, Aug 6, 2013	70.65	70.73	70.38	70.50
1941	AMEX	SDY	Mon, Aug 5, 2013	70.81	70.91	70.65	70.78
1940	AMEX	SDY	Fri, Aug 2, 2013	70.83	70.94	70.56	70.92
1939	AMEX	SDY	Thu, Aug 1, 2013	70.47	71.04	70.47	70.98
1938	AMEX	SDY	Wed, Jul 31, 2013	70.14	70.62	70.05	70.13
1937	AMEX	SDY	Tue, Jul 30, 2013	70.18	70.34	69.86	69.98
1936	AMEX	SDY	Mon, Jul 29, 2013	69.96	70.07	69.72	69.89
1935	AMEX	SDY	Fri, Jul 26, 2013	69.76	70.08	69.39	70.07
1934	AMEX	SDY	Thu, Jul 25, 2013	69.54	70.05	69.48	70.01
1933	AMEX	SDY	Wed, Jul 24, 2013	70.28	70.35	69.49	69.64
1932	AMEX	SDY	Tue, Jul 23, 2013	70.30	70.34	70.07	70.23
1931	AMEX	SDY	Mon, Jul 22, 2013	70.12	70.35	70.05	70.20
1930	AMEX	SDY	Fri, Jul 19, 2013	69.76	70.14	69.71	70.14
1929	AMEX	SDY	Thu, Jul 18, 2013	69.54	69.93	69.50	69.86
1928	AMEX	SDY	Wed, Jul 17, 2013	69.50	69.64	69.30	69.42
1927	AMEX	SDY	Tue, Jul 16, 2013	69.64	69.64	69.12	69.22
1926	AMEX	SDY	Mon, Jul 15, 2013	69.44	69.65	69.34	69.60
1925	AMEX	SDY	Fri, Jul 12, 2013	69.28	69.42	69.05	69.34
1924	AMEX	SDY	Thu, Jul 11, 2013	69.09	69.33	68.99	69.28
1923	AMEX	SDY	Wed, Jul 10, 2013	68.31	68.47	68.08	68.39
1922	AMEX	SDY	Tue, Jul 9, 2013	68.10	68.34	67.94	68.28
1921	AMEX	SDY	Mon, Jul 8, 2013	67.52	67.82	67.44	67.66
1920	AMEX	SDY	Fri, Jul 5, 2013	67.12	67.23	66.46	67.23
1919	AMEX	SDY	Wed, Jul 3, 2013	66.50	66.78	66.24	66.64
1918	AMEX	SDY	Tue, Jul 2, 2013	66.82	67.21	66.43	66.65
1917	AMEX	SDY	Mon, Jul 1, 2013	66.57	67.19	66.55	66.82
1916	AMEX	SDY	Fri, Jun 28, 2013	66.69	66.87	66.24	66.30
1915	AMEX	SDY	Thu, Jun 27, 2013	66.61	66.97	66.56	66.79
1914	AMEX	SDY	Wed, Jun 26, 2013	66.18	66.51	65.90	66.30
1913	AMEX	SDY	Tue, Jun 25, 2013	65.46	65.75	64.95	65.57
1912	AMEX	SDY	Mon, Jun 24, 2013	65.02	65.47	64.35	64.94
1911	AMEX	SDY	Fri, Jun 21, 2013	65.60	65.81	64.87	65.55
1910	AMEX	SDY	Thu, Jun 20, 2013	66.88	66.97	65.45	65.60
1909	AMEX	SDY	Wed, Jun 19, 2013	68.61	68.66	67.47	67.47
1908	AMEX	SDY	Tue, Jun 18, 2013	68.16	68.71	68.07	68.62
1907	AMEX	SDY	Mon, Jun 17, 2013	68.03	68.38	67.80	68.16
1906	AMEX	SDY	Fri, Jun 14, 2013	67.81	68.19	67.58	67.71
1905	AMEX	SDY	Thu, Jun 13, 2013	66.80	67.98	66.68	67.86
1904	AMEX	SDY	Wed, Jun 12, 2013	67.73	67.93	66.84	66.90
1903	AMEX	SDY	Tue, Jun 11, 2013	67.46	67.95	67.11	67.43
1902	AMEX	SDY	Mon, Jun 10, 2013	68.03	68.12	67.60	67.90
1901	AMEX	SDY	Fri, Jun 7, 2013	67.47	67.94	67.30	67.85
1900	AMEX	SDY	Thu, Jun 6, 2013	66.60	67.16	66.31	67.14
1899	AMEX	SDY	Wed, Jun 5, 2013	67.42	67.47	66.59	66.59
1898	AMEX	SDY	Tue, Jun 4, 2013	67.73	68.00	67.17	67.53
1897	AMEX	SDY	Mon, Jun 3, 2013	67.56	67.76	67.12	67.74
1896	AMEX	SDY	Fri, May 31, 2013	68.27	68.58	67.43	67.50
1895	AMEX	SDY	Thu, May 30, 2013	68.41	68.76	68.41	68.46
1894	AMEX	SDY	Wed, May 29, 2013	69.05	69.05	68.09	68.35
1893	AMEX	SDY	Tue, May 28, 2013	69.55	69.94	69.02	69.27
1892	AMEX	SDY	Fri, May 24, 2013	68.93	69.05	68.54	69.01
1891	AMEX	SDY	Thu, May 23, 2013	68.95	69.30	68.74	69.14
1890	AMEX	SDY	Wed, May 22, 2013	70.27	70.79	69.23	69.49
1889	AMEX	SDY	Tue, May 21, 2013	70.15	70.39	69.98	70.22
1888	AMEX	SDY	Mon, May 20, 2013	70.05	70.30	69.95	70.05
1887	AMEX	SDY	Fri, May 17, 2013	69.58	70.11	69.48	70.05
1886	AMEX	SDY	Thu, May 16, 2013	69.69	69.84	69.31	69.41
1885	AMEX	SDY	Wed, May 15, 2013	69.34	69.95	69.28	69.82
1884	AMEX	SDY	Tue, May 14, 2013	68.61	69.40	68.56	69.38
1883	AMEX	SDY	Mon, May 13, 2013	68.57	68.72	68.33	68.57
1882	AMEX	SDY	Fri, May 10, 2013	68.54	68.65	68.31	68.62
1881	AMEX	SDY	Thu, May 9, 2013	68.70	68.75	68.27	68.41
1880	AMEX	SDY	Wed, May 8, 2013	68.43	68.67	68.39	68.65
1879	AMEX	SDY	Tue, May 7, 2013	68.13	68.54	68.07	68.53
1878	AMEX	SDY	Mon, May 6, 2013	68.12	68.15	67.97	68.00
1877	AMEX	SDY	Fri, May 3, 2013	67.74	68.24	67.74	68.14
1876	AMEX	SDY	Thu, May 2, 2013	66.91	67.39	66.75	67.34
1875	AMEX	SDY	Wed, May 1, 2013	67.23	67.24	66.67	66.70
1874	AMEX	SDY	Tue, Apr 30, 2013	67.05	67.28	66.69	67.25
1873	AMEX	SDY	Mon, Apr 29, 2013	67.04	67.39	66.95	67.26
1872	AMEX	SDY	Fri, Apr 26, 2013	67.08	67.19	66.76	66.89
1871	AMEX	SDY	Thu, Apr 25, 2013	67.02	67.31	66.85	67.09
1870	AMEX	SDY	Wed, Apr 24, 2013	67.00	67.02	66.70	66.86
1869	AMEX	SDY	Tue, Apr 23, 2013	66.48	66.92	66.24	66.89
1868	AMEX	SDY	Mon, Apr 22, 2013	66.17	66.45	65.68	66.30
1867	AMEX	SDY	Fri, Apr 19, 2013	65.49	66.13	65.43	66.07
1866	AMEX	SDY	Thu, Apr 18, 2013	65.69	65.80	65.14	65.39
1865	AMEX	SDY	Wed, Apr 17, 2013	65.91	65.99	65.16	65.53
1864	AMEX	SDY	Tue, Apr 16, 2013	65.56	66.28	65.56	66.26
1863	AMEX	SDY	Mon, Apr 15, 2013	66.61	66.61	65.22	65.23
1862	AMEX	SDY	Fri, Apr 12, 2013	66.77	66.94	66.58	66.84
1861	AMEX	SDY	Thu, Apr 11, 2013	66.78	67.14	66.70	66.96
1860	AMEX	SDY	Wed, Apr 10, 2013	66.14	66.73	66.08	66.70
1859	AMEX	SDY	Tue, Apr 9, 2013	65.99	66.18	65.71	65.96
1858	AMEX	SDY	Mon, Apr 8, 2013	65.47	65.87	65.24	65.87
1857	AMEX	SDY	Fri, Apr 5, 2013	65.00	65.48	64.86	65.41
1856	AMEX	SDY	Thu, Apr 4, 2013	65.24	65.63	65.23	65.60
1855	AMEX	SDY	Wed, Apr 3, 2013	65.89	65.95	65.00	65.14
1854	AMEX	SDY	Tue, Apr 2, 2013	65.88	66.03	65.65	65.83
1853	AMEX	SDY	Mon, Apr 1, 2013	65.97	66.04	65.50	65.69
1852	AMEX	SDY	Thu, Mar 28, 2013	65.45	66.09	65.45	65.99
1851	AMEX	SDY	Wed, Mar 27, 2013	65.36	65.56	65.10	65.53
1850	AMEX	SDY	Tue, Mar 26, 2013	65.25	65.64	65.25	65.64
1849	AMEX	SDY	Mon, Mar 25, 2013	65.39	65.55	64.85	65.07
1848	AMEX	SDY	Fri, Mar 22, 2013	65.00	65.26	64.96	65.24
1847	AMEX	SDY	Thu, Mar 21, 2013	65.09	65.22	64.70	64.86
1846	AMEX	SDY	Wed, Mar 20, 2013	65.09	65.37	65.02	65.30
1845	AMEX	SDY	Tue, Mar 19, 2013	64.79	64.96	64.37	64.79
1844	AMEX	SDY	Mon, Mar 18, 2013	64.57	64.93	64.37	64.70
1843	AMEX	SDY	Fri, Mar 15, 2013	65.06	65.06	64.75	65.02
1842	AMEX	SDY	Thu, Mar 14, 2013	65.19	65.50	65.19	65.50
1841	AMEX	SDY	Wed, Mar 13, 2013	65.00	65.18	64.79	65.11
1840	AMEX	SDY	Tue, Mar 12, 2013	65.00	65.05	64.77	64.94
1839	AMEX	SDY	Mon, Mar 11, 2013	64.68	65.00	64.64	64.99
1838	AMEX	SDY	Fri, Mar 8, 2013	64.58	64.70	64.33	64.64
1837	AMEX	SDY	Thu, Mar 7, 2013	64.39	64.45	64.29	64.34
1836	AMEX	SDY	Wed, Mar 6, 2013	64.38	64.50	64.18	64.29
1835	AMEX	SDY	Tue, Mar 5, 2013	64.07	64.36	64.00	64.27
1834	AMEX	SDY	Mon, Mar 4, 2013	63.35	63.80	63.24	63.80
1833	AMEX	SDY	Fri, Mar 1, 2013	63.09	63.44	62.75	63.41
1832	AMEX	SDY	Thu, Feb 28, 2013	63.40	63.74	63.25	63.25
1831	AMEX	SDY	Wed, Feb 27, 2013	62.61	63.46	62.49	63.32
1830	AMEX	SDY	Tue, Feb 26, 2013	62.47	62.67	62.23	62.61
1829	AMEX	SDY	Mon, Feb 25, 2013	63.60	63.60	62.21	62.22
1828	AMEX	SDY	Fri, Feb 22, 2013	62.90	63.27	62.84	63.27
1827	AMEX	SDY	Thu, Feb 21, 2013	62.83	63.00	62.52	62.68
1826	AMEX	SDY	Wed, Feb 20, 2013	63.65	63.65	63.03	63.04
1825	AMEX	SDY	Tue, Feb 19, 2013	63.32	63.67	63.32	63.66
1824	AMEX	SDY	Fri, Feb 15, 2013	63.18	63.37	63.09	63.32
1823	AMEX	SDY	Thu, Feb 14, 2013	62.86	63.12	62.79	63.08
1822	AMEX	SDY	Wed, Feb 13, 2013	62.87	62.96	62.72	62.89
1821	AMEX	SDY	Tue, Feb 12, 2013	62.66	62.83	62.58	62.77
1820	AMEX	SDY	Mon, Feb 11, 2013	62.62	62.67	62.47	62.60
1819	AMEX	SDY	Fri, Feb 8, 2013	62.50	62.69	62.50	62.63
1818	AMEX	SDY	Thu, Feb 7, 2013	62.53	62.67	62.09	62.45
1817	AMEX	SDY	Wed, Feb 6, 2013	62.07	62.48	61.96	62.45
1816	AMEX	SDY	Tue, Feb 5, 2013	62.15	62.39	62.10	62.28
1815	AMEX	SDY	Mon, Feb 4, 2013	62.16	62.19	61.75	61.79
1814	AMEX	SDY	Fri, Feb 1, 2013	62.09	62.51	62.09	62.41
1813	AMEX	SDY	Thu, Jan 31, 2013	61.60	62.03	61.60	61.91
1812	AMEX	SDY	Wed, Jan 30, 2013	61.87	61.92	61.53	61.58
1811	AMEX	SDY	Tue, Jan 29, 2013	61.51	61.92	61.40	61.88
1810	AMEX	SDY	Mon, Jan 28, 2013	61.73	61.74	61.37	61.58
1809	AMEX	SDY	Fri, Jan 25, 2013	61.62	61.69	61.41	61.67
1808	AMEX	SDY	Thu, Jan 24, 2013	61.50	61.66	61.27	61.45
1807	AMEX	SDY	Wed, Jan 23, 2013	61.37	61.46	61.20	61.46
1806	AMEX	SDY	Tue, Jan 22, 2013	60.98	61.38	60.95	61.37
1805	AMEX	SDY	Fri, Jan 18, 2013	60.77	61.00	60.58	60.97
1804	AMEX	SDY	Thu, Jan 17, 2013	60.34	60.86	60.34	60.69
1803	AMEX	SDY	Wed, Jan 16, 2013	60.18	60.23	60.05	60.16
1802	AMEX	SDY	Tue, Jan 15, 2013	59.97	60.33	59.89	60.30
1801	AMEX	SDY	Mon, Jan 14, 2013	59.98	60.16	59.96	60.14
1800	AMEX	SDY	Fri, Jan 11, 2013	60.00	60.01	59.78	59.98
1799	AMEX	SDY	Thu, Jan 10, 2013	59.84	59.95	59.66	59.94
1798	AMEX	SDY	Wed, Jan 9, 2013	59.60	59.77	59.55	59.67
1797	AMEX	SDY	Tue, Jan 8, 2013	59.53	59.58	59.28	59.52
1796	AMEX	SDY	Mon, Jan 7, 2013	59.79	59.81	59.53	59.64
1795	AMEX	SDY	Fri, Jan 4, 2013	59.71	59.98	59.59	59.93
1794	AMEX	SDY	Thu, Jan 3, 2013	59.55	59.76	59.35	59.50
1793	AMEX	SDY	Wed, Jan 2, 2013	59.15	59.46	59.01	59.43
1792	AMEX	SDY	Mon, Dec 31, 2012	57.23	58.17	57.07	58.11
1791	AMEX	SDY	Fri, Dec 28, 2012	57.53	57.84	57.28	57.30
1790	AMEX	SDY	Thu, Dec 27, 2012	58.00	58.12	57.35	57.89
1789	AMEX	SDY	Wed, Dec 26, 2012	58.34	58.36	57.90	57.97
1788	AMEX	SDY	Mon, Dec 24, 2012	58.23	58.26	58.09	58.22
1787	AMEX	SDY	Fri, Dec 21, 2012	58.32	58.54	58.13	58.37
1786	AMEX	SDY	Thu, Dec 20, 2012	59.15	59.48	59.07	59.48
1785	AMEX	SDY	Wed, Dec 19, 2012	59.45	59.53	59.16	59.18
1784	AMEX	SDY	Tue, Dec 18, 2012	58.93	59.47	58.84	59.43
1783	AMEX	SDY	Mon, Dec 17, 2012	58.41	58.87	58.35	58.87
1782	AMEX	SDY	Fri, Dec 14, 2012	58.54	58.56	58.25	58.31
1781	AMEX	SDY	Thu, Dec 13, 2012	58.86	58.87	58.37	58.49
1780	AMEX	SDY	Wed, Dec 12, 2012	59.02	59.16	58.68	58.71
1779	AMEX	SDY	Tue, Dec 11, 2012	58.85	59.08	58.71	58.88
1778	AMEX	SDY	Mon, Dec 10, 2012	58.57	58.81	58.53	58.69
1777	AMEX	SDY	Fri, Dec 7, 2012	58.59	58.63	58.33	58.63
1776	AMEX	SDY	Thu, Dec 6, 2012	58.19	58.39	58.10	58.36
1775	AMEX	SDY	Wed, Dec 5, 2012	58.19	58.41	57.83	58.23
1774	AMEX	SDY	Tue, Dec 4, 2012	58.21	58.35	57.98	58.10
1773	AMEX	SDY	Mon, Dec 3, 2012	58.59	58.72	58.15	58.22
1772	AMEX	SDY	Fri, Nov 30, 2012	58.31	58.53	58.23	58.44
1771	AMEX	SDY	Thu, Nov 29, 2012	58.12	58.37	57.93	58.25
1770	AMEX	SDY	Wed, Nov 28, 2012	57.55	58.01	57.25	57.99
1769	AMEX	SDY	Tue, Nov 27, 2012	57.94	58.05	57.67	57.71
1768	AMEX	SDY	Mon, Nov 26, 2012	57.83	58.02	57.75	57.96
1767	AMEX	SDY	Fri, Nov 23, 2012	57.62	58.06	57.48	58.06
1766	AMEX	SDY	Wed, Nov 21, 2012	57.28	57.40	57.18	57.35
1765	AMEX	SDY	Tue, Nov 20, 2012	57.06	57.26	56.81	57.25
1764	AMEX	SDY	Mon, Nov 19, 2012	56.63	57.09	56.63	57.09
1763	AMEX	SDY	Fri, Nov 16, 2012	55.84	56.26	55.60	56.23
1762	AMEX	SDY	Thu, Nov 15, 2012	55.91	56.17	55.60	55.81
1761	AMEX	SDY	Wed, Nov 14, 2012	56.73	56.80	55.80	55.94
1760	AMEX	SDY	Tue, Nov 13, 2012	56.54	57.14	56.50	56.64
1759	AMEX	SDY	Mon, Nov 12, 2012	56.72	56.88	56.55	56.69
1758	AMEX	SDY	Fri, Nov 9, 2012	56.42	57.07	56.16	56.63
1757	AMEX	SDY	Thu, Nov 8, 2012	57.20	57.43	56.58	56.59
1756	AMEX	SDY	Wed, Nov 7, 2012	57.96	58.01	56.87	57.25
1755	AMEX	SDY	Tue, Nov 6, 2012	58.04	58.61	58.04	58.38
1754	AMEX	SDY	Mon, Nov 5, 2012	57.86	58.02	57.63	57.94
1753	AMEX	SDY	Fri, Nov 2, 2012	58.87	58.87	57.89	57.92
1752	AMEX	SDY	Thu, Nov 1, 2012	57.94	58.70	57.92	58.65
1751	AMEX	SDY	Wed, Oct 31, 2012	57.85	58.05	57.66	57.95
1750	AMEX	SDY	Fri, Oct 26, 2012	57.78	57.84	57.40	57.67
1749	AMEX	SDY	Thu, Oct 25, 2012	57.91	58.40	57.50	57.80
1748	AMEX	SDY	Wed, Oct 24, 2012	57.88	58.01	57.58	57.69
1747	AMEX	SDY	Tue, Oct 23, 2012	57.91	57.92	57.38	57.77
1746	AMEX	SDY	Mon, Oct 22, 2012	58.42	58.53	58.02	58.40
1745	AMEX	SDY	Fri, Oct 19, 2012	59.29	59.31	58.40	58.52
1744	AMEX	SDY	Thu, Oct 18, 2012	59.20	59.48	58.97	59.44
1743	AMEX	SDY	Wed, Oct 17, 2012	58.98	59.30	58.94	59.23
1742	AMEX	SDY	Tue, Oct 16, 2012	58.45	58.95	58.45	58.94
1741	AMEX	SDY	Mon, Oct 15, 2012	58.01	58.42	57.85	58.38
1740	AMEX	SDY	Fri, Oct 12, 2012	58.21	58.42	57.84	57.89
1739	AMEX	SDY	Thu, Oct 11, 2012	58.32	58.49	58.13	58.16
1738	AMEX	SDY	Wed, Oct 10, 2012	58.35	58.40	57.98	58.02
1737	AMEX	SDY	Tue, Oct 9, 2012	58.79	58.93	58.32	58.34
1736	AMEX	SDY	Mon, Oct 8, 2012	58.88	58.93	58.71	58.87
1735	AMEX	SDY	Fri, Oct 5, 2012	59.04	59.23	58.82	59.02
1734	AMEX	SDY	Thu, Oct 4, 2012	58.46	58.76	58.43	58.70
1733	AMEX	SDY	Wed, Oct 3, 2012	58.22	58.45	57.90	58.28
1732	AMEX	SDY	Tue, Oct 2, 2012	58.20	58.33	57.85	58.04
1731	AMEX	SDY	Mon, Oct 1, 2012	58.26	58.47	57.94	58.04
1730	AMEX	SDY	Fri, Sep 28, 2012	58.01	58.23	57.70	58.10
1729	AMEX	SDY	Thu, Sep 27, 2012	57.99	58.35	57.76	58.20
1728	AMEX	SDY	Wed, Sep 26, 2012	58.09	58.17	57.79	57.81
1727	AMEX	SDY	Tue, Sep 25, 2012	58.56	58.71	58.02	58.09
1726	AMEX	SDY	Mon, Sep 24, 2012	58.32	58.67	58.29	58.50
1725	AMEX	SDY	Fri, Sep 21, 2012	58.63	58.70	58.40	58.43
1724	AMEX	SDY	Thu, Sep 20, 2012	58.78	58.95	58.56	58.93
1723	AMEX	SDY	Wed, Sep 19, 2012	58.87	59.05	58.74	58.93
1722	AMEX	SDY	Tue, Sep 18, 2012	58.92	58.92	58.74	58.85
1721	AMEX	SDY	Mon, Sep 17, 2012	59.22	59.24	58.83	58.95
1720	AMEX	SDY	Fri, Sep 14, 2012	59.15	59.55	59.09	59.26
1719	AMEX	SDY	Thu, Sep 13, 2012	58.29	59.20	58.22	59.08
1718	AMEX	SDY	Wed, Sep 12, 2012	58.38	58.50	58.22	58.34
1717	AMEX	SDY	Tue, Sep 11, 2012	58.21	58.43	58.13	58.28
1716	AMEX	SDY	Mon, Sep 10, 2012	58.20	58.40	58.13	58.20
1715	AMEX	SDY	Fri, Sep 7, 2012	58.27	58.38	58.14	58.22
1714	AMEX	SDY	Thu, Sep 6, 2012	57.45	58.17	57.45	58.15
1713	AMEX	SDY	Wed, Sep 5, 2012	57.32	57.38	57.06	57.20
1712	AMEX	SDY	Tue, Sep 4, 2012	57.14	57.41	56.82	57.27
1711	AMEX	SDY	Fri, Aug 31, 2012	57.19	57.40	56.97	57.15
1710	AMEX	SDY	Thu, Aug 30, 2012	57.00	57.10	56.76	56.99
1709	AMEX	SDY	Wed, Aug 29, 2012	57.21	57.31	57.02	57.21
1708	AMEX	SDY	Tue, Aug 28, 2012	57.08	57.29	56.98	57.14
1707	AMEX	SDY	Mon, Aug 27, 2012	57.35	57.42	57.14	57.19
1706	AMEX	SDY	Fri, Aug 24, 2012	56.90	57.37	56.85	57.27
1705	AMEX	SDY	Thu, Aug 23, 2012	57.36	57.36	56.87	56.99
1704	AMEX	SDY	Wed, Aug 22, 2012	57.38	57.47	57.13	57.41
1703	AMEX	SDY	Tue, Aug 21, 2012	57.63	57.90	57.39	57.50
1702	AMEX	SDY	Mon, Aug 20, 2012	57.58	57.58	57.32	57.57
1701	AMEX	SDY	Fri, Aug 17, 2012	57.50	57.65	57.41	57.64
1700	AMEX	SDY	Thu, Aug 16, 2012	57.23	57.54	57.01	57.45
1699	AMEX	SDY	Wed, Aug 15, 2012	56.98	57.22	56.98	57.16
1698	AMEX	SDY	Tue, Aug 14, 2012	57.13	57.27	56.89	57.04
1697	AMEX	SDY	Mon, Aug 13, 2012	57.02	57.11	56.75	57.01
1696	AMEX	SDY	Fri, Aug 10, 2012	56.81	57.12	56.74	57.08
1695	AMEX	SDY	Thu, Aug 9, 2012	56.94	57.15	56.84	57.00
1694	AMEX	SDY	Wed, Aug 8, 2012	56.73	57.06	56.68	57.05
1693	AMEX	SDY	Tue, Aug 7, 2012	56.83	57.08	56.83	56.89
1692	AMEX	SDY	Mon, Aug 6, 2012	56.69	56.84	56.57	56.58
1691	AMEX	SDY	Fri, Aug 3, 2012	56.54	56.75	56.45	56.53
1690	AMEX	SDY	Thu, Aug 2, 2012	55.90	56.03	55.28	55.67
1689	AMEX	SDY	Wed, Aug 1, 2012	56.63	56.68	56.17	56.20
1688	AMEX	SDY	Tue, Jul 31, 2012	56.59	56.73	56.47	56.47
1687	AMEX	SDY	Mon, Jul 30, 2012	56.71	56.96	56.51	56.73
1686	AMEX	SDY	Fri, Jul 27, 2012	56.06	56.94	56.03	56.77
1685	AMEX	SDY	Thu, Jul 26, 2012	55.64	55.99	55.50	55.83
1684	AMEX	SDY	Wed, Jul 25, 2012	55.25	55.39	54.87	55.04
1683	AMEX	SDY	Tue, Jul 24, 2012	55.59	55.61	54.75	55.09
1682	AMEX	SDY	Mon, Jul 23, 2012	55.34	55.68	55.19	55.54
1681	AMEX	SDY	Fri, Jul 20, 2012	56.10	56.31	55.98	56.08
1680	AMEX	SDY	Thu, Jul 19, 2012	56.20	56.45	55.97	56.42
1679	AMEX	SDY	Wed, Jul 18, 2012	55.47	56.14	55.46	56.07
1678	AMEX	SDY	Tue, Jul 17, 2012	55.41	55.74	54.95	55.60
1677	AMEX	SDY	Mon, Jul 16, 2012	55.35	55.51	55.04	55.30
1676	AMEX	SDY	Fri, Jul 13, 2012	54.90	55.57	54.90	55.57
1675	AMEX	SDY	Thu, Jul 12, 2012	54.73	54.97	54.51	54.82
1674	AMEX	SDY	Wed, Jul 11, 2012	55.12	55.15	54.76	55.04
1673	AMEX	SDY	Tue, Jul 10, 2012	55.60	55.73	54.84	55.05
1672	AMEX	SDY	Mon, Jul 9, 2012	55.44	55.47	55.04	55.33
1671	AMEX	SDY	Fri, Jul 6, 2012	55.44	55.56	55.20	55.50
1670	AMEX	SDY	Thu, Jul 5, 2012	55.86	56.01	55.54	55.85
1669	AMEX	SDY	Tue, Jul 3, 2012	55.62	55.99	55.54	55.96
1668	AMEX	SDY	Mon, Jul 2, 2012	55.72	55.82	55.25	55.63
1667	AMEX	SDY	Fri, Jun 29, 2012	55.55	55.65	55.40	55.65
1666	AMEX	SDY	Thu, Jun 28, 2012	54.39	54.76	54.12	54.73
1665	AMEX	SDY	Wed, Jun 27, 2012	54.27	54.75	54.24	54.68
1664	AMEX	SDY	Tue, Jun 26, 2012	54.06	54.36	53.82	54.18
1663	AMEX	SDY	Mon, Jun 25, 2012	54.38	54.38	53.76	53.90
1662	AMEX	SDY	Fri, Jun 22, 2012	54.87	55.13	54.82	54.83
1661	AMEX	SDY	Thu, Jun 21, 2012	55.74	55.84	54.60	54.64
1660	AMEX	SDY	Wed, Jun 20, 2012	55.84	55.86	55.35	55.63
1659	AMEX	SDY	Tue, Jun 19, 2012	55.74	56.06	55.55	55.88
1658	AMEX	SDY	Mon, Jun 18, 2012	55.21	55.61	55.11	55.56
1657	AMEX	SDY	Fri, Jun 15, 2012	55.17	55.45	55.06	55.39
1656	AMEX	SDY	Thu, Jun 14, 2012	54.94	55.61	54.88	55.45
1655	AMEX	SDY	Wed, Jun 13, 2012	55.08	55.32	54.68	54.83
1654	AMEX	SDY	Tue, Jun 12, 2012	54.83	55.22	54.55	55.18
1653	AMEX	SDY	Mon, Jun 11, 2012	55.80	55.80	54.68	54.68
1652	AMEX	SDY	Fri, Jun 8, 2012	54.78	55.37	54.62	55.35
1651	AMEX	SDY	Thu, Jun 7, 2012	55.38	55.45	54.79	54.87
1650	AMEX	SDY	Wed, Jun 6, 2012	53.96	54.79	53.94	54.79
1649	AMEX	SDY	Tue, Jun 5, 2012	53.29	53.75	53.20	53.68
1648	AMEX	SDY	Mon, Jun 4, 2012	53.50	53.60	53.01	53.35
1647	AMEX	SDY	Fri, Jun 1, 2012	53.88	54.31	53.45	53.49
1646	AMEX	SDY	Thu, May 31, 2012	54.44	54.90	54.05	54.56
1645	AMEX	SDY	Wed, May 30, 2012	54.84	54.87	54.36	54.45
1644	AMEX	SDY	Tue, May 29, 2012	55.07	55.31	54.83	55.22
1643	AMEX	SDY	Fri, May 25, 2012	54.91	55.05	54.60	54.72
1642	AMEX	SDY	Thu, May 24, 2012	54.64	54.87	54.34	54.87
1641	AMEX	SDY	Wed, May 23, 2012	54.02	54.54	53.68	54.47
1640	AMEX	SDY	Tue, May 22, 2012	54.18	54.56	54.04	54.33
1639	AMEX	SDY	Mon, May 21, 2012	53.55	54.06	53.35	54.04
1638	AMEX	SDY	Fri, May 18, 2012	53.93	54.03	53.32	53.42
1637	AMEX	SDY	Thu, May 17, 2012	54.63	54.78	53.79	53.79
1636	AMEX	SDY	Wed, May 16, 2012	54.97	55.21	54.64	54.68
1635	AMEX	SDY	Tue, May 15, 2012	55.02	55.28	54.69	54.80
1634	AMEX	SDY	Mon, May 14, 2012	55.09	55.35	54.85	55.05
1633	AMEX	SDY	Fri, May 11, 2012	55.43	55.97	55.37	55.51
1632	AMEX	SDY	Thu, May 10, 2012	55.87	55.91	55.53	55.68
1631	AMEX	SDY	Wed, May 9, 2012	55.35	55.78	55.11	55.50
1630	AMEX	SDY	Tue, May 8, 2012	55.69	55.89	55.26	55.81
1629	AMEX	SDY	Mon, May 7, 2012	55.79	56.07	55.71	55.95
1628	AMEX	SDY	Fri, May 4, 2012	56.22	56.32	55.78	55.88
1627	AMEX	SDY	Thu, May 3, 2012	56.69	56.79	56.34	56.41
1626	AMEX	SDY	Wed, May 2, 2012	56.58	56.72	56.33	56.66
1625	AMEX	SDY	Tue, May 1, 2012	56.66	57.23	56.42	56.87
1624	AMEX	SDY	Mon, Apr 30, 2012	56.73	56.79	56.55	56.66
1623	AMEX	SDY	Fri, Apr 27, 2012	56.93	56.93	56.55	56.82
1622	AMEX	SDY	Thu, Apr 26, 2012	56.45	56.90	56.34	56.79
1621	AMEX	SDY	Wed, Apr 25, 2012	56.25	56.58	56.25	56.55
1620	AMEX	SDY	Tue, Apr 24, 2012	55.61	56.08	55.61	55.91
1619	AMEX	SDY	Mon, Apr 23, 2012	55.70	55.70	55.27	55.52
1618	AMEX	SDY	Fri, Apr 20, 2012	55.95	56.31	55.90	56.05
1617	AMEX	SDY	Thu, Apr 19, 2012	56.00	56.13	55.50	55.71
1616	AMEX	SDY	Wed, Apr 18, 2012	56.12	56.22	55.95	56.02
1615	AMEX	SDY	Tue, Apr 17, 2012	55.90	56.47	55.82	56.31
1614	AMEX	SDY	Mon, Apr 16, 2012	55.47	55.86	55.39	55.63
1613	AMEX	SDY	Fri, Apr 13, 2012	55.70	55.76	55.26	55.29
1612	AMEX	SDY	Thu, Apr 12, 2012	55.20	55.85	55.17	55.80
1611	AMEX	SDY	Wed, Apr 11, 2012	55.15	55.23	55.02	55.12
1610	AMEX	SDY	Tue, Apr 10, 2012	55.58	55.59	54.71	54.72
1609	AMEX	SDY	Mon, Apr 9, 2012	55.76	55.82	55.51	55.68
1608	AMEX	SDY	Thu, Apr 5, 2012	56.37	56.52	56.16	56.33
1607	AMEX	SDY	Wed, Apr 4, 2012	56.59	56.66	56.36	56.52
1606	AMEX	SDY	Tue, Apr 3, 2012	57.03	57.10	56.58	56.94
1605	AMEX	SDY	Mon, Apr 2, 2012	56.59	57.25	56.57	57.11
1604	AMEX	SDY	Fri, Mar 30, 2012	56.83	56.89	56.58	56.64
1603	AMEX	SDY	Thu, Mar 29, 2012	56.44	56.67	56.13	56.61
1602	AMEX	SDY	Wed, Mar 28, 2012	56.79	56.90	56.36	56.67
1601	AMEX	SDY	Tue, Mar 27, 2012	56.88	56.96	56.71	56.71
1600	AMEX	SDY	Mon, Mar 26, 2012	56.47	56.78	56.37	56.77
1599	AMEX	SDY	Fri, Mar 23, 2012	56.08	56.20	55.75	56.15
1598	AMEX	SDY	Thu, Mar 22, 2012	56.12	56.15	55.79	56.05
1597	AMEX	SDY	Wed, Mar 21, 2012	56.57	56.60	56.33	56.42
1596	AMEX	SDY	Tue, Mar 20, 2012	56.42	56.63	56.29	56.51
1595	AMEX	SDY	Mon, Mar 19, 2012	56.55	56.85	56.40	56.69
1594	AMEX	SDY	Fri, Mar 16, 2012	56.67	56.82	56.53	56.55
1593	AMEX	SDY	Thu, Mar 15, 2012	56.97	57.18	56.71	57.14
1592	AMEX	SDY	Wed, Mar 14, 2012	57.22	57.29	56.81	56.93
1591	AMEX	SDY	Tue, Mar 13, 2012	56.74	57.25	56.65	57.22
1590	AMEX	SDY	Mon, Mar 12, 2012	56.21	56.60	56.20	56.47
1589	AMEX	SDY	Fri, Mar 9, 2012	56.01	56.31	55.84	56.17
1588	AMEX	SDY	Thu, Mar 8, 2012	55.80	55.96	55.53	55.90
1587	AMEX	SDY	Wed, Mar 7, 2012	55.39	55.51	55.15	55.48
1586	AMEX	SDY	Tue, Mar 6, 2012	55.53	55.54	55.13	55.23
1585	AMEX	SDY	Mon, Mar 5, 2012	55.77	56.03	55.63	55.97
1584	AMEX	SDY	Fri, Mar 2, 2012	56.04	56.08	55.72	55.85
1583	AMEX	SDY	Thu, Mar 1, 2012	56.07	56.26	55.87	56.03
1582	AMEX	SDY	Wed, Feb 29, 2012	56.13	56.27	55.79	55.91
1581	AMEX	SDY	Tue, Feb 28, 2012	56.16	56.18	55.85	56.08
1580	AMEX	SDY	Mon, Feb 27, 2012	55.81	56.28	55.54	56.10
1579	AMEX	SDY	Fri, Feb 24, 2012	56.13	56.21	55.95	56.05
1578	AMEX	SDY	Thu, Feb 23, 2012	55.66	56.05	55.60	56.02
1577	AMEX	SDY	Wed, Feb 22, 2012	55.95	56.01	55.59	55.69
1576	AMEX	SDY	Tue, Feb 21, 2012	56.31	56.34	55.86	56.03
1575	AMEX	SDY	Fri, Feb 17, 2012	56.15	56.28	56.09	56.18
1574	AMEX	SDY	Thu, Feb 16, 2012	55.58	56.08	55.56	56.03
1573	AMEX	SDY	Wed, Feb 15, 2012	55.88	55.91	55.36	55.55
1572	AMEX	SDY	Tue, Feb 14, 2012	55.85	55.87	55.44	55.77
1571	AMEX	SDY	Mon, Feb 13, 2012	55.94	56.01	55.70	55.93
1570	AMEX	SDY	Fri, Feb 10, 2012	55.66	55.71	55.36	55.56
1569	AMEX	SDY	Thu, Feb 9, 2012	56.12	56.12	55.70	56.10
1568	AMEX	SDY	Wed, Feb 8, 2012	56.05	56.13	55.73	56.02
1567	AMEX	SDY	Tue, Feb 7, 2012	55.83	56.11	55.60	55.98
1566	AMEX	SDY	Mon, Feb 6, 2012	55.92	55.96	55.78	55.94
1565	AMEX	SDY	Fri, Feb 3, 2012	55.95	56.15	55.88	56.08
1564	AMEX	SDY	Thu, Feb 2, 2012	55.54	55.65	55.41	55.43
1563	AMEX	SDY	Wed, Feb 1, 2012	55.27	55.61	55.16	55.43
1562	AMEX	SDY	Tue, Jan 31, 2012	55.24	55.29	54.64	54.83
1561	AMEX	SDY	Mon, Jan 30, 2012	54.90	55.05	54.59	54.97
1560	AMEX	SDY	Fri, Jan 27, 2012	55.29	55.42	55.08	55.28
1559	AMEX	SDY	Thu, Jan 26, 2012	55.75	55.88	55.28	55.50
1558	AMEX	SDY	Wed, Jan 25, 2012	55.03	55.64	54.88	55.55
1557	AMEX	SDY	Tue, Jan 24, 2012	54.87	55.13	54.70	55.12
1556	AMEX	SDY	Mon, Jan 23, 2012	55.19	55.39	54.93	55.12
1555	AMEX	SDY	Fri, Jan 20, 2012	55.13	55.19	54.96	55.19
1554	AMEX	SDY	Thu, Jan 19, 2012	55.10	55.31	54.84	55.21
1553	AMEX	SDY	Wed, Jan 18, 2012	54.50	54.99	54.33	54.97
1552	AMEX	SDY	Tue, Jan 17, 2012	54.71	54.93	54.38	54.46
1551	AMEX	SDY	Fri, Jan 13, 2012	54.07	54.24	53.80	54.24
1550	AMEX	SDY	Thu, Jan 12, 2012	54.50	54.55	54.03	54.42
1549	AMEX	SDY	Wed, Jan 11, 2012	54.27	54.38	54.17	54.31
1548	AMEX	SDY	Tue, Jan 10, 2012	54.47	54.59	54.34	54.42
1547	AMEX	SDY	Mon, Jan 9, 2012	54.06	54.09	53.70	53.97
1546	AMEX	SDY	Fri, Jan 6, 2012	54.25	54.25	53.75	53.92
1545	AMEX	SDY	Thu, Jan 5, 2012	53.98	54.26	53.47	54.15
1544	AMEX	SDY	Wed, Jan 4, 2012	54.19	54.24	53.95	54.15
1543	AMEX	SDY	Tue, Jan 3, 2012	54.78	54.83	54.23	54.24
1542	AMEX	SDY	Fri, Dec 30, 2011	54.26	54.28	53.87	53.87
1541	AMEX	SDY	Thu, Dec 29, 2011	53.85	54.31	53.83	54.24
1540	AMEX	SDY	Wed, Dec 28, 2011	54.35	54.35	53.62	53.68
1539	AMEX	SDY	Tue, Dec 27, 2011	54.03	54.41	54.00	54.30
1538	AMEX	SDY	Fri, Dec 23, 2011	53.85	54.16	53.76	54.15
1537	AMEX	SDY	Thu, Dec 22, 2011	53.57	53.73	53.40	53.64
1536	AMEX	SDY	Wed, Dec 21, 2011	53.11	53.46	52.81	53.40
1535	AMEX	SDY	Tue, Dec 20, 2011	52.55	53.18	52.55	53.11
1534	AMEX	SDY	Mon, Dec 19, 2011	52.51	52.74	51.67	51.80
1533	AMEX	SDY	Fri, Dec 16, 2011	52.51	52.81	52.17	52.30
1532	AMEX	SDY	Thu, Dec 15, 2011	53.00	53.00	52.52	52.76
1531	AMEX	SDY	Wed, Dec 14, 2011	52.63	52.81	52.33	52.40
1530	AMEX	SDY	Tue, Dec 13, 2011	53.49	53.74	52.54	52.79
1529	AMEX	SDY	Mon, Dec 12, 2011	53.39	53.39	52.70	53.20
1528	AMEX	SDY	Fri, Dec 9, 2011	53.02	53.86	53.00	53.74
1527	AMEX	SDY	Thu, Dec 8, 2011	53.58	53.61	52.75	52.87
1526	AMEX	SDY	Wed, Dec 7, 2011	53.64	54.13	53.22	53.90
1525	AMEX	SDY	Tue, Dec 6, 2011	53.66	54.02	53.46	53.74
1524	AMEX	SDY	Mon, Dec 5, 2011	53.78	54.03	53.33	53.61
1523	AMEX	SDY	Fri, Dec 2, 2011	53.82	53.93	53.01	53.06
1522	AMEX	SDY	Thu, Dec 1, 2011	53.74	53.96	53.37	53.49
1521	AMEX	SDY	Wed, Nov 30, 2011	53.24	53.85	53.20	53.80
1520	AMEX	SDY	Tue, Nov 29, 2011	51.81	52.15	51.72	51.97
1519	AMEX	SDY	Mon, Nov 28, 2011	51.81	51.86	51.33	51.62
1518	AMEX	SDY	Fri, Nov 25, 2011	50.35	50.98	50.33	50.47
1517	AMEX	SDY	Wed, Nov 23, 2011	51.11	51.15	50.40	50.47
1516	AMEX	SDY	Tue, Nov 22, 2011	51.49	51.91	51.27	51.53
1515	AMEX	SDY	Mon, Nov 21, 2011	51.97	51.99	51.25	51.59
1514	AMEX	SDY	Fri, Nov 18, 2011	52.79	52.84	52.38	52.60
1513	AMEX	SDY	Thu, Nov 17, 2011	53.00	53.21	52.22	52.53
1512	AMEX	SDY	Wed, Nov 16, 2011	53.29	53.90	53.00	53.05
1511	AMEX	SDY	Tue, Nov 15, 2011	53.35	53.90	53.11	53.68
1510	AMEX	SDY	Mon, Nov 14, 2011	53.80	53.80	53.26	53.48
1509	AMEX	SDY	Fri, Nov 11, 2011	53.50	54.05	53.47	53.91
1508	AMEX	SDY	Thu, Nov 10, 2011	52.95	53.16	52.53	52.95
1507	AMEX	SDY	Wed, Nov 9, 2011	53.11	53.22	52.18	52.39
1506	AMEX	SDY	Tue, Nov 8, 2011	53.77	54.24	53.22	54.16
1505	AMEX	SDY	Mon, Nov 7, 2011	53.37	53.64	52.75	53.61
1504	AMEX	SDY	Fri, Nov 4, 2011	53.26	53.43	52.72	53.38
1503	AMEX	SDY	Thu, Nov 3, 2011	53.01	53.66	52.50	53.59
1502	AMEX	SDY	Wed, Nov 2, 2011	52.39	52.72	52.00	52.50
1501	AMEX	SDY	Tue, Nov 1, 2011	51.77	52.50	51.59	51.69
1500	AMEX	SDY	Mon, Oct 31, 2011	53.65	53.88	53.11	53.11
1499	AMEX	SDY	Fri, Oct 28, 2011	54.18	54.29	53.93	54.12
1498	AMEX	SDY	Thu, Oct 27, 2011	54.04	54.76	53.80	53.94
1497	AMEX	SDY	Wed, Oct 26, 2011	52.94	52.99	52.10	52.84
1496	AMEX	SDY	Tue, Oct 25, 2011	53.07	53.09	52.26	52.36
1495	AMEX	SDY	Mon, Oct 24, 2011	52.93	53.39	52.82	53.28
1494	AMEX	SDY	Fri, Oct 21, 2011	52.26	53.00	52.26	53.00
1493	AMEX	SDY	Thu, Oct 20, 2011	51.63	51.88	51.02	51.78
1492	AMEX	SDY	Wed, Oct 19, 2011	51.94	52.27	51.36	51.55
1491	AMEX	SDY	Tue, Oct 18, 2011	50.82	52.29	50.50	51.93
1490	AMEX	SDY	Mon, Oct 17, 2011	51.62	51.62	50.68	50.76
1489	AMEX	SDY	Fri, Oct 14, 2011	51.50	51.68	51.16	51.60
1488	AMEX	SDY	Thu, Oct 13, 2011	50.92	51.08	50.44	50.96
1487	AMEX	SDY	Wed, Oct 12, 2011	51.15	51.61	50.96	51.16
1486	AMEX	SDY	Tue, Oct 11, 2011	50.64	50.85	50.50	50.73
1485	AMEX	SDY	Mon, Oct 10, 2011	50.36	50.85	50.19	50.85
1484	AMEX	SDY	Fri, Oct 7, 2011	49.96	50.20	49.33	49.45
1483	AMEX	SDY	Thu, Oct 6, 2011	49.04	49.87	48.66	49.84
1482	AMEX	SDY	Wed, Oct 5, 2011	48.68	49.24	48.13	49.12
1481	AMEX	SDY	Tue, Oct 4, 2011	46.68	48.46	46.25	48.46
1480	AMEX	SDY	Mon, Oct 3, 2011	48.31	48.92	47.11	47.17
1479	AMEX	SDY	Fri, Sep 30, 2011	49.07	49.45	48.55	48.55
1478	AMEX	SDY	Thu, Sep 29, 2011	49.29	49.81	48.70	49.52
1477	AMEX	SDY	Wed, Sep 28, 2011	49.94	50.05	48.59	48.63
1476	AMEX	SDY	Tue, Sep 27, 2011	50.04	50.60	49.61	49.86
1475	AMEX	SDY	Mon, Sep 26, 2011	48.57	49.18	47.94	49.16
1474	AMEX	SDY	Fri, Sep 23, 2011	47.66	48.33	47.58	48.14
1473	AMEX	SDY	Thu, Sep 22, 2011	48.00	48.29	47.24	47.80
1472	AMEX	SDY	Wed, Sep 21, 2011	50.66	50.70	49.03	49.04
1471	AMEX	SDY	Tue, Sep 20, 2011	50.89	51.41	50.65	50.70
1470	AMEX	SDY	Mon, Sep 19, 2011	50.41	50.91	50.11	50.69
1469	AMEX	SDY	Fri, Sep 16, 2011	51.07	51.42	50.82	51.17
1468	AMEX	SDY	Thu, Sep 15, 2011	51.18	51.34	50.69	51.32
1467	AMEX	SDY	Wed, Sep 14, 2011	50.21	51.25	49.58	50.73
1466	AMEX	SDY	Tue, Sep 13, 2011	49.69	50.12	49.34	49.97
1465	AMEX	SDY	Mon, Sep 12, 2011	48.93	49.56	48.56	49.52
1464	AMEX	SDY	Fri, Sep 9, 2011	50.12	50.16	49.09	49.33
1463	AMEX	SDY	Thu, Sep 8, 2011	50.87	51.35	50.56	50.65
1462	AMEX	SDY	Wed, Sep 7, 2011	50.42	51.11	50.28	51.11
1461	AMEX	SDY	Tue, Sep 6, 2011	49.07	49.87	48.83	49.83
1460	AMEX	SDY	Fri, Sep 2, 2011	50.43	50.80	50.13	50.19
1459	AMEX	SDY	Thu, Sep 1, 2011	51.88	52.14	51.22	51.29
1458	AMEX	SDY	Wed, Aug 31, 2011	51.84	52.17	51.50	51.83
1457	AMEX	SDY	Tue, Aug 30, 2011	51.22	51.79	50.86	51.50
1456	AMEX	SDY	Mon, Aug 29, 2011	50.59	51.42	50.56	51.39
1455	AMEX	SDY	Fri, Aug 26, 2011	49.28	50.16	48.40	50.02
1454	AMEX	SDY	Thu, Aug 25, 2011	50.47	50.62	49.25	49.44
1453	AMEX	SDY	Wed, Aug 24, 2011	49.44	50.33	49.27	50.27
1452	AMEX	SDY	Tue, Aug 23, 2011	48.22	49.50	48.05	49.49
1451	AMEX	SDY	Mon, Aug 22, 2011	48.82	48.88	47.84	48.03
1450	AMEX	SDY	Fri, Aug 19, 2011	47.83	48.92	47.78	47.92
1449	AMEX	SDY	Thu, Aug 18, 2011	48.96	48.96	47.92	48.31
1448	AMEX	SDY	Wed, Aug 17, 2011	50.16	50.46	49.58	49.88
1447	AMEX	SDY	Tue, Aug 16, 2011	49.85	50.20	49.40	49.91
1446	AMEX	SDY	Mon, Aug 15, 2011	49.49	50.21	49.49	50.18
1445	AMEX	SDY	Fri, Aug 12, 2011	49.21	49.51	48.74	49.09
1444	AMEX	SDY	Thu, Aug 11, 2011	47.02	49.41	46.90	48.85
1443	AMEX	SDY	Wed, Aug 10, 2011	47.85	48.26	46.66	46.75
1442	AMEX	SDY	Tue, Aug 9, 2011	47.03	48.56	45.72	48.56
1441	AMEX	SDY	Mon, Aug 8, 2011	48.17	48.66	46.40	46.41
1440	AMEX	SDY	Fri, Aug 5, 2011	49.67	49.76	48.13	49.30
1439	AMEX	SDY	Thu, Aug 4, 2011	50.50	50.62	49.01	49.04
1438	AMEX	SDY	Wed, Aug 3, 2011	50.95	51.05	50.17	51.03
1437	AMEX	SDY	Tue, Aug 2, 2011	51.57	51.82	50.92	50.92
1436	AMEX	SDY	Mon, Aug 1, 2011	52.65	52.75	51.55	51.88
1435	AMEX	SDY	Fri, Jul 29, 2011	52.20	52.61	51.90	52.17
1434	AMEX	SDY	Thu, Jul 28, 2011	52.73	53.11	52.45	52.53
1433	AMEX	SDY	Wed, Jul 27, 2011	53.44	53.51	52.72	52.79
1432	AMEX	SDY	Tue, Jul 26, 2011	54.06	54.06	53.63	53.70
1431	AMEX	SDY	Mon, Jul 25, 2011	53.99	54.37	53.91	54.09
1430	AMEX	SDY	Fri, Jul 22, 2011	54.63	54.66	54.29	54.44
1429	AMEX	SDY	Thu, Jul 21, 2011	54.28	54.69	54.19	54.56
1428	AMEX	SDY	Wed, Jul 20, 2011	54.15	54.17	53.91	54.03
1427	AMEX	SDY	Tue, Jul 19, 2011	53.65	54.04	53.61	53.98
1426	AMEX	SDY	Mon, Jul 18, 2011	53.82	53.82	53.16	53.44
1425	AMEX	SDY	Fri, Jul 15, 2011	53.96	54.01	53.67	53.97
1424	AMEX	SDY	Thu, Jul 14, 2011	54.28	54.39	53.64	53.71
1423	AMEX	SDY	Wed, Jul 13, 2011	54.36	54.61	54.04	54.16
1422	AMEX	SDY	Tue, Jul 12, 2011	54.02	54.57	54.02	54.17
1421	AMEX	SDY	Mon, Jul 11, 2011	54.30	54.41	54.06	54.13
1420	AMEX	SDY	Fri, Jul 8, 2011	54.78	54.87	54.52	54.86
1419	AMEX	SDY	Thu, Jul 7, 2011	55.31	55.40	55.16	55.29
1418	AMEX	SDY	Wed, Jul 6, 2011	54.60	54.98	54.57	54.88
1417	AMEX	SDY	Tue, Jul 5, 2011	54.76	54.82	54.57	54.67
1416	AMEX	SDY	Fri, Jul 1, 2011	54.07	54.89	54.04	54.84
1415	AMEX	SDY	Thu, Jun 30, 2011	53.93	54.13	53.76	54.06
1414	AMEX	SDY	Wed, Jun 29, 2011	53.52	53.78	53.34	53.74
1413	AMEX	SDY	Tue, Jun 28, 2011	53.06	53.32	52.91	53.32
1412	AMEX	SDY	Mon, Jun 27, 2011	52.60	52.98	52.55	52.84
1411	AMEX	SDY	Fri, Jun 24, 2011	52.97	53.05	52.50	52.57
1410	AMEX	SDY	Thu, Jun 23, 2011	52.68	52.97	52.25	52.93
1409	AMEX	SDY	Wed, Jun 22, 2011	53.38	53.51	53.16	53.18
1408	AMEX	SDY	Tue, Jun 21, 2011	53.35	53.51	53.16	53.46
1407	AMEX	SDY	Mon, Jun 20, 2011	52.53	53.17	52.53	53.09
1406	AMEX	SDY	Fri, Jun 17, 2011	52.95	52.98	52.58	52.69
1405	AMEX	SDY	Thu, Jun 16, 2011	52.55	52.99	52.50	52.89
1404	AMEX	SDY	Wed, Jun 15, 2011	53.03	53.11	52.40	52.58
1403	AMEX	SDY	Tue, Jun 14, 2011	53.10	53.48	53.07	53.37
1402	AMEX	SDY	Mon, Jun 13, 2011	52.71	52.90	52.57	52.72
1401	AMEX	SDY	Fri, Jun 10, 2011	53.04	53.13	52.54	52.57
1400	AMEX	SDY	Thu, Jun 9, 2011	53.16	53.46	52.98	53.25
1399	AMEX	SDY	Wed, Jun 8, 2011	53.05	53.18	52.94	53.02
1398	AMEX	SDY	Tue, Jun 7, 2011	53.27	53.45	53.07	53.10
1397	AMEX	SDY	Mon, Jun 6, 2011	53.34	53.35	53.01	53.03
1396	AMEX	SDY	Fri, Jun 3, 2011	53.45	53.67	53.27	53.38
1395	AMEX	SDY	Thu, Jun 2, 2011	54.33	54.33	53.73	53.92
1394	AMEX	SDY	Wed, Jun 1, 2011	55.29	55.31	54.28	54.30
1393	AMEX	SDY	Tue, May 31, 2011	55.27	55.36	54.97	55.36
1392	AMEX	SDY	Fri, May 27, 2011	54.86	54.95	54.72	54.85
1391	AMEX	SDY	Thu, May 26, 2011	54.48	54.76	54.18	54.71
1390	AMEX	SDY	Wed, May 25, 2011	54.47	54.68	54.09	54.56
1389	AMEX	SDY	Tue, May 24, 2011	54.87	54.90	54.52	54.60
1388	AMEX	SDY	Mon, May 23, 2011	54.73	54.86	54.58	54.72
1387	AMEX	SDY	Fri, May 20, 2011	55.55	55.59	55.08	55.27
1386	AMEX	SDY	Thu, May 19, 2011	55.61	55.70	55.30	55.64
1385	AMEX	SDY	Wed, May 18, 2011	55.10	55.45	54.96	55.43
1384	AMEX	SDY	Tue, May 17, 2011	55.00	55.13	54.77	55.03
1383	AMEX	SDY	Mon, May 16, 2011	55.16	55.41	55.01	55.11
1382	AMEX	SDY	Fri, May 13, 2011	55.67	55.70	55.05	55.25
1381	AMEX	SDY	Thu, May 12, 2011	54.94	55.68	54.90	55.64
1380	AMEX	SDY	Wed, May 11, 2011	55.50	55.50	54.89	55.09
1379	AMEX	SDY	Tue, May 10, 2011	55.24	55.60	55.21	55.52
1378	AMEX	SDY	Mon, May 9, 2011	54.83	55.15	54.76	55.10
1377	AMEX	SDY	Fri, May 6, 2011	55.09	55.30	54.61	54.80
1376	AMEX	SDY	Thu, May 5, 2011	54.68	55.00	54.43	54.62
1375	AMEX	SDY	Wed, May 4, 2011	55.23	55.23	54.80	54.92
1374	AMEX	SDY	Tue, May 3, 2011	55.34	55.37	55.00	55.19
1373	AMEX	SDY	Mon, May 2, 2011	55.66	55.69	55.33	55.41
1372	AMEX	SDY	Fri, Apr 29, 2011	55.50	55.54	55.38	55.45
1371	AMEX	SDY	Thu, Apr 28, 2011	55.18	55.50	55.11	55.49
1370	AMEX	SDY	Wed, Apr 27, 2011	55.00	55.24	54.81	55.19
1369	AMEX	SDY	Tue, Apr 26, 2011	54.56	54.99	54.53	54.93
1368	AMEX	SDY	Mon, Apr 25, 2011	54.37	54.50	54.14	54.38
1367	AMEX	SDY	Thu, Apr 21, 2011	54.64	54.64	54.33	54.46
1366	AMEX	SDY	Wed, Apr 20, 2011	54.27	54.49	54.25	54.42
1365	AMEX	SDY	Tue, Apr 19, 2011	53.60	53.76	53.52	53.70
1364	AMEX	SDY	Mon, Apr 18, 2011	53.61	53.68	53.29	53.52
1363	AMEX	SDY	Fri, Apr 15, 2011	53.81	54.19	53.70	54.12
1362	AMEX	SDY	Thu, Apr 14, 2011	53.40	53.79	53.26	53.70
1361	AMEX	SDY	Wed, Apr 13, 2011	53.84	53.86	53.43	53.60
1360	AMEX	SDY	Tue, Apr 12, 2011	53.80	54.03	53.58	53.62
1359	AMEX	SDY	Mon, Apr 11, 2011	54.22	54.35	53.95	54.05
1358	AMEX	SDY	Fri, Apr 8, 2011	54.67	54.68	53.87	54.11
1357	AMEX	SDY	Thu, Apr 7, 2011	54.64	54.74	54.25	54.48
1356	AMEX	SDY	Wed, Apr 6, 2011	54.73	54.74	54.52	54.69
1355	AMEX	SDY	Tue, Apr 5, 2011	54.49	54.70	54.35	54.49
1354	AMEX	SDY	Mon, Apr 4, 2011	54.58	54.63	54.38	54.52
1353	AMEX	SDY	Fri, Apr 1, 2011	54.24	54.57	54.24	54.41
1352	AMEX	SDY	Thu, Mar 31, 2011	54.12	54.29	54.07	54.15
1351	AMEX	SDY	Wed, Mar 30, 2011	53.86	54.20	53.83	54.13
1350	AMEX	SDY	Tue, Mar 29, 2011	53.30	53.66	53.15	53.63
1349	AMEX	SDY	Mon, Mar 28, 2011	53.53	53.63	53.30	53.31
1348	AMEX	SDY	Fri, Mar 25, 2011	53.35	53.64	53.28	53.41
1347	AMEX	SDY	Thu, Mar 24, 2011	53.18	53.31	52.91	53.21
1346	AMEX	SDY	Wed, Mar 23, 2011	52.85	53.02	52.55	52.93
1345	AMEX	SDY	Tue, Mar 22, 2011	53.16	53.18	52.92	52.94
1344	AMEX	SDY	Mon, Mar 21, 2011	53.03	53.30	52.99	53.16
1343	AMEX	SDY	Fri, Mar 18, 2011	52.53	52.72	52.28	52.45
1342	AMEX	SDY	Thu, Mar 17, 2011	52.70	52.70	52.21	52.39
1341	AMEX	SDY	Wed, Mar 16, 2011	52.43	52.63	51.67	51.94
1340	AMEX	SDY	Tue, Mar 15, 2011	52.01	52.89	51.91	52.64
1339	AMEX	SDY	Mon, Mar 14, 2011	53.22	53.30	52.89	53.16
1338	AMEX	SDY	Fri, Mar 11, 2011	53.20	53.64	53.10	53.50
1337	AMEX	SDY	Thu, Mar 10, 2011	53.79	53.79	53.30	53.36
1336	AMEX	SDY	Wed, Mar 9, 2011	54.04	54.20	53.73	54.14
1335	AMEX	SDY	Tue, Mar 8, 2011	53.57	54.18	53.49	54.08
1334	AMEX	SDY	Mon, Mar 7, 2011	54.06	54.12	53.31	53.49
1333	AMEX	SDY	Fri, Mar 4, 2011	54.25	54.26	53.55	53.83
1332	AMEX	SDY	Thu, Mar 3, 2011	53.74	54.29	53.74	54.21
1331	AMEX	SDY	Wed, Mar 2, 2011	53.24	53.55	53.12	53.37
1330	AMEX	SDY	Tue, Mar 1, 2011	54.15	54.16	53.23	53.23
1329	AMEX	SDY	Mon, Feb 28, 2011	53.62	54.02	53.62	53.97
1328	AMEX	SDY	Fri, Feb 25, 2011	53.07	53.48	53.07	53.48
1327	AMEX	SDY	Thu, Feb 24, 2011	53.04	53.15	52.57	52.96
1326	AMEX	SDY	Wed, Feb 23, 2011	53.56	53.65	52.94	53.09
1325	AMEX	SDY	Tue, Feb 22, 2011	53.70	54.09	53.48	53.56
1324	AMEX	SDY	Fri, Feb 18, 2011	53.96	54.18	53.91	54.18
1323	AMEX	SDY	Thu, Feb 17, 2011	53.54	53.98	53.54	53.94
1322	AMEX	SDY	Wed, Feb 16, 2011	53.63	53.78	53.53	53.71
1321	AMEX	SDY	Tue, Feb 15, 2011	53.44	53.57	53.37	53.50
1320	AMEX	SDY	Mon, Feb 14, 2011	53.63	53.67	53.50	53.60
1319	AMEX	SDY	Fri, Feb 11, 2011	53.00	53.67	52.96	53.63
1318	AMEX	SDY	Thu, Feb 10, 2011	52.86	53.20	52.84	53.17
1317	AMEX	SDY	Wed, Feb 9, 2011	53.12	53.23	52.91	53.07
1316	AMEX	SDY	Tue, Feb 8, 2011	53.10	53.23	53.00	53.20
1315	AMEX	SDY	Mon, Feb 7, 2011	52.89	53.04	52.86	53.00
1314	AMEX	SDY	Fri, Feb 4, 2011	52.70	52.79	52.47	52.76
1313	AMEX	SDY	Thu, Feb 3, 2011	52.47	52.73	52.27	52.66
1312	AMEX	SDY	Wed, Feb 2, 2011	52.55	52.65	52.42	52.48
1311	AMEX	SDY	Tue, Feb 1, 2011	52.47	52.89	52.32	52.68
1310	AMEX	SDY	Mon, Jan 31, 2011	52.09	52.31	52.02	52.17
1309	AMEX	SDY	Fri, Jan 28, 2011	52.78	52.94	51.90	51.98
1308	AMEX	SDY	Thu, Jan 27, 2011	52.60	52.79	52.52	52.71
1307	AMEX	SDY	Wed, Jan 26, 2011	52.57	52.81	52.48	52.60
1306	AMEX	SDY	Tue, Jan 25, 2011	52.31	52.47	52.08	52.46
1305	AMEX	SDY	Mon, Jan 24, 2011	52.02	52.38	52.02	52.30
1304	AMEX	SDY	Fri, Jan 21, 2011	52.30	52.32	51.96	52.01
1303	AMEX	SDY	Thu, Jan 20, 2011	52.14	52.29	51.97	52.07
1302	AMEX	SDY	Wed, Jan 19, 2011	52.58	52.62	52.11	52.20
1301	AMEX	SDY	Tue, Jan 18, 2011	52.42	52.57	52.34	52.57
1300	AMEX	SDY	Fri, Jan 14, 2011	52.16	52.41	52.09	52.38
1299	AMEX	SDY	Thu, Jan 13, 2011	52.22	52.27	52.09	52.22
1298	AMEX	SDY	Wed, Jan 12, 2011	52.14	52.30	52.05	52.20
1297	AMEX	SDY	Tue, Jan 11, 2011	51.96	52.00	51.71	51.87
1296	AMEX	SDY	Mon, Jan 10, 2011	51.57	51.84	51.35	51.74
1295	AMEX	SDY	Fri, Jan 7, 2011	51.99	52.12	51.44	51.72
1294	AMEX	SDY	Thu, Jan 6, 2011	52.16	52.21	51.82	51.93
1293	AMEX	SDY	Wed, Jan 5, 2011	51.92	52.19	51.89	52.09
1292	AMEX	SDY	Tue, Jan 4, 2011	52.46	52.50	51.83	52.00
1291	AMEX	SDY	Mon, Jan 3, 2011	52.29	52.43	52.18	52.32
1290	AMEX	SDY	Fri, Dec 31, 2010	52.06	52.16	51.91	51.98
1289	AMEX	SDY	Thu, Dec 30, 2010	52.17	52.23	52.06	52.13
1288	AMEX	SDY	Wed, Dec 29, 2010	52.28	52.29	52.15	52.21
1287	AMEX	SDY	Tue, Dec 28, 2010	52.23	52.23	51.96	52.16
1286	AMEX	SDY	Mon, Dec 27, 2010	52.01	52.13	51.88	52.10
1285	AMEX	SDY	Thu, Dec 23, 2010	52.32	52.32	51.98	52.08
1284	AMEX	SDY	Wed, Dec 22, 2010	52.11	52.22	52.07	52.21
1283	AMEX	SDY	Tue, Dec 21, 2010	52.05	52.14	51.94	52.02
1282	AMEX	SDY	Mon, Dec 20, 2010	51.99	52.00	51.73	51.85
1281	AMEX	SDY	Fri, Dec 17, 2010	51.78	51.83	51.54	51.80
1280	AMEX	SDY	Thu, Dec 16, 2010	51.96	52.26	51.80	52.24
1279	AMEX	SDY	Wed, Dec 15, 2010	51.88	52.11	51.83	51.90
1278	AMEX	SDY	Tue, Dec 14, 2010	51.78	52.04	51.75	51.90
1277	AMEX	SDY	Mon, Dec 13, 2010	51.76	51.82	51.59	51.70
1276	AMEX	SDY	Fri, Dec 10, 2010	51.42	51.54	51.27	51.52
1275	AMEX	SDY	Thu, Dec 9, 2010	51.41	51.46	51.08	51.27
1274	AMEX	SDY	Wed, Dec 8, 2010	51.09	51.26	50.96	51.13
1273	AMEX	SDY	Tue, Dec 7, 2010	51.54	51.63	50.90	51.07
1272	AMEX	SDY	Mon, Dec 6, 2010	51.40	51.42	51.11	51.16
1271	AMEX	SDY	Fri, Dec 3, 2010	51.43	51.46	51.10	51.41
1270	AMEX	SDY	Thu, Dec 2, 2010	51.60	51.65	51.41	51.48
1269	AMEX	SDY	Wed, Dec 1, 2010	51.22	51.64	51.20	51.47
1268	AMEX	SDY	Tue, Nov 30, 2010	50.65	50.85	50.32	50.65
1267	AMEX	SDY	Mon, Nov 29, 2010	50.73	50.98	50.25	50.90
1266	AMEX	SDY	Fri, Nov 26, 2010	51.11	51.25	50.93	50.93
1265	AMEX	SDY	Wed, Nov 24, 2010	51.00	51.36	50.94	51.35
1264	AMEX	SDY	Tue, Nov 23, 2010	50.87	50.93	50.50	50.71
1263	AMEX	SDY	Mon, Nov 22, 2010	50.92	51.31	50.71	51.28
1262	AMEX	SDY	Fri, Nov 19, 2010	51.02	51.09	50.77	51.07
1261	AMEX	SDY	Thu, Nov 18, 2010	50.89	51.18	50.85	51.04
1260	AMEX	SDY	Wed, Nov 17, 2010	50.57	50.66	50.38	50.53
1259	AMEX	SDY	Tue, Nov 16, 2010	51.18	51.18	50.26	50.50
1258	AMEX	SDY	Mon, Nov 15, 2010	51.42	51.74	51.36	51.37
1257	AMEX	SDY	Fri, Nov 12, 2010	51.54	51.60	51.14	51.27
1256	AMEX	SDY	Thu, Nov 11, 2010	51.55	51.80	51.46	51.75
1255	AMEX	SDY	Wed, Nov 10, 2010	51.87	51.91	51.46	51.86
1254	AMEX	SDY	Tue, Nov 9, 2010	52.18	52.22	51.64	51.83
1253	AMEX	SDY	Mon, Nov 8, 2010	52.25	52.26	51.81	52.03
1252	AMEX	SDY	Fri, Nov 5, 2010	52.34	52.40	52.12	52.32
1251	AMEX	SDY	Thu, Nov 4, 2010	51.97	52.28	51.96	52.27
1250	AMEX	SDY	Wed, Nov 3, 2010	51.55	51.63	51.05	51.54
1249	AMEX	SDY	Tue, Nov 2, 2010	51.33	51.53	51.23	51.40
1248	AMEX	SDY	Mon, Nov 1, 2010	51.39	51.53	50.68	50.99
1247	AMEX	SDY	Fri, Oct 29, 2010	50.91	51.16	50.84	51.06
1246	AMEX	SDY	Thu, Oct 28, 2010	51.27	51.29	50.77	50.96
1245	AMEX	SDY	Wed, Oct 27, 2010	51.12	51.12	50.51	51.01
1244	AMEX	SDY	Tue, Oct 26, 2010	51.34	51.41	51.03	51.23
1243	AMEX	SDY	Mon, Oct 25, 2010	51.80	51.95	51.42	51.50
1242	AMEX	SDY	Fri, Oct 22, 2010	51.62	51.62	51.32	51.46
1241	AMEX	SDY	Thu, Oct 21, 2010	51.78	51.96	51.19	51.55
1240	AMEX	SDY	Wed, Oct 20, 2010	51.29	51.76	51.19	51.55
1239	AMEX	SDY	Tue, Oct 19, 2010	51.49	51.67	50.90	51.15
1238	AMEX	SDY	Mon, Oct 18, 2010	51.69	51.95	51.67	51.89
1237	AMEX	SDY	Fri, Oct 15, 2010	51.86	51.95	51.42	51.64
1236	AMEX	SDY	Thu, Oct 14, 2010	51.68	51.84	51.34	51.63
1235	AMEX	SDY	Wed, Oct 13, 2010	51.46	51.90	51.38	51.66
1234	AMEX	SDY	Tue, Oct 12, 2010	51.28	51.42	50.94	51.31
1233	AMEX	SDY	Mon, Oct 11, 2010	51.36	51.45	51.19	51.35
1232	AMEX	SDY	Fri, Oct 8, 2010	51.09	51.39	50.82	51.24
1231	AMEX	SDY	Thu, Oct 7, 2010	51.34	51.34	50.77	51.00
1230	AMEX	SDY	Wed, Oct 6, 2010	51.12	51.18	50.89	51.12
1229	AMEX	SDY	Tue, Oct 5, 2010	50.54	51.17	50.47	51.11
1228	AMEX	SDY	Mon, Oct 4, 2010	50.35	50.51	49.90	50.14
1227	AMEX	SDY	Fri, Oct 1, 2010	50.42	50.55	50.05	50.36
1226	AMEX	SDY	Thu, Sep 30, 2010	50.41	50.75	49.96	50.18
1225	AMEX	SDY	Wed, Sep 29, 2010	50.04	50.36	49.93	50.18
1224	AMEX	SDY	Tue, Sep 28, 2010	50.02	50.30	49.43	50.25
1223	AMEX	SDY	Mon, Sep 27, 2010	50.13	50.13	49.81	49.92
1222	AMEX	SDY	Fri, Sep 24, 2010	49.69	50.02	49.63	50.00
1221	AMEX	SDY	Thu, Sep 23, 2010	49.12	49.60	49.01	49.10
1220	AMEX	SDY	Wed, Sep 22, 2010	49.54	49.83	49.32	49.50
1219	AMEX	SDY	Tue, Sep 21, 2010	49.72	49.88	49.41	49.55
1218	AMEX	SDY	Mon, Sep 20, 2010	49.15	49.77	48.95	49.70
1217	AMEX	SDY	Fri, Sep 17, 2010	49.05	49.13	48.70	48.93
1216	AMEX	SDY	Thu, Sep 16, 2010	49.18	49.29	48.98	49.23
1215	AMEX	SDY	Wed, Sep 15, 2010	49.02	49.42	48.83	49.36
1214	AMEX	SDY	Tue, Sep 14, 2010	49.05	49.39	48.89	49.18
1213	AMEX	SDY	Mon, Sep 13, 2010	49.07	49.13	48.87	49.08
1212	AMEX	SDY	Fri, Sep 10, 2010	48.47	48.68	48.38	48.61
1211	AMEX	SDY	Thu, Sep 9, 2010	48.58	48.59	48.25	48.39
1210	AMEX	SDY	Wed, Sep 8, 2010	48.10	48.36	48.01	48.06
1209	AMEX	SDY	Tue, Sep 7, 2010	48.21	48.30	47.92	47.98
1208	AMEX	SDY	Fri, Sep 3, 2010	48.47	48.50	48.10	48.47
1207	AMEX	SDY	Thu, Sep 2, 2010	47.80	48.02	47.65	47.98
1206	AMEX	SDY	Wed, Sep 1, 2010	47.01	47.70	46.90	47.66
1205	AMEX	SDY	Tue, Aug 31, 2010	46.35	46.68	46.11	46.42
1204	AMEX	SDY	Mon, Aug 30, 2010	47.05	47.13	46.44	46.45
1203	AMEX	SDY	Fri, Aug 27, 2010	46.81	47.15	46.16	47.15
1202	AMEX	SDY	Thu, Aug 26, 2010	46.84	46.85	46.32	46.44
1201	AMEX	SDY	Wed, Aug 25, 2010	46.12	46.67	45.85	46.58
1200	AMEX	SDY	Tue, Aug 24, 2010	46.08	46.60	45.91	46.33
1199	AMEX	SDY	Mon, Aug 23, 2010	46.99	47.22	46.61	46.66
1198	AMEX	SDY	Fri, Aug 20, 2010	46.74	46.78	46.35	46.71
1197	AMEX	SDY	Thu, Aug 19, 2010	47.52	47.58	46.61	46.79
1196	AMEX	SDY	Wed, Aug 18, 2010	47.77	47.93	47.42	47.72
1195	AMEX	SDY	Tue, Aug 17, 2010	47.66	48.06	47.35	47.83
1194	AMEX	SDY	Mon, Aug 16, 2010	47.01	47.29	46.75	47.21
1193	AMEX	SDY	Fri, Aug 13, 2010	47.24	47.58	47.10	47.27
1192	AMEX	SDY	Thu, Aug 12, 2010	46.68	47.49	46.68	47.39
1191	AMEX	SDY	Wed, Aug 11, 2010	48.03	48.21	47.55	47.62
1190	AMEX	SDY	Tue, Aug 10, 2010	48.60	49.14	48.40	48.89
1189	AMEX	SDY	Mon, Aug 9, 2010	48.95	49.11	48.80	49.04
1188	AMEX	SDY	Fri, Aug 6, 2010	48.38	48.72	48.01	48.67
1187	AMEX	SDY	Thu, Aug 5, 2010	48.79	48.93	48.63	48.84
1186	AMEX	SDY	Wed, Aug 4, 2010	49.22	49.22	48.79	49.01
1185	AMEX	SDY	Tue, Aug 3, 2010	49.21	49.41	48.90	49.15
1184	AMEX	SDY	Mon, Aug 2, 2010	49.30	49.35	48.97	49.27
1183	AMEX	SDY	Fri, Jul 30, 2010	48.01	48.68	47.96	48.49
1182	AMEX	SDY	Thu, Jul 29, 2010	49.15	49.25	48.20	48.58
1181	AMEX	SDY	Wed, Jul 28, 2010	49.29	49.32	48.69	48.88
1180	AMEX	SDY	Tue, Jul 27, 2010	49.61	49.61	49.13	49.34
1179	AMEX	SDY	Mon, Jul 26, 2010	48.70	49.21	48.55	49.19
1178	AMEX	SDY	Fri, Jul 23, 2010	48.00	48.57	47.82	48.47
1177	AMEX	SDY	Thu, Jul 22, 2010	47.47	48.07	47.44	47.98
1176	AMEX	SDY	Wed, Jul 21, 2010	47.67	47.67	46.70	46.93
1175	AMEX	SDY	Tue, Jul 20, 2010	46.23	47.44	46.21	47.40
1174	AMEX	SDY	Mon, Jul 19, 2010	46.62	46.78	46.21	46.70
1173	AMEX	SDY	Fri, Jul 16, 2010	47.33	47.35	46.27	46.35
1172	AMEX	SDY	Thu, Jul 15, 2010	47.56	47.62	47.02	47.52
1171	AMEX	SDY	Wed, Jul 14, 2010	47.50	47.65	47.19	47.53
1170	AMEX	SDY	Tue, Jul 13, 2010	47.41	47.75	47.30	47.61
1169	AMEX	SDY	Mon, Jul 12, 2010	46.99	47.13	46.64	46.95
1168	AMEX	SDY	Fri, Jul 9, 2010	46.85	47.08	46.70	47.07
1167	AMEX	SDY	Thu, Jul 8, 2010	46.58	46.84	46.29	46.84
1166	AMEX	SDY	Wed, Jul 7, 2010	44.94	46.17	44.86	46.13
1165	AMEX	SDY	Tue, Jul 6, 2010	45.31	45.50	44.60	44.93
1164	AMEX	SDY	Fri, Jul 2, 2010	45.34	45.34	44.61	44.84
1163	AMEX	SDY	Thu, Jul 1, 2010	45.00	45.23	44.37	44.95
1162	AMEX	SDY	Wed, Jun 30, 2010	45.49	45.82	45.05	45.14
1161	AMEX	SDY	Tue, Jun 29, 2010	45.89	46.03	45.25	45.47
1160	AMEX	SDY	Mon, Jun 28, 2010	46.48	46.76	46.14	46.50
1159	AMEX	SDY	Fri, Jun 25, 2010	46.35	46.56	45.91	46.39
1158	AMEX	SDY	Thu, Jun 24, 2010	46.46	46.66	46.10	46.16
1157	AMEX	SDY	Wed, Jun 23, 2010	46.83	47.00	46.36	46.67
1156	AMEX	SDY	Tue, Jun 22, 2010	47.70	47.97	46.89	46.94
1155	AMEX	SDY	Mon, Jun 21, 2010	48.51	48.51	47.45	47.65
1154	AMEX	SDY	Fri, Jun 18, 2010	48.05	48.20	47.72	47.89
1153	AMEX	SDY	Thu, Jun 17, 2010	48.30	48.37	47.84	48.29
1152	AMEX	SDY	Wed, Jun 16, 2010	48.09	48.35	47.91	48.21
1151	AMEX	SDY	Tue, Jun 15, 2010	47.56	48.24	47.45	48.21
1150	AMEX	SDY	Mon, Jun 14, 2010	47.44	47.76	47.17	47.26
1149	AMEX	SDY	Fri, Jun 11, 2010	46.64	47.18	46.50	47.18
1148	AMEX	SDY	Thu, Jun 10, 2010	46.37	46.95	46.28	46.93
1147	AMEX	SDY	Wed, Jun 9, 2010	45.97	46.33	45.56	45.74
1146	AMEX	SDY	Tue, Jun 8, 2010	45.34	45.80	45.00	45.79
1145	AMEX	SDY	Mon, Jun 7, 2010	45.82	46.02	45.23	45.26
1144	AMEX	SDY	Fri, Jun 4, 2010	46.83	46.83	45.64	45.73
1143	AMEX	SDY	Thu, Jun 3, 2010	47.20	47.41	47.02	47.38
1142	AMEX	SDY	Wed, Jun 2, 2010	46.24	47.13	46.09	47.13
1141	AMEX	SDY	Tue, Jun 1, 2010	46.71	47.06	46.08	46.08
1140	AMEX	SDY	Fri, May 28, 2010	47.46	47.47	46.75	46.92
1139	AMEX	SDY	Thu, May 27, 2010	46.57	47.37	46.57	47.37
1138	AMEX	SDY	Wed, May 26, 2010	46.37	46.86	46.00	46.10
1137	AMEX	SDY	Tue, May 25, 2010	45.63	46.28	44.97	46.28
1136	AMEX	SDY	Mon, May 24, 2010	46.76	47.08	46.41	46.48
1135	AMEX	SDY	Fri, May 21, 2010	46.21	46.87	45.67	46.87
1134	AMEX	SDY	Thu, May 20, 2010	47.40	47.48	46.52	46.57
1133	AMEX	SDY	Wed, May 19, 2010	48.50	48.71	47.80	48.27
1132	AMEX	SDY	Tue, May 18, 2010	49.55	49.74	48.62	48.72
1131	AMEX	SDY	Mon, May 17, 2010	49.00	49.31	48.24	49.14
1130	AMEX	SDY	Fri, May 14, 2010	49.28	49.37	48.51	48.87
1129	AMEX	SDY	Thu, May 13, 2010	49.82	49.97	49.43	49.53
1128	AMEX	SDY	Wed, May 12, 2010	49.49	49.94	49.27	49.88
1127	AMEX	SDY	Tue, May 11, 2010	48.90	49.82	48.72	49.30
1126	AMEX	SDY	Mon, May 10, 2010	48.84	49.80	48.58	49.15
1125	AMEX	SDY	Fri, May 7, 2010	48.12	48.65	47.04	47.30
1124	AMEX	SDY	Thu, May 6, 2010	49.46	50.15	41.51	48.04
1123	AMEX	SDY	Wed, May 5, 2010	49.76	49.96	49.37	49.56
1122	AMEX	SDY	Tue, May 4, 2010	50.56	50.58	49.71	49.96
1121	AMEX	SDY	Mon, May 3, 2010	50.60	51.07	50.50	51.03
1120	AMEX	SDY	Fri, Apr 30, 2010	51.10	51.16	50.33	50.34
1119	AMEX	SDY	Thu, Apr 29, 2010	50.82	51.08	50.57	51.00
1118	AMEX	SDY	Wed, Apr 28, 2010	50.44	50.67	50.27	50.53
1117	AMEX	SDY	Tue, Apr 27, 2010	50.98	51.20	50.20	50.27
1116	AMEX	SDY	Mon, Apr 26, 2010	51.35	51.51	51.10	51.12
1115	AMEX	SDY	Fri, Apr 23, 2010	51.06	51.37	50.87	51.37
1114	AMEX	SDY	Thu, Apr 22, 2010	50.55	51.02	50.36	51.00
1113	AMEX	SDY	Wed, Apr 21, 2010	50.73	50.82	50.55	50.81
1112	AMEX	SDY	Tue, Apr 20, 2010	50.50	50.70	50.38	50.70
1111	AMEX	SDY	Mon, Apr 19, 2010	50.12	50.29	49.82	50.29
1110	AMEX	SDY	Fri, Apr 16, 2010	50.53	50.64	49.95	50.18
1109	AMEX	SDY	Thu, Apr 15, 2010	50.48	50.69	50.35	50.65
1108	AMEX	SDY	Wed, Apr 14, 2010	50.33	50.54	50.08	50.54
1107	AMEX	SDY	Tue, Apr 13, 2010	50.04	50.21	49.79	50.20
1106	AMEX	SDY	Mon, Apr 12, 2010	50.26	50.26	49.98	50.07
1105	AMEX	SDY	Fri, Apr 9, 2010	49.88	50.13	49.60	50.13
1104	AMEX	SDY	Thu, Apr 8, 2010	49.73	49.80	49.50	49.76
1103	AMEX	SDY	Wed, Apr 7, 2010	50.12	50.13	49.65	49.88
1102	AMEX	SDY	Tue, Apr 6, 2010	49.83	50.17	49.78	50.16
1101	AMEX	SDY	Mon, Apr 5, 2010	49.91	50.00	49.67	50.00
1100	AMEX	SDY	Thu, Apr 1, 2010	49.50	49.73	49.35	49.67
1099	AMEX	SDY	Wed, Mar 31, 2010	49.45	49.61	49.25	49.31
1098	AMEX	SDY	Tue, Mar 30, 2010	49.38	49.59	49.27	49.59
1097	AMEX	SDY	Mon, Mar 29, 2010	49.17	49.30	49.04	49.30
1096	AMEX	SDY	Fri, Mar 26, 2010	49.03	49.12	48.81	48.98
1095	AMEX	SDY	Thu, Mar 25, 2010	49.34	49.45	48.82	48.87
1094	AMEX	SDY	Wed, Mar 24, 2010	49.38	49.45	49.01	49.06
1093	AMEX	SDY	Tue, Mar 23, 2010	49.28	49.48	48.99	49.48
1092	AMEX	SDY	Mon, Mar 22, 2010	48.73	49.17	48.60	49.16
1091	AMEX	SDY	Fri, Mar 19, 2010	49.24	49.24	48.62	48.87
1090	AMEX	SDY	Thu, Mar 18, 2010	49.51	49.58	49.38	49.51
1089	AMEX	SDY	Wed, Mar 17, 2010	49.29	49.59	49.13	49.51
1088	AMEX	SDY	Tue, Mar 16, 2010	48.91	49.17	48.75	49.17
1087	AMEX	SDY	Mon, Mar 15, 2010	48.69	48.87	48.54	48.83
1086	AMEX	SDY	Fri, Mar 12, 2010	48.91	48.91	48.53	48.76
1085	AMEX	SDY	Thu, Mar 11, 2010	48.48	48.71	48.18	48.69
1084	AMEX	SDY	Wed, Mar 10, 2010	48.54	48.62	48.30	48.56
1083	AMEX	SDY	Tue, Mar 9, 2010	48.33	48.60	48.31	48.46
1082	AMEX	SDY	Mon, Mar 8, 2010	48.36	48.46	48.28	48.43
1081	AMEX	SDY	Fri, Mar 5, 2010	48.16	48.36	48.00	48.36
1080	AMEX	SDY	Thu, Mar 4, 2010	47.90	47.96	47.65	47.89
1079	AMEX	SDY	Wed, Mar 3, 2010	47.85	48.00	47.71	47.83
1078	AMEX	SDY	Tue, Mar 2, 2010	47.69	47.80	47.45	47.78
1077	AMEX	SDY	Mon, Mar 1, 2010	47.08	47.49	46.99	47.47
1076	AMEX	SDY	Fri, Feb 26, 2010	47.12	47.18	46.73	46.94
1075	AMEX	SDY	Thu, Feb 25, 2010	46.63	47.06	46.41	47.06
1074	AMEX	SDY	Wed, Feb 24, 2010	47.04	47.14	46.75	47.12
1073	AMEX	SDY	Tue, Feb 23, 2010	47.17	47.28	46.75	46.89
1072	AMEX	SDY	Mon, Feb 22, 2010	47.42	47.44	47.14	47.23
1071	AMEX	SDY	Fri, Feb 19, 2010	46.97	47.31	46.77	47.23
1070	AMEX	SDY	Thu, Feb 18, 2010	46.68	47.02	46.55	47.02
1069	AMEX	SDY	Wed, Feb 17, 2010	46.52	46.63	46.32	46.63
1068	AMEX	SDY	Tue, Feb 16, 2010	45.94	46.30	45.69	46.29
1067	AMEX	SDY	Fri, Feb 12, 2010	45.32	45.56	45.00	45.56
1066	AMEX	SDY	Thu, Feb 11, 2010	45.05	45.52	44.78	45.52
1065	AMEX	SDY	Wed, Feb 10, 2010	45.16	45.38	44.74	45.09
1064	AMEX	SDY	Tue, Feb 9, 2010	45.10	45.46	44.76	45.15
1063	AMEX	SDY	Mon, Feb 8, 2010	45.01	45.03	44.63	44.63
1062	AMEX	SDY	Fri, Feb 5, 2010	44.90	45.00	44.24	44.98
1061	AMEX	SDY	Thu, Feb 4, 2010	45.71	45.76	44.90	44.96
1060	AMEX	SDY	Wed, Feb 3, 2010	46.00	46.07	45.69	45.90
1059	AMEX	SDY	Tue, Feb 2, 2010	45.55	46.15	45.46	46.15
1058	AMEX	SDY	Mon, Feb 1, 2010	45.24	45.53	45.19	45.53
1057	AMEX	SDY	Fri, Jan 29, 2010	45.65	45.92	45.06	45.13
1056	AMEX	SDY	Thu, Jan 28, 2010	46.12	46.12	45.30	45.56
1055	AMEX	SDY	Wed, Jan 27, 2010	45.93	46.00	45.50	46.00
1054	AMEX	SDY	Tue, Jan 26, 2010	45.91	46.24	45.80	45.92
1053	AMEX	SDY	Mon, Jan 25, 2010	46.00	46.14	45.78	46.02
1052	AMEX	SDY	Fri, Jan 22, 2010	46.38	46.47	45.74	45.78
1051	AMEX	SDY	Thu, Jan 21, 2010	47.24	47.34	46.33	46.50
1050	AMEX	SDY	Wed, Jan 20, 2010	47.26	47.28	46.77	47.22
1049	AMEX	SDY	Tue, Jan 19, 2010	46.97	47.50	46.90	47.50
1048	AMEX	SDY	Fri, Jan 15, 2010	47.31	47.31	46.62	46.88
1047	AMEX	SDY	Thu, Jan 14, 2010	47.19	47.34	47.06	47.32
1046	AMEX	SDY	Wed, Jan 13, 2010	47.00	47.28	46.83	47.22
1045	AMEX	SDY	Tue, Jan 12, 2010	46.87	47.05	46.70	46.88
1044	AMEX	SDY	Mon, Jan 11, 2010	46.86	46.98	46.67	46.98
1043	AMEX	SDY	Fri, Jan 8, 2010	46.69	46.75	46.44	46.75
1042	AMEX	SDY	Thu, Jan 7, 2010	46.58	46.74	46.37	46.74
1041	AMEX	SDY	Wed, Jan 6, 2010	46.60	46.68	46.45	46.63
1040	AMEX	SDY	Tue, Jan 5, 2010	46.82	46.83	46.31	46.50
1039	AMEX	SDY	Mon, Jan 4, 2010	46.50	46.91	46.45	46.84
1038	AMEX	SDY	Thu, Dec 31, 2009	46.98	46.98	46.25	46.25
1037	AMEX	SDY	Wed, Dec 30, 2009	46.80	47.05	46.75	46.90
1036	AMEX	SDY	Tue, Dec 29, 2009	46.97	47.06	46.90	46.94
1035	AMEX	SDY	Mon, Dec 28, 2009	46.91	46.97	46.74	46.91
1034	AMEX	SDY	Thu, Dec 24, 2009	46.69	46.85	46.69	46.84
1033	AMEX	SDY	Wed, Dec 23, 2009	46.59	46.60	46.31	46.57
1032	AMEX	SDY	Tue, Dec 22, 2009	46.32	46.55	46.22	46.42
1031	AMEX	SDY	Mon, Dec 21, 2009	46.00	46.30	45.98	46.14
1030	AMEX	SDY	Fri, Dec 18, 2009	45.95	46.05	45.40	45.78
1029	AMEX	SDY	Thu, Dec 17, 2009	46.42	46.51	46.06	46.15
1028	AMEX	SDY	Wed, Dec 16, 2009	46.76	46.94	46.55	46.58
1027	AMEX	SDY	Tue, Dec 15, 2009	46.77	46.77	46.51	46.61
1026	AMEX	SDY	Mon, Dec 14, 2009	46.76	46.85	46.50	46.79
1025	AMEX	SDY	Fri, Dec 11, 2009	46.28	46.53	46.17	46.49
1024	AMEX	SDY	Thu, Dec 10, 2009	46.13	46.31	45.96	46.06
1023	AMEX	SDY	Wed, Dec 9, 2009	46.00	46.00	45.55	45.93
1022	AMEX	SDY	Tue, Dec 8, 2009	46.26	46.40	45.70	45.98
1021	AMEX	SDY	Mon, Dec 7, 2009	46.51	46.77	46.45	46.55
1020	AMEX	SDY	Fri, Dec 4, 2009	46.49	46.88	46.06	46.48
1019	AMEX	SDY	Thu, Dec 3, 2009	46.80	48.10	46.03	46.11
1018	AMEX	SDY	Wed, Dec 2, 2009	46.10	46.65	46.10	46.50
1017	AMEX	SDY	Tue, Dec 1, 2009	45.79	46.26	45.79	46.10
1016	AMEX	SDY	Mon, Nov 30, 2009	45.55	45.65	45.09	45.55
1015	AMEX	SDY	Fri, Nov 27, 2009	45.47	45.95	45.01	45.49
1014	AMEX	SDY	Wed, Nov 25, 2009	46.12	46.27	45.98	46.25
1013	AMEX	SDY	Tue, Nov 24, 2009	45.94	46.06	45.60	45.99
1012	AMEX	SDY	Mon, Nov 23, 2009	46.08	46.31	45.83	45.98
1011	AMEX	SDY	Fri, Nov 20, 2009	45.32	45.50	45.23	45.45
1010	AMEX	SDY	Thu, Nov 19, 2009	45.86	46.00	45.26	45.49
1009	AMEX	SDY	Wed, Nov 18, 2009	46.25	46.25	45.88	46.11
1008	AMEX	SDY	Tue, Nov 17, 2009	46.06	46.21	45.95	46.21
1007	AMEX	SDY	Mon, Nov 16, 2009	45.73	46.29	45.50	46.15
1006	AMEX	SDY	Fri, Nov 13, 2009	45.38	45.63	45.02	45.50
1005	AMEX	SDY	Thu, Nov 12, 2009	45.77	45.92	45.18	45.25
1004	AMEX	SDY	Wed, Nov 11, 2009	45.99	46.02	45.51	45.74
1003	AMEX	SDY	Tue, Nov 10, 2009	45.48	45.74	45.41	45.57
1002	AMEX	SDY	Mon, Nov 9, 2009	45.01	45.62	45.01	45.59
1001	AMEX	SDY	Fri, Nov 6, 2009	44.48	44.85	44.42	44.74
1000	AMEX	SDY	Thu, Nov 5, 2009	44.05	44.67	44.04	44.59
999	AMEX	SDY	Wed, Nov 4, 2009	44.08	44.32	43.71	43.75
998	AMEX	SDY	Tue, Nov 3, 2009	43.58	43.88	43.42	43.84
997	AMEX	SDY	Mon, Nov 2, 2009	43.65	44.06	43.27	43.74
996	AMEX	SDY	Fri, Oct 30, 2009	44.38	44.52	43.42	43.50
995	AMEX	SDY	Thu, Oct 29, 2009	44.32	44.66	44.05	44.50
994	AMEX	SDY	Wed, Oct 28, 2009	44.55	44.73	43.92	43.99
993	AMEX	SDY	Tue, Oct 27, 2009	44.82	45.10	44.58	44.61
992	AMEX	SDY	Mon, Oct 26, 2009	45.22	45.67	44.62	44.74
991	AMEX	SDY	Fri, Oct 23, 2009	45.85	45.89	45.00	45.23
990	AMEX	SDY	Thu, Oct 22, 2009	45.05	45.82	44.90	45.74
989	AMEX	SDY	Wed, Oct 21, 2009	45.56	46.00	45.03	45.03
988	AMEX	SDY	Tue, Oct 20, 2009	45.94	45.94	45.31	45.60
987	AMEX	SDY	Mon, Oct 19, 2009	45.40	46.09	45.36	45.93
986	AMEX	SDY	Fri, Oct 16, 2009	45.41	45.56	45.07	45.42
985	AMEX	SDY	Thu, Oct 15, 2009	45.29	45.67	45.24	45.67
984	AMEX	SDY	Wed, Oct 14, 2009	45.11	45.47	44.90	45.46
983	AMEX	SDY	Tue, Oct 13, 2009	44.72	44.76	44.45	44.76
982	AMEX	SDY	Mon, Oct 12, 2009	44.76	44.98	44.72	44.88
981	AMEX	SDY	Fri, Oct 9, 2009	44.42	44.60	44.27	44.60
980	AMEX	SDY	Thu, Oct 8, 2009	44.21	44.43	44.00	44.35
979	AMEX	SDY	Wed, Oct 7, 2009	43.63	43.93	43.63	43.90
978	AMEX	SDY	Tue, Oct 6, 2009	43.63	44.01	43.56	43.84
977	AMEX	SDY	Mon, Oct 5, 2009	43.01	43.36	42.85	43.32
976	AMEX	SDY	Fri, Oct 2, 2009	42.90	43.09	42.76	42.88
975	AMEX	SDY	Thu, Oct 1, 2009	43.98	44.00	43.17	43.18
974	AMEX	SDY	Wed, Sep 30, 2009	44.55	44.55	43.73	44.10
973	AMEX	SDY	Tue, Sep 29, 2009	44.32	44.55	44.20	44.40
972	AMEX	SDY	Mon, Sep 28, 2009	43.57	44.37	43.57	44.24
971	AMEX	SDY	Fri, Sep 25, 2009	43.70	43.88	43.46	43.54
970	AMEX	SDY	Thu, Sep 24, 2009	44.19	44.30	43.58	43.74
969	AMEX	SDY	Wed, Sep 23, 2009	44.50	44.74	44.01	44.03
968	AMEX	SDY	Tue, Sep 22, 2009	44.48	44.51	44.22	44.36
967	AMEX	SDY	Mon, Sep 21, 2009	44.12	44.43	44.08	44.29
966	AMEX	SDY	Fri, Sep 18, 2009	44.52	44.68	44.36	44.58
965	AMEX	SDY	Thu, Sep 17, 2009	44.85	45.07	44.60	44.72
964	AMEX	SDY	Wed, Sep 16, 2009	44.27	44.83	44.07	44.80
963	AMEX	SDY	Tue, Sep 15, 2009	44.04	44.17	43.69	44.15
962	AMEX	SDY	Mon, Sep 14, 2009	43.23	43.90	43.13	43.89
961	AMEX	SDY	Fri, Sep 11, 2009	43.51	43.51	43.20	43.38
960	AMEX	SDY	Thu, Sep 10, 2009	43.14	43.35	42.85	43.35
959	AMEX	SDY	Wed, Sep 9, 2009	42.76	43.15	42.62	43.04
958	AMEX	SDY	Tue, Sep 8, 2009	42.66	42.79	42.41	42.70
957	AMEX	SDY	Fri, Sep 4, 2009	42.25	42.46	41.88	42.45
956	AMEX	SDY	Thu, Sep 3, 2009	42.27	42.32	41.67	42.11
955	AMEX	SDY	Wed, Sep 2, 2009	42.31	42.32	41.92	42.07
954	AMEX	SDY	Tue, Sep 1, 2009	43.05	43.48	42.25	42.38
953	AMEX	SDY	Mon, Aug 31, 2009	43.36	43.36	43.00	43.22
952	AMEX	SDY	Fri, Aug 28, 2009	43.77	43.84	43.29	43.60
951	AMEX	SDY	Thu, Aug 27, 2009	43.57	43.68	42.96	43.57
950	AMEX	SDY	Wed, Aug 26, 2009	43.27	43.58	43.03	43.48
949	AMEX	SDY	Tue, Aug 25, 2009	43.36	43.63	43.25	43.29
948	AMEX	SDY	Mon, Aug 24, 2009	43.48	43.52	43.00	43.17
947	AMEX	SDY	Fri, Aug 21, 2009	42.65	43.30	42.59	43.25
946	AMEX	SDY	Thu, Aug 20, 2009	42.21	42.44	42.12	42.43
945	AMEX	SDY	Wed, Aug 19, 2009	41.41	42.19	41.40	42.14
944	AMEX	SDY	Tue, Aug 18, 2009	41.58	41.88	41.44	41.74
943	AMEX	SDY	Mon, Aug 17, 2009	41.90	41.90	41.36	41.47
942	AMEX	SDY	Fri, Aug 14, 2009	42.60	42.70	41.89	42.25
941	AMEX	SDY	Thu, Aug 13, 2009	42.59	42.69	42.18	42.59
940	AMEX	SDY	Wed, Aug 12, 2009	42.00	42.82	42.00	42.54
939	AMEX	SDY	Tue, Aug 11, 2009	42.42	42.42	41.86	42.08
938	AMEX	SDY	Mon, Aug 10, 2009	42.45	42.61	42.20	42.52
937	AMEX	SDY	Fri, Aug 7, 2009	42.14	42.88	42.05	42.62
936	AMEX	SDY	Thu, Aug 6, 2009	42.25	42.28	41.66	41.84
935	AMEX	SDY	Wed, Aug 5, 2009	42.44	42.44	41.78	42.12
934	AMEX	SDY	Tue, Aug 4, 2009	42.00	42.34	41.86	42.34
933	AMEX	SDY	Mon, Aug 3, 2009	41.79	42.14	41.47	42.12
932	AMEX	SDY	Fri, Jul 31, 2009	41.65	41.86	41.45	41.65
931	AMEX	SDY	Thu, Jul 30, 2009	41.55	42.06	41.50	41.71
930	AMEX	SDY	Wed, Jul 29, 2009	41.28	41.52	41.00	41.28
929	AMEX	SDY	Tue, Jul 28, 2009	41.41	41.67	41.13	41.43
928	AMEX	SDY	Mon, Jul 27, 2009	41.01	41.53	40.94	41.53
927	AMEX	SDY	Fri, Jul 24, 2009	40.65	41.14	40.52	41.14
926	AMEX	SDY	Thu, Jul 23, 2009	39.78	40.99	39.77	40.82
925	AMEX	SDY	Wed, Jul 22, 2009	39.39	39.90	39.34	39.71
924	AMEX	SDY	Tue, Jul 21, 2009	39.70	39.77	39.10	39.51
923	AMEX	SDY	Mon, Jul 20, 2009	39.12	39.47	39.00	39.41
922	AMEX	SDY	Fri, Jul 17, 2009	39.24	39.24	38.74	38.92
921	AMEX	SDY	Thu, Jul 16, 2009	38.77	39.39	38.67	39.23
920	AMEX	SDY	Wed, Jul 15, 2009	38.08	38.85	38.07	38.80
919	AMEX	SDY	Tue, Jul 14, 2009	37.55	37.65	37.14	37.64
918	AMEX	SDY	Mon, Jul 13, 2009	36.69	37.48	36.49	37.42
917	AMEX	SDY	Fri, Jul 10, 2009	36.48	36.69	36.30	36.60
916	AMEX	SDY	Thu, Jul 9, 2009	36.86	36.90	36.48	36.62
915	AMEX	SDY	Wed, Jul 8, 2009	36.91	37.05	36.31	36.67
914	AMEX	SDY	Tue, Jul 7, 2009	37.43	37.47	36.75	36.79
913	AMEX	SDY	Mon, Jul 6, 2009	37.15	37.52	37.00	37.52
912	AMEX	SDY	Thu, Jul 2, 2009	38.08	38.09	37.36	37.49
911	AMEX	SDY	Wed, Jul 1, 2009	38.10	38.60	38.04	38.43
910	AMEX	SDY	Tue, Jun 30, 2009	38.31	38.37	37.75	37.96
909	AMEX	SDY	Mon, Jun 29, 2009	38.05	38.36	37.72	38.35
908	AMEX	SDY	Fri, Jun 26, 2009	37.83	38.08	37.56	37.97
907	AMEX	SDY	Thu, Jun 25, 2009	36.89	37.89	36.89	37.88
906	AMEX	SDY	Wed, Jun 24, 2009	36.95	37.33	36.86	37.04
905	AMEX	SDY	Tue, Jun 23, 2009	37.14	37.22	36.74	36.83
904	AMEX	SDY	Mon, Jun 22, 2009	37.53	37.66	37.05	37.06
903	AMEX	SDY	Fri, Jun 19, 2009	38.84	38.84	37.69	37.84
902	AMEX	SDY	Thu, Jun 18, 2009	38.09	38.57	37.95	38.45
901	AMEX	SDY	Wed, Jun 17, 2009	38.12	38.37	37.84	37.96
900	AMEX	SDY	Tue, Jun 16, 2009	38.78	38.90	38.07	38.11
899	AMEX	SDY	Mon, Jun 15, 2009	39.20	39.21	38.55	38.75
898	AMEX	SDY	Fri, Jun 12, 2009	39.33	39.58	39.00	39.57
897	AMEX	SDY	Thu, Jun 11, 2009	39.34	39.97	39.34	39.54
896	AMEX	SDY	Wed, Jun 10, 2009	39.55	39.73	38.83	39.43
895	AMEX	SDY	Tue, Jun 9, 2009	39.39	39.54	39.17	39.37
894	AMEX	SDY	Mon, Jun 8, 2009	39.39	39.58	38.76	39.25
893	AMEX	SDY	Fri, Jun 5, 2009	39.99	40.19	39.19	39.29
892	AMEX	SDY	Thu, Jun 4, 2009	39.25	39.66	38.84	39.66
891	AMEX	SDY	Wed, Jun 3, 2009	39.29	39.45	38.76	39.03
890	AMEX	SDY	Tue, Jun 2, 2009	39.56	39.74	39.34	39.52
889	AMEX	SDY	Mon, Jun 1, 2009	38.86	39.73	38.81	39.45
888	AMEX	SDY	Fri, May 29, 2009	37.95	38.50	37.62	38.50
887	AMEX	SDY	Thu, May 28, 2009	37.55	37.88	36.93	37.87
886	AMEX	SDY	Wed, May 27, 2009	38.50	38.54	37.33	37.36
885	AMEX	SDY	Tue, May 26, 2009	36.81	38.52	36.81	38.50
884	AMEX	SDY	Fri, May 22, 2009	37.30	37.48	37.00	37.06
883	AMEX	SDY	Thu, May 21, 2009	37.36	37.52	36.68	37.19
882	AMEX	SDY	Wed, May 20, 2009	38.90	39.31	37.83	37.94
881	AMEX	SDY	Tue, May 19, 2009	38.86	39.17	38.45	38.58
880	AMEX	SDY	Mon, May 18, 2009	37.70	38.84	37.58	38.80
879	AMEX	SDY	Fri, May 15, 2009	37.79	38.01	37.08	37.34
878	AMEX	SDY	Thu, May 14, 2009	37.50	38.13	37.16	37.83
877	AMEX	SDY	Wed, May 13, 2009	38.44	38.44	37.33	37.40
876	AMEX	SDY	Tue, May 12, 2009	40.15	40.18	38.32	39.04
875	AMEX	SDY	Mon, May 11, 2009	41.12	41.27	39.82	39.87
874	AMEX	SDY	Fri, May 8, 2009	40.33	41.34	40.00	41.34
873	AMEX	SDY	Thu, May 7, 2009	41.49	42.34	39.39	39.59
872	AMEX	SDY	Wed, May 6, 2009	40.29	40.94	39.82	40.71
871	AMEX	SDY	Tue, May 5, 2009	40.09	40.13	39.25	39.73
870	AMEX	SDY	Mon, May 4, 2009	38.59	40.21	38.59	40.18
869	AMEX	SDY	Fri, May 1, 2009	38.35	38.67	38.02	38.38
868	AMEX	SDY	Thu, Apr 30, 2009	39.03	39.30	38.20	38.26
867	AMEX	SDY	Wed, Apr 29, 2009	37.74	38.73	37.43	38.44
866	AMEX	SDY	Tue, Apr 28, 2009	37.24	37.86	37.00	37.31
865	AMEX	SDY	Mon, Apr 27, 2009	37.36	38.25	37.36	37.61
864	AMEX	SDY	Fri, Apr 24, 2009	37.20	38.49	37.18	38.13
863	AMEX	SDY	Thu, Apr 23, 2009	37.01	37.20	36.19	36.93
862	AMEX	SDY	Wed, Apr 22, 2009	37.24	38.02	36.59	36.86
861	AMEX	SDY	Tue, Apr 21, 2009	35.66	37.40	35.43	37.40
860	AMEX	SDY	Mon, Apr 20, 2009	38.50	38.50	36.00	36.05
859	AMEX	SDY	Fri, Apr 17, 2009	38.15	39.18	37.57	38.85
858	AMEX	SDY	Thu, Apr 16, 2009	37.66	38.29	36.84	37.97
857	AMEX	SDY	Wed, Apr 15, 2009	36.04	37.32	35.68	37.30
856	AMEX	SDY	Tue, Apr 14, 2009	37.33	37.72	36.05	36.14
855	AMEX	SDY	Mon, Apr 13, 2009	36.99	38.09	36.64	37.84
854	AMEX	SDY	Thu, Apr 9, 2009	37.04	37.50	35.79	37.50
853	AMEX	SDY	Wed, Apr 8, 2009	34.86	34.99	34.31	34.84
852	AMEX	SDY	Tue, Apr 7, 2009	35.12	35.35	34.61	34.65
851	AMEX	SDY	Mon, Apr 6, 2009	35.94	35.94	35.00	35.64
850	AMEX	SDY	Fri, Apr 3, 2009	35.68	36.07	35.05	36.07
849	AMEX	SDY	Thu, Apr 2, 2009	35.54	36.01	35.11	35.55
848	AMEX	SDY	Wed, Apr 1, 2009	33.54	34.44	33.01	34.35
847	AMEX	SDY	Tue, Mar 31, 2009	33.29	34.21	33.00	33.68
846	AMEX	SDY	Mon, Mar 30, 2009	33.89	33.89	32.65	32.95
845	AMEX	SDY	Fri, Mar 27, 2009	35.18	35.18	34.40	34.58
844	AMEX	SDY	Thu, Mar 26, 2009	35.36	35.43	34.25	35.28
843	AMEX	SDY	Wed, Mar 25, 2009	34.06	35.07	33.10	34.51
842	AMEX	SDY	Tue, Mar 24, 2009	34.58	34.73	33.70	33.73
841	AMEX	SDY	Mon, Mar 23, 2009	33.79	34.92	32.70	34.92
840	AMEX	SDY	Fri, Mar 20, 2009	32.98	33.01	31.85	31.98
839	AMEX	SDY	Thu, Mar 19, 2009	34.40	34.40	32.97	33.16
838	AMEX	SDY	Wed, Mar 18, 2009	32.59	34.16	31.93	33.87
837	AMEX	SDY	Tue, Mar 17, 2009	31.89	32.56	31.35	32.55
836	AMEX	SDY	Mon, Mar 16, 2009	32.02	32.80	31.48	31.51
835	AMEX	SDY	Fri, Mar 13, 2009	31.74	32.08	30.87	31.56
834	AMEX	SDY	Thu, Mar 12, 2009	29.95	31.59	29.42	31.46
833	AMEX	SDY	Wed, Mar 11, 2009	29.72	30.48	29.44	29.80
832	AMEX	SDY	Tue, Mar 10, 2009	28.07	29.44	27.98	29.41
831	AMEX	SDY	Mon, Mar 9, 2009	27.26	28.09	27.05	27.30
830	AMEX	SDY	Fri, Mar 6, 2009	27.81	28.18	26.78	27.53
829	AMEX	SDY	Thu, Mar 5, 2009	28.51	28.65	27.29	27.52
828	AMEX	SDY	Wed, Mar 4, 2009	28.80	29.47	28.21	28.92
827	AMEX	SDY	Tue, Mar 3, 2009	29.17	29.38	28.16	28.33
826	AMEX	SDY	Mon, Mar 2, 2009	29.99	29.99	28.90	29.00
825	AMEX	SDY	Fri, Feb 27, 2009	30.52	31.17	30.24	30.44
824	AMEX	SDY	Thu, Feb 26, 2009	31.86	32.19	30.89	31.03
823	AMEX	SDY	Wed, Feb 25, 2009	32.04	32.34	31.06	31.77
822	AMEX	SDY	Tue, Feb 24, 2009	31.10	32.14	30.63	32.03
821	AMEX	SDY	Mon, Feb 23, 2009	32.05	32.24	30.78	30.85
820	AMEX	SDY	Fri, Feb 20, 2009	32.07	32.25	31.09	31.82
819	AMEX	SDY	Thu, Feb 19, 2009	33.20	33.34	32.18	32.30
818	AMEX	SDY	Wed, Feb 18, 2009	33.16	33.25	32.44	32.85
817	AMEX	SDY	Tue, Feb 17, 2009	33.25	33.52	32.87	32.95
816	AMEX	SDY	Fri, Feb 13, 2009	34.98	35.12	34.33	34.37
815	AMEX	SDY	Thu, Feb 12, 2009	34.72	34.98	33.75	34.98
814	AMEX	SDY	Wed, Feb 11, 2009	34.98	35.19	34.50	34.94
813	AMEX	SDY	Tue, Feb 10, 2009	36.50	36.50	34.53	34.74
812	AMEX	SDY	Mon, Feb 9, 2009	36.38	36.85	36.14	36.57
811	AMEX	SDY	Fri, Feb 6, 2009	35.39	36.72	35.35	36.54
810	AMEX	SDY	Thu, Feb 5, 2009	34.97	35.57	34.30	35.12
809	AMEX	SDY	Wed, Feb 4, 2009	35.28	35.73	34.85	35.00
808	AMEX	SDY	Tue, Feb 3, 2009	35.32	35.49	34.66	35.26
807	AMEX	SDY	Mon, Feb 2, 2009	35.05	35.26	34.53	35.14
806	AMEX	SDY	Fri, Jan 30, 2009	36.75	36.75	34.94	35.12
805	AMEX	SDY	Thu, Jan 29, 2009	37.46	37.50	36.50	36.56
804	AMEX	SDY	Wed, Jan 28, 2009	37.84	37.94	37.14	37.78
803	AMEX	SDY	Tue, Jan 27, 2009	36.44	36.83	35.98	36.66
802	AMEX	SDY	Mon, Jan 26, 2009	36.32	36.97	35.70	36.11
801	AMEX	SDY	Fri, Jan 23, 2009	35.69	36.48	35.00	36.17
800	AMEX	SDY	Thu, Jan 22, 2009	36.82	36.82	35.30	35.95
799	AMEX	SDY	Wed, Jan 21, 2009	36.29	36.97	35.34	36.95
798	AMEX	SDY	Tue, Jan 20, 2009	37.84	37.87	35.86	35.94
797	AMEX	SDY	Fri, Jan 16, 2009	38.08	38.34	37.05	38.01
796	AMEX	SDY	Thu, Jan 15, 2009	37.94	38.10	36.46	37.68
795	AMEX	SDY	Wed, Jan 14, 2009	38.83	38.84	37.45	37.85
794	AMEX	SDY	Tue, Jan 13, 2009	39.11	39.23	38.58	39.02
793	AMEX	SDY	Mon, Jan 12, 2009	39.97	39.97	38.75	39.05
792	AMEX	SDY	Fri, Jan 9, 2009	40.99	40.99	39.63	39.77
791	AMEX	SDY	Thu, Jan 8, 2009	40.28	40.73	40.08	40.70
790	AMEX	SDY	Wed, Jan 7, 2009	41.00	41.16	40.21	40.42
789	AMEX	SDY	Tue, Jan 6, 2009	41.52	41.88	41.10	41.48
788	AMEX	SDY	Mon, Jan 5, 2009	41.40	41.47	40.73	41.09
787	AMEX	SDY	Fri, Jan 2, 2009	40.61	41.67	40.23	41.44
786	AMEX	SDY	Wed, Dec 31, 2008	40.01	40.72	39.64	40.54
785	AMEX	SDY	Tue, Dec 30, 2008	39.01	39.76	38.86	39.76
784	AMEX	SDY	Mon, Dec 29, 2008	39.06	39.06	38.02	38.61
783	AMEX	SDY	Fri, Dec 26, 2008	39.07	39.27	38.55	38.99
782	AMEX	SDY	Wed, Dec 24, 2008	38.75	38.78	38.28	38.72
781	AMEX	SDY	Tue, Dec 23, 2008	39.27	39.43	38.21	38.40
780	AMEX	SDY	Mon, Dec 22, 2008	39.55	39.65	38.25	38.36
779	AMEX	SDY	Fri, Dec 19, 2008	40.10	40.36	39.28	39.54
778	AMEX	SDY	Thu, Dec 18, 2008	41.07	41.10	39.73	40.16
777	AMEX	SDY	Wed, Dec 17, 2008	41.35	41.35	40.35	41.00
776	AMEX	SDY	Tue, Dec 16, 2008	39.56	41.32	39.48	41.11
775	AMEX	SDY	Mon, Dec 15, 2008	40.07	40.07	38.32	38.98
774	AMEX	SDY	Fri, Dec 12, 2008	38.69	39.87	38.34	39.81
773	AMEX	SDY	Thu, Dec 11, 2008	40.60	40.92	38.81	39.02
772	AMEX	SDY	Wed, Dec 10, 2008	40.52	41.19	40.15	40.92
771	AMEX	SDY	Tue, Dec 9, 2008	41.16	41.36	39.94	40.18
770	AMEX	SDY	Mon, Dec 8, 2008	41.10	41.29	40.12	40.85
769	AMEX	SDY	Fri, Dec 5, 2008	38.40	40.35	37.83	40.15
768	AMEX	SDY	Thu, Dec 4, 2008	39.40	40.53	38.39	38.93
767	AMEX	SDY	Wed, Dec 3, 2008	38.27	40.14	37.99	40.10
766	AMEX	SDY	Tue, Dec 2, 2008	37.71	38.90	37.24	38.89
765	AMEX	SDY	Mon, Dec 1, 2008	41.00	41.00	37.02	37.07
764	AMEX	SDY	Fri, Nov 28, 2008	40.43	41.39	40.23	41.39
763	AMEX	SDY	Wed, Nov 26, 2008	38.88	40.45	38.64	40.41
762	AMEX	SDY	Tue, Nov 25, 2008	39.95	39.95	38.15	39.60
761	AMEX	SDY	Mon, Nov 24, 2008	37.24	39.62	36.60	39.01
760	AMEX	SDY	Fri, Nov 21, 2008	35.46	36.62	33.57	36.49
759	AMEX	SDY	Thu, Nov 20, 2008	36.51	37.37	34.39	34.71
758	AMEX	SDY	Wed, Nov 19, 2008	39.47	39.77	36.90	36.90
757	AMEX	SDY	Tue, Nov 18, 2008	39.02	39.83	37.90	39.33
756	AMEX	SDY	Mon, Nov 17, 2008	39.26	40.18	38.76	38.95
755	AMEX	SDY	Fri, Nov 14, 2008	40.45	41.43	39.50	39.58
754	AMEX	SDY	Thu, Nov 13, 2008	38.67	41.37	37.25	41.37
753	AMEX	SDY	Wed, Nov 12, 2008	39.90	40.06	38.50	38.66
752	AMEX	SDY	Tue, Nov 11, 2008	40.68	41.16	39.85	40.35
751	AMEX	SDY	Mon, Nov 10, 2008	42.77	42.95	40.59	41.00
750	AMEX	SDY	Fri, Nov 7, 2008	41.77	42.20	41.15	42.06
749	AMEX	SDY	Thu, Nov 6, 2008	42.87	43.50	41.26	41.48
748	AMEX	SDY	Wed, Nov 5, 2008	45.53	45.66	43.29	43.42
747	AMEX	SDY	Tue, Nov 4, 2008	45.66	45.97	44.99	45.90
746	AMEX	SDY	Mon, Nov 3, 2008	44.15	44.91	43.73	44.80
745	AMEX	SDY	Fri, Oct 31, 2008	43.00	44.29	42.70	44.23
744	AMEX	SDY	Thu, Oct 30, 2008	44.04	44.04	41.80	42.92
743	AMEX	SDY	Wed, Oct 29, 2008	42.75	43.90	42.00	42.00
742	AMEX	SDY	Tue, Oct 28, 2008	40.39	42.70	38.64	42.67
741	AMEX	SDY	Mon, Oct 27, 2008	38.87	40.40	38.25	38.35
740	AMEX	SDY	Fri, Oct 24, 2008	39.65	40.61	38.50	39.65
739	AMEX	SDY	Thu, Oct 23, 2008	41.17	41.52	38.66	40.58
738	AMEX	SDY	Wed, Oct 22, 2008	42.31	42.42	39.90	40.87
737	AMEX	SDY	Tue, Oct 21, 2008	43.07	44.30	42.84	43.00
736	AMEX	SDY	Mon, Oct 20, 2008	42.99	43.44	41.82	43.44
735	AMEX	SDY	Fri, Oct 17, 2008	42.26	43.87	41.69	42.35
734	AMEX	SDY	Thu, Oct 16, 2008	41.89	42.90	39.22	42.85
733	AMEX	SDY	Wed, Oct 15, 2008	42.94	43.16	41.45	41.45
732	AMEX	SDY	Tue, Oct 14, 2008	44.77	46.10	42.48	44.00
731	AMEX	SDY	Mon, Oct 13, 2008	42.01	43.40	40.20	43.40
730	AMEX	SDY	Fri, Oct 10, 2008	36.98	40.98	36.16	39.84
729	AMEX	SDY	Thu, Oct 9, 2008	43.25	43.37	38.25	38.25
728	AMEX	SDY	Wed, Oct 8, 2008	42.99	44.94	42.16	42.88
727	AMEX	SDY	Tue, Oct 7, 2008	46.94	47.06	43.95	43.95
726	AMEX	SDY	Mon, Oct 6, 2008	47.86	47.94	44.64	46.72
725	AMEX	SDY	Fri, Oct 3, 2008	51.54	51.54	48.61	48.66
724	AMEX	SDY	Thu, Oct 2, 2008	50.75	50.75	49.50	49.64
723	AMEX	SDY	Wed, Oct 1, 2008	51.48	51.48	48.68	50.95
722	AMEX	SDY	Tue, Sep 30, 2008	50.50	50.83	46.60	50.00
721	AMEX	SDY	Mon, Sep 29, 2008	50.12	52.10	47.50	48.00
720	AMEX	SDY	Fri, Sep 26, 2008	51.49	54.25	50.39	52.31
719	AMEX	SDY	Thu, Sep 25, 2008	51.90	53.00	50.63	51.76
718	AMEX	SDY	Wed, Sep 24, 2008	50.35	51.00	50.17	50.61
717	AMEX	SDY	Tue, Sep 23, 2008	51.49	52.25	50.77	50.95
716	AMEX	SDY	Mon, Sep 22, 2008	53.00	53.36	51.50	51.77
715	AMEX	SDY	Fri, Sep 19, 2008	53.21	56.49	52.69	52.70
714	AMEX	SDY	Thu, Sep 18, 2008	49.15	53.18	47.91	52.58
713	AMEX	SDY	Wed, Sep 17, 2008	50.00	50.35	48.29	48.70
712	AMEX	SDY	Tue, Sep 16, 2008	48.50	50.64	48.38	50.64
711	AMEX	SDY	Mon, Sep 15, 2008	48.51	50.82	48.51	49.35
710	AMEX	SDY	Fri, Sep 12, 2008	49.68	51.07	49.57	50.95
709	AMEX	SDY	Thu, Sep 11, 2008	49.12	50.15	48.39	50.15
708	AMEX	SDY	Wed, Sep 10, 2008	49.91	50.07	48.69	49.57
707	AMEX	SDY	Tue, Sep 9, 2008	51.39	51.46	49.71	49.75
706	AMEX	SDY	Mon, Sep 8, 2008	51.70	51.78	50.07	51.19
705	AMEX	SDY	Fri, Sep 5, 2008	48.28	49.27	47.78	49.22
704	AMEX	SDY	Thu, Sep 4, 2008	49.74	49.85	48.58	48.63
703	AMEX	SDY	Wed, Sep 3, 2008	49.60	50.10	49.15	50.10
702	AMEX	SDY	Tue, Sep 2, 2008	48.99	50.08	48.99	49.57
701	AMEX	SDY	Fri, Aug 29, 2008	48.76	48.98	48.45	48.60
700	AMEX	SDY	Thu, Aug 28, 2008	48.13	48.83	47.84	48.83
699	AMEX	SDY	Wed, Aug 27, 2008	47.16	47.91	47.16	47.74
698	AMEX	SDY	Tue, Aug 26, 2008	47.27	47.40	46.82	47.28
697	AMEX	SDY	Mon, Aug 25, 2008	47.96	47.96	47.07	47.21
696	AMEX	SDY	Fri, Aug 22, 2008	47.62	48.10	47.37	48.09
695	AMEX	SDY	Thu, Aug 21, 2008	46.80	47.34	46.80	47.18
694	AMEX	SDY	Wed, Aug 20, 2008	47.42	47.64	46.69	47.33
693	AMEX	SDY	Tue, Aug 19, 2008	48.13	48.13	47.12	47.43
692	AMEX	SDY	Mon, Aug 18, 2008	49.21	49.21	48.14	48.39
691	AMEX	SDY	Fri, Aug 15, 2008	48.87	49.54	48.83	49.12
690	AMEX	SDY	Thu, Aug 14, 2008	47.87	48.88	47.74	48.71
689	AMEX	SDY	Wed, Aug 13, 2008	48.91	48.91	47.44	48.16
688	AMEX	SDY	Tue, Aug 12, 2008	50.16	50.16	48.78	49.00
687	AMEX	SDY	Mon, Aug 11, 2008	49.18	50.64	48.97	50.18
686	AMEX	SDY	Fri, Aug 8, 2008	47.65	49.25	47.65	49.14
685	AMEX	SDY	Thu, Aug 7, 2008	48.39	48.40	47.40	47.62
684	AMEX	SDY	Wed, Aug 6, 2008	48.33	48.75	47.95	48.70
683	AMEX	SDY	Tue, Aug 5, 2008	47.43	48.50	47.17	48.40
682	AMEX	SDY	Mon, Aug 4, 2008	47.02	47.27	46.12	46.87
681	AMEX	SDY	Fri, Aug 1, 2008	47.06	47.13	46.41	46.91
680	AMEX	SDY	Thu, Jul 31, 2008	47.18	47.41	46.70	46.76
679	AMEX	SDY	Wed, Jul 30, 2008	47.23	47.75	46.64	47.28
678	AMEX	SDY	Tue, Jul 29, 2008	45.26	46.81	45.21	46.72
677	AMEX	SDY	Mon, Jul 28, 2008	46.02	46.22	45.00	45.04
676	AMEX	SDY	Fri, Jul 25, 2008	46.49	46.49	45.74	45.97
675	AMEX	SDY	Thu, Jul 24, 2008	48.04	48.04	46.15	46.30
674	AMEX	SDY	Wed, Jul 23, 2008	47.52	48.54	47.16	47.81
673	AMEX	SDY	Tue, Jul 22, 2008	45.08	47.34	44.58	47.34
672	AMEX	SDY	Mon, Jul 21, 2008	46.19	46.32	45.40	45.43
671	AMEX	SDY	Fri, Jul 18, 2008	45.76	46.08	44.93	45.67
670	AMEX	SDY	Thu, Jul 17, 2008	44.27	45.55	43.77	45.49
669	AMEX	SDY	Wed, Jul 16, 2008	41.57	43.56	41.42	43.56
668	AMEX	SDY	Tue, Jul 15, 2008	41.63	42.50	40.71	41.55
667	AMEX	SDY	Mon, Jul 14, 2008	44.26	44.26	42.08	42.15
666	AMEX	SDY	Fri, Jul 11, 2008	43.45	44.14	42.94	43.56
665	AMEX	SDY	Thu, Jul 10, 2008	43.81	44.19	43.40	43.83
664	AMEX	SDY	Wed, Jul 9, 2008	44.39	44.77	43.31	43.31
663	AMEX	SDY	Tue, Jul 8, 2008	42.78	44.51	42.78	44.43
662	AMEX	SDY	Mon, Jul 7, 2008	43.87	43.90	42.34	42.79
661	AMEX	SDY	Thu, Jul 3, 2008	44.48	44.48	43.35	43.53
660	AMEX	SDY	Wed, Jul 2, 2008	44.84	45.38	44.00	44.01
659	AMEX	SDY	Tue, Jul 1, 2008	43.80	44.82	43.80	44.74
658	AMEX	SDY	Mon, Jun 30, 2008	44.54	44.78	44.16	44.30
657	AMEX	SDY	Fri, Jun 27, 2008	45.24	45.37	44.55	44.67
656	AMEX	SDY	Thu, Jun 26, 2008	45.66	45.81	45.11	45.14
655	AMEX	SDY	Wed, Jun 25, 2008	46.25	47.28	46.14	46.33
654	AMEX	SDY	Tue, Jun 24, 2008	45.90	46.53	45.42	45.99
653	AMEX	SDY	Mon, Jun 23, 2008	46.58	46.65	45.93	45.99
652	AMEX	SDY	Fri, Jun 20, 2008	46.31	47.11	46.16	46.50
651	AMEX	SDY	Thu, Jun 19, 2008	47.23	47.51	46.71	47.37
650	AMEX	SDY	Wed, Jun 18, 2008	48.19	48.19	47.26	47.34
649	AMEX	SDY	Tue, Jun 17, 2008	49.67	49.75	48.64	48.64
648	AMEX	SDY	Mon, Jun 16, 2008	48.87	49.55	48.69	49.32
647	AMEX	SDY	Fri, Jun 13, 2008	49.06	49.06	48.33	49.02
646	AMEX	SDY	Thu, Jun 12, 2008	49.43	49.94	48.64	48.94
645	AMEX	SDY	Wed, Jun 11, 2008	50.42	50.42	49.21	49.28
644	AMEX	SDY	Tue, Jun 10, 2008	50.00	50.90	50.00	50.45
643	AMEX	SDY	Mon, Jun 9, 2008	50.96	51.18	50.09	50.40
642	AMEX	SDY	Fri, Jun 6, 2008	52.30	52.30	51.00	51.00
641	AMEX	SDY	Thu, Jun 5, 2008	52.24	52.67	52.11	52.66
640	AMEX	SDY	Wed, Jun 4, 2008	51.92	52.43	51.78	52.08
639	AMEX	SDY	Tue, Jun 3, 2008	52.48	52.48	51.55	51.90
638	AMEX	SDY	Mon, Jun 2, 2008	52.75	52.75	51.98	52.36
637	AMEX	SDY	Fri, May 30, 2008	53.34	53.34	52.81	52.99
636	AMEX	SDY	Thu, May 29, 2008	52.43	53.50	52.43	53.24
635	AMEX	SDY	Wed, May 28, 2008	53.25	53.25	52.29	52.64
634	AMEX	SDY	Tue, May 27, 2008	52.96	53.34	52.75	53.27
633	AMEX	SDY	Fri, May 23, 2008	53.29	53.30	52.83	52.85
632	AMEX	SDY	Thu, May 22, 2008	53.11	53.82	52.90	53.55
631	AMEX	SDY	Wed, May 21, 2008	53.65	54.03	52.97	53.08
630	AMEX	SDY	Tue, May 20, 2008	54.11	54.11	53.50	53.65
629	AMEX	SDY	Mon, May 19, 2008	54.09	54.65	54.02	54.35
628	AMEX	SDY	Fri, May 16, 2008	54.83	54.83	53.88	54.18
627	AMEX	SDY	Thu, May 15, 2008	54.38	54.75	54.10	54.72
626	AMEX	SDY	Wed, May 14, 2008	54.38	54.63	54.38	54.43
625	AMEX	SDY	Tue, May 13, 2008	54.33	54.39	53.86	54.05
624	AMEX	SDY	Mon, May 12, 2008	53.35	54.08	53.24	54.08
623	AMEX	SDY	Fri, May 9, 2008	53.09	53.54	52.92	53.16
622	AMEX	SDY	Thu, May 8, 2008	53.62	53.65	53.11	53.34
621	AMEX	SDY	Wed, May 7, 2008	54.68	54.81	53.51	53.78
620	AMEX	SDY	Tue, May 6, 2008	54.11	54.71	53.62	54.63
619	AMEX	SDY	Mon, May 5, 2008	54.50	54.58	54.17	54.42
618	AMEX	SDY	Fri, May 2, 2008	55.08	55.32	54.44	54.58
617	AMEX	SDY	Thu, May 1, 2008	53.12	54.75	53.12	54.75
616	AMEX	SDY	Wed, Apr 30, 2008	53.55	53.92	52.94	52.99
615	AMEX	SDY	Tue, Apr 29, 2008	53.85	53.85	53.31	53.56
614	AMEX	SDY	Mon, Apr 28, 2008	53.62	53.88	53.35	53.69
613	AMEX	SDY	Fri, Apr 25, 2008	53.13	53.64	52.68	53.61
612	AMEX	SDY	Thu, Apr 24, 2008	52.08	53.40	51.97	53.09
611	AMEX	SDY	Wed, Apr 23, 2008	52.56	52.64	51.76	52.04
610	AMEX	SDY	Tue, Apr 22, 2008	52.66	53.17	52.10	52.43
609	AMEX	SDY	Mon, Apr 21, 2008	53.27	53.27	52.65	52.84
608	AMEX	SDY	Fri, Apr 18, 2008	54.39	54.39	53.51	53.54
607	AMEX	SDY	Thu, Apr 17, 2008	52.64	53.00	52.10	53.00
606	AMEX	SDY	Wed, Apr 16, 2008	51.43	52.56	51.43	52.56
605	AMEX	SDY	Tue, Apr 15, 2008	50.94	51.20	50.78	51.11
604	AMEX	SDY	Mon, Apr 14, 2008	51.48	51.48	50.48	50.52
603	AMEX	SDY	Fri, Apr 11, 2008	51.97	52.16	51.40	51.44
602	AMEX	SDY	Thu, Apr 10, 2008	52.00	52.68	51.88	52.35
601	AMEX	SDY	Wed, Apr 9, 2008	53.05	53.05	52.21	52.30
600	AMEX	SDY	Tue, Apr 8, 2008	53.25	53.33	52.80	53.05
599	AMEX	SDY	Mon, Apr 7, 2008	53.56	53.90	53.22	53.37
598	AMEX	SDY	Fri, Apr 4, 2008	53.81	53.81	53.17	53.25
597	AMEX	SDY	Thu, Apr 3, 2008	53.87	53.91	53.33	53.73
596	AMEX	SDY	Wed, Apr 2, 2008	53.78	54.37	52.47	53.88
595	AMEX	SDY	Tue, Apr 1, 2008	52.49	53.57	52.40	53.57
594	AMEX	SDY	Mon, Mar 31, 2008	51.17	51.91	51.05	51.53
593	AMEX	SDY	Fri, Mar 28, 2008	51.90	51.95	51.00	51.02
592	AMEX	SDY	Thu, Mar 27, 2008	53.00	53.00	51.65	51.72
591	AMEX	SDY	Wed, Mar 26, 2008	53.09	53.09	52.23	52.40
590	AMEX	SDY	Tue, Mar 25, 2008	53.40	54.06	52.90	53.31
589	AMEX	SDY	Mon, Mar 24, 2008	53.12	53.86	53.12	53.45
588	AMEX	SDY	Thu, Mar 20, 2008	51.55	52.85	51.45	52.00
587	AMEX	SDY	Wed, Mar 19, 2008	52.85	53.39	51.88	51.95
586	AMEX	SDY	Tue, Mar 18, 2008	51.70	52.54	51.17	52.54
585	AMEX	SDY	Mon, Mar 17, 2008	50.15	51.27	49.76	50.90
584	AMEX	SDY	Fri, Mar 14, 2008	52.41	52.63	50.41	50.81
583	AMEX	SDY	Thu, Mar 13, 2008	50.95	52.39	50.67	52.17
582	AMEX	SDY	Wed, Mar 12, 2008	52.58	53.32	51.70	51.76
581	AMEX	SDY	Tue, Mar 11, 2008	52.15	53.85	50.14	52.29
580	AMEX	SDY	Mon, Mar 10, 2008	50.67	50.91	50.01	50.14
579	AMEX	SDY	Fri, Mar 7, 2008	50.31	51.06	50.00	50.60
578	AMEX	SDY	Thu, Mar 6, 2008	51.29	51.48	50.45	50.55
577	AMEX	SDY	Wed, Mar 5, 2008	51.92	52.33	51.23	51.67
576	AMEX	SDY	Tue, Mar 4, 2008	51.49	51.86	51.06	51.78
575	AMEX	SDY	Mon, Mar 3, 2008	51.89	51.89	51.25	51.76
574	AMEX	SDY	Fri, Feb 29, 2008	52.49	52.56	51.31	51.46
573	AMEX	SDY	Thu, Feb 28, 2008	53.77	53.77	52.85	52.91
572	AMEX	SDY	Wed, Feb 27, 2008	54.05	54.61	53.50	54.06
571	AMEX	SDY	Tue, Feb 26, 2008	53.80	54.54	53.76	54.23
570	AMEX	SDY	Mon, Feb 25, 2008	53.46	54.02	52.89	53.99
569	AMEX	SDY	Fri, Feb 22, 2008	52.93	53.45	52.23	53.45
568	AMEX	SDY	Thu, Feb 21, 2008	53.65	53.95	52.62	52.66
567	AMEX	SDY	Wed, Feb 20, 2008	52.93	53.65	52.50	53.46
566	AMEX	SDY	Tue, Feb 19, 2008	53.53	53.84	53.00	53.08
565	AMEX	SDY	Fri, Feb 15, 2008	53.14	53.41	52.75	53.40
564	AMEX	SDY	Thu, Feb 14, 2008	54.09	54.11	53.24	53.35
563	AMEX	SDY	Wed, Feb 13, 2008	54.29	54.60	53.75	54.18
562	AMEX	SDY	Tue, Feb 12, 2008	53.78	54.26	53.50	53.93
561	AMEX	SDY	Mon, Feb 11, 2008	53.63	53.63	52.92	53.40
560	AMEX	SDY	Fri, Feb 8, 2008	54.15	54.22	53.23	53.70
559	AMEX	SDY	Thu, Feb 7, 2008	53.64	54.45	53.62	54.17
558	AMEX	SDY	Wed, Feb 6, 2008	54.18	54.57	53.70	53.70
557	AMEX	SDY	Tue, Feb 5, 2008	54.70	54.74	53.90	54.04
556	AMEX	SDY	Mon, Feb 4, 2008	56.04	56.04	55.33	55.36
555	AMEX	SDY	Fri, Feb 1, 2008	55.28	56.18	55.28	56.08
554	AMEX	SDY	Thu, Jan 31, 2008	53.51	55.66	53.09	55.14
553	AMEX	SDY	Wed, Jan 30, 2008	54.29	55.32	53.79	53.95
552	AMEX	SDY	Tue, Jan 29, 2008	54.02	54.34	53.55	54.33
551	AMEX	SDY	Mon, Jan 28, 2008	52.29	53.61	51.98	53.60
550	AMEX	SDY	Fri, Jan 25, 2008	53.55	53.56	52.00	52.23
549	AMEX	SDY	Thu, Jan 24, 2008	53.23	53.33	52.55	52.98
548	AMEX	SDY	Wed, Jan 23, 2008	50.18	53.37	49.80	53.20
547	AMEX	SDY	Tue, Jan 22, 2008	49.10	51.59	46.00	51.06
546	AMEX	SDY	Fri, Jan 18, 2008	51.47	51.47	50.08	50.49
545	AMEX	SDY	Thu, Jan 17, 2008	52.64	52.64	51.01	51.17
544	AMEX	SDY	Wed, Jan 16, 2008	52.05	53.16	52.04	52.55
543	AMEX	SDY	Tue, Jan 15, 2008	52.56	52.56	51.83	52.08
542	AMEX	SDY	Mon, Jan 14, 2008	53.07	53.18	52.65	53.06
541	AMEX	SDY	Fri, Jan 11, 2008	53.15	53.49	52.64	53.02
540	AMEX	SDY	Thu, Jan 10, 2008	52.50	53.79	52.08	53.39
539	AMEX	SDY	Wed, Jan 9, 2008	52.01	52.75	51.54	52.75
538	AMEX	SDY	Tue, Jan 8, 2008	53.71	53.71	52.09	52.10
537	AMEX	SDY	Mon, Jan 7, 2008	52.59	53.46	52.51	53.10
536	AMEX	SDY	Fri, Jan 4, 2008	53.68	53.68	52.50	52.55
535	AMEX	SDY	Thu, Jan 3, 2008	54.66	54.66	53.76	53.96
534	AMEX	SDY	Wed, Jan 2, 2008	55.75	56.04	54.20	54.30
533	AMEX	SDY	Mon, Dec 31, 2007	54.97	55.44	54.95	55.06
532	AMEX	SDY	Fri, Dec 28, 2007	55.93	56.76	55.15	55.37
531	AMEX	SDY	Thu, Dec 27, 2007	56.36	56.36	55.39	55.47
530	AMEX	SDY	Wed, Dec 26, 2007	56.59	56.59	56.11	56.38
529	AMEX	SDY	Mon, Dec 24, 2007	57.10	57.10	56.33	56.59
528	AMEX	SDY	Fri, Dec 21, 2007	57.78	57.78	55.20	56.10
527	AMEX	SDY	Thu, Dec 20, 2007	56.75	56.75	55.75	56.35
526	AMEX	SDY	Wed, Dec 19, 2007	57.13	57.13	55.95	56.25
525	AMEX	SDY	Tue, Dec 18, 2007	56.57	56.57	55.76	56.47
524	AMEX	SDY	Mon, Dec 17, 2007	56.28	56.59	55.92	56.01
523	AMEX	SDY	Fri, Dec 14, 2007	57.68	57.68	56.50	56.55
522	AMEX	SDY	Thu, Dec 13, 2007	57.50	57.59	56.67	57.57
521	AMEX	SDY	Wed, Dec 12, 2007	59.94	59.94	56.75	57.36
520	AMEX	SDY	Tue, Dec 11, 2007	59.75	59.75	57.60	57.72
519	AMEX	SDY	Mon, Dec 10, 2007	59.00	59.63	58.65	59.51
518	AMEX	SDY	Fri, Dec 7, 2007	59.32	59.32	58.65	58.65
517	AMEX	SDY	Thu, Dec 6, 2007	58.35	58.85	58.03	58.78
516	AMEX	SDY	Wed, Dec 5, 2007	58.23	58.25	57.70	58.22
515	AMEX	SDY	Tue, Dec 4, 2007	57.48	57.71	57.25	57.39
514	AMEX	SDY	Mon, Dec 3, 2007	57.98	58.33	57.59	57.79
513	AMEX	SDY	Fri, Nov 30, 2007	58.35	58.59	57.77	57.88
512	AMEX	SDY	Thu, Nov 29, 2007	57.40	57.72	57.19	57.38
511	AMEX	SDY	Wed, Nov 28, 2007	56.30	57.94	56.30	57.94
510	AMEX	SDY	Tue, Nov 27, 2007	55.14	56.38	55.14	56.19
509	AMEX	SDY	Mon, Nov 26, 2007	56.41	56.71	55.13	55.13
508	AMEX	SDY	Fri, Nov 23, 2007	56.32	56.86	56.24	56.51
507	AMEX	SDY	Wed, Nov 21, 2007	56.03	56.47	55.65	55.65
506	AMEX	SDY	Tue, Nov 20, 2007	56.01	56.62	55.40	56.41
505	AMEX	SDY	Mon, Nov 19, 2007	56.91	56.91	56.01	56.15
504	AMEX	SDY	Fri, Nov 16, 2007	57.45	57.63	56.55	56.86
503	AMEX	SDY	Thu, Nov 15, 2007	57.33	57.98	57.05	57.27
502	AMEX	SDY	Wed, Nov 14, 2007	58.67	58.77	57.84	58.08
501	AMEX	SDY	Tue, Nov 13, 2007	58.00	58.63	57.48	58.50
500	AMEX	SDY	Mon, Nov 12, 2007	56.94	58.11	56.94	57.09
499	AMEX	SDY	Fri, Nov 9, 2007	56.61	57.64	56.43	56.95
498	AMEX	SDY	Thu, Nov 8, 2007	56.79	57.35	56.25	57.07
497	AMEX	SDY	Wed, Nov 7, 2007	57.54	57.58	56.40	56.48
496	AMEX	SDY	Tue, Nov 6, 2007	57.64	58.14	57.21	58.14
495	AMEX	SDY	Mon, Nov 5, 2007	57.43	57.94	57.07	57.40
494	AMEX	SDY	Fri, Nov 2, 2007	58.33	58.33	57.46	57.81
493	AMEX	SDY	Thu, Nov 1, 2007	58.76	58.84	58.07	58.09
492	AMEX	SDY	Wed, Oct 31, 2007	59.37	59.94	58.94	59.65
491	AMEX	SDY	Tue, Oct 30, 2007	58.98	59.32	58.89	59.00
490	AMEX	SDY	Mon, Oct 29, 2007	59.25	59.34	58.90	59.10
489	AMEX	SDY	Fri, Oct 26, 2007	58.70	59.06	58.34	59.06
488	AMEX	SDY	Thu, Oct 25, 2007	58.21	58.74	57.77	58.42
487	AMEX	SDY	Wed, Oct 24, 2007	58.31	58.52	57.47	58.20
486	AMEX	SDY	Tue, Oct 23, 2007	58.66	58.67	58.17	58.65
485	AMEX	SDY	Mon, Oct 22, 2007	57.60	58.58	57.60	58.47
484	AMEX	SDY	Fri, Oct 19, 2007	59.04	59.04	57.77	57.77
483	AMEX	SDY	Thu, Oct 18, 2007	59.22	59.43	58.95	59.16
482	AMEX	SDY	Wed, Oct 17, 2007	60.10	60.14	59.13	59.55
481	AMEX	SDY	Tue, Oct 16, 2007	60.21	60.21	59.63	59.63
480	AMEX	SDY	Mon, Oct 15, 2007	60.58	61.55	60.09	60.50
479	AMEX	SDY	Fri, Oct 12, 2007	61.35	61.42	61.08	61.08
478	AMEX	SDY	Thu, Oct 11, 2007	61.87	61.97	61.34	61.45
477	AMEX	SDY	Wed, Oct 10, 2007	62.07	62.07	61.61	61.69
476	AMEX	SDY	Tue, Oct 9, 2007	61.93	62.16	61.57	62.16
475	AMEX	SDY	Mon, Oct 8, 2007	62.03	62.14	61.73	61.74
474	AMEX	SDY	Fri, Oct 5, 2007	61.90	62.27	61.68	62.04
473	AMEX	SDY	Thu, Oct 4, 2007	61.67	61.82	61.48	61.53
472	AMEX	SDY	Wed, Oct 3, 2007	61.33	61.72	61.28	61.53
471	AMEX	SDY	Tue, Oct 2, 2007	61.32	61.60	61.27	61.51
470	AMEX	SDY	Mon, Oct 1, 2007	60.29	61.37	60.29	61.18
469	AMEX	SDY	Fri, Sep 28, 2007	60.61	60.70	60.09	60.16
468	AMEX	SDY	Thu, Sep 27, 2007	60.70	60.79	60.53	60.65
467	AMEX	SDY	Wed, Sep 26, 2007	60.49	60.74	60.29	60.47
466	AMEX	SDY	Tue, Sep 25, 2007	60.33	60.47	60.11	60.29
465	AMEX	SDY	Mon, Sep 24, 2007	61.19	61.19	60.54	60.54
464	AMEX	SDY	Fri, Sep 21, 2007	61.59	61.72	61.10	61.17
463	AMEX	SDY	Thu, Sep 20, 2007	62.53	62.58	61.84	61.97
462	AMEX	SDY	Wed, Sep 19, 2007	62.67	63.03	62.59	62.75
461	AMEX	SDY	Tue, Sep 18, 2007	60.65	62.18	60.65	62.17
460	AMEX	SDY	Mon, Sep 17, 2007	60.61	60.61	60.36	60.46
459	AMEX	SDY	Fri, Sep 14, 2007	60.36	60.78	60.33	60.78
458	AMEX	SDY	Thu, Sep 13, 2007	60.77	60.88	60.49	60.61
457	AMEX	SDY	Wed, Sep 12, 2007	60.25	60.68	60.18	60.41
456	AMEX	SDY	Tue, Sep 11, 2007	60.00	60.35	59.90	60.35
455	AMEX	SDY	Mon, Sep 10, 2007	60.25	60.25	59.40	60.05
454	AMEX	SDY	Fri, Sep 7, 2007	60.32	60.51	59.92	60.26
453	AMEX	SDY	Thu, Sep 6, 2007	60.72	61.07	60.55	61.06
452	AMEX	SDY	Wed, Sep 5, 2007	61.05	61.05	60.50	60.76
451	AMEX	SDY	Tue, Sep 4, 2007	60.98	61.55	60.98	61.52
450	AMEX	SDY	Fri, Aug 31, 2007	61.20	61.28	60.64	61.04
449	AMEX	SDY	Thu, Aug 30, 2007	60.48	61.11	60.42	60.74
448	AMEX	SDY	Wed, Aug 29, 2007	60.10	61.08	60.03	60.98
447	AMEX	SDY	Tue, Aug 28, 2007	61.00	61.00	59.84	59.95
446	AMEX	SDY	Mon, Aug 27, 2007	61.57	61.57	61.32	61.42
445	AMEX	SDY	Fri, Aug 24, 2007	61.52	61.99	61.29	61.99
444	AMEX	SDY	Thu, Aug 23, 2007	62.03	62.03	61.14	61.52
443	AMEX	SDY	Wed, Aug 22, 2007	61.80	61.80	61.15	61.75
442	AMEX	SDY	Tue, Aug 21, 2007	60.94	61.60	60.88	61.15
441	AMEX	SDY	Mon, Aug 20, 2007	61.52	61.52	60.45	60.85
440	AMEX	SDY	Fri, Aug 17, 2007	61.32	61.83	60.23	61.20
439	AMEX	SDY	Thu, Aug 16, 2007	58.16	59.92	57.09	59.82
438	AMEX	SDY	Wed, Aug 15, 2007	59.05	60.03	58.37	58.37
437	AMEX	SDY	Tue, Aug 14, 2007	60.07	60.21	59.15	59.18
436	AMEX	SDY	Mon, Aug 13, 2007	61.31	61.31	60.11	60.11
435	AMEX	SDY	Fri, Aug 10, 2007	60.01	61.16	59.75	60.80
434	AMEX	SDY	Thu, Aug 9, 2007	61.13	61.53	60.55	60.55
433	AMEX	SDY	Wed, Aug 8, 2007	61.66	62.51	61.22	62.00
432	AMEX	SDY	Tue, Aug 7, 2007	60.33	61.74	60.27	61.35
431	AMEX	SDY	Mon, Aug 6, 2007	59.02	60.73	58.58	60.70
430	AMEX	SDY	Fri, Aug 3, 2007	60.40	60.40	58.51	58.64
429	AMEX	SDY	Thu, Aug 2, 2007	60.45	60.57	59.94	60.28
428	AMEX	SDY	Wed, Aug 1, 2007	59.60	60.21	59.10	60.19
427	AMEX	SDY	Tue, Jul 31, 2007	60.40	60.66	59.34	59.36
426	AMEX	SDY	Mon, Jul 30, 2007	59.57	60.09	59.09	59.92
425	AMEX	SDY	Fri, Jul 27, 2007	60.30	60.60	59.33	59.33
424	AMEX	SDY	Thu, Jul 26, 2007	61.35	61.35	59.88	60.45
423	AMEX	SDY	Wed, Jul 25, 2007	61.76	61.96	61.07	61.62
422	AMEX	SDY	Tue, Jul 24, 2007	62.20	62.31	61.21	61.40
421	AMEX	SDY	Mon, Jul 23, 2007	62.84	63.07	62.58	62.58
420	AMEX	SDY	Fri, Jul 20, 2007	63.32	63.32	62.46	62.46
419	AMEX	SDY	Thu, Jul 19, 2007	63.40	63.44	63.17	63.26
418	AMEX	SDY	Wed, Jul 18, 2007	63.35	63.39	62.73	63.17
417	AMEX	SDY	Tue, Jul 17, 2007	63.60	63.87	63.60	63.66
416	AMEX	SDY	Mon, Jul 16, 2007	63.54	63.84	63.49	63.49
415	AMEX	SDY	Fri, Jul 13, 2007	63.44	63.85	63.44	63.70
414	AMEX	SDY	Thu, Jul 12, 2007	62.81	63.58	62.81	63.50
413	AMEX	SDY	Wed, Jul 11, 2007	62.27	62.57	62.14	62.38
412	AMEX	SDY	Tue, Jul 10, 2007	62.63	62.74	62.15	62.18
411	AMEX	SDY	Mon, Jul 9, 2007	63.27	63.27	62.99	63.13
410	AMEX	SDY	Fri, Jul 6, 2007	63.22	63.29	63.00	63.19
409	AMEX	SDY	Thu, Jul 5, 2007	63.34	63.44	62.95	63.27
408	AMEX	SDY	Tue, Jul 3, 2007	63.33	63.55	63.27	63.38
407	AMEX	SDY	Mon, Jul 2, 2007	62.74	63.29	62.74	63.29
406	AMEX	SDY	Fri, Jun 29, 2007	62.91	63.26	62.32	62.51
405	AMEX	SDY	Thu, Jun 28, 2007	62.86	63.16	62.01	62.89
404	AMEX	SDY	Wed, Jun 27, 2007	62.22	62.97	62.03	62.97
403	AMEX	SDY	Tue, Jun 26, 2007	62.76	62.83	62.38	62.44
402	AMEX	SDY	Mon, Jun 25, 2007	62.61	62.99	62.18	62.35
401	AMEX	SDY	Fri, Jun 22, 2007	62.97	63.04	62.36	62.49
400	AMEX	SDY	Thu, Jun 21, 2007	63.29	63.41	62.91	63.29
399	AMEX	SDY	Wed, Jun 20, 2007	64.25	64.25	63.24	63.25
398	AMEX	SDY	Tue, Jun 19, 2007	63.98	64.15	63.77	64.09
397	AMEX	SDY	Mon, Jun 18, 2007	64.40	64.40	64.00	64.10
396	AMEX	SDY	Fri, Jun 15, 2007	64.43	64.52	64.24	64.25
395	AMEX	SDY	Thu, Jun 14, 2007	64.42	64.56	64.24	64.28
394	AMEX	SDY	Wed, Jun 13, 2007	63.63	64.17	63.56	64.17
393	AMEX	SDY	Tue, Jun 12, 2007	63.96	64.10	63.36	63.38
392	AMEX	SDY	Mon, Jun 11, 2007	64.05	64.34	63.89	64.20
391	AMEX	SDY	Fri, Jun 8, 2007	63.50	64.06	63.44	64.06
390	AMEX	SDY	Thu, Jun 7, 2007	64.55	64.55	63.50	63.50
389	AMEX	SDY	Wed, Jun 6, 2007	65.05	65.05	64.60	64.80
388	AMEX	SDY	Tue, Jun 5, 2007	65.70	65.70	65.19	65.34
387	AMEX	SDY	Mon, Jun 4, 2007	65.75	65.81	65.54	65.77
386	AMEX	SDY	Fri, Jun 1, 2007	65.85	65.95	65.54	65.89
385	AMEX	SDY	Thu, May 31, 2007	65.79	65.89	65.38	65.51
384	AMEX	SDY	Wed, May 30, 2007	65.00	65.60	65.00	65.60
383	AMEX	SDY	Tue, May 29, 2007	65.24	65.54	65.16	65.35
382	AMEX	SDY	Fri, May 25, 2007	65.18	65.23	64.90	65.15
381	AMEX	SDY	Thu, May 24, 2007	65.47	65.70	64.89	64.89
380	AMEX	SDY	Wed, May 23, 2007	65.97	66.02	65.58	65.58
379	AMEX	SDY	Tue, May 22, 2007	65.71	66.00	65.61	65.87
378	AMEX	SDY	Mon, May 21, 2007	65.59	65.85	65.55	65.75
377	AMEX	SDY	Fri, May 18, 2007	65.55	65.65	65.41	65.56
376	AMEX	SDY	Thu, May 17, 2007	65.35	65.45	65.17	65.36
375	AMEX	SDY	Wed, May 16, 2007	65.22	65.60	65.08	65.60
374	AMEX	SDY	Tue, May 15, 2007	65.21	65.54	64.90	64.93
373	AMEX	SDY	Mon, May 14, 2007	65.27	65.32	64.90	65.10
372	AMEX	SDY	Fri, May 11, 2007	64.90	65.17	64.90	65.17
371	AMEX	SDY	Thu, May 10, 2007	65.26	65.32	64.68	64.75
370	AMEX	SDY	Wed, May 9, 2007	65.23	65.63	65.14	65.49
369	AMEX	SDY	Tue, May 8, 2007	65.26	65.34	65.04	65.33
368	AMEX	SDY	Mon, May 7, 2007	65.20	65.49	65.20	65.39
367	AMEX	SDY	Fri, May 4, 2007	64.95	65.10	64.80	64.95
366	AMEX	SDY	Thu, May 3, 2007	64.83	64.93	64.69	64.80
365	AMEX	SDY	Wed, May 2, 2007	64.30	64.84	64.19	64.57
364	AMEX	SDY	Tue, May 1, 2007	64.05	64.32	63.88	64.26
363	AMEX	SDY	Mon, Apr 30, 2007	64.45	64.71	64.11	64.11
362	AMEX	SDY	Fri, Apr 27, 2007	64.35	64.68	64.30	64.49
361	AMEX	SDY	Thu, Apr 26, 2007	64.65	64.65	64.26	64.52
360	AMEX	SDY	Wed, Apr 25, 2007	64.27	64.59	64.07	64.51
359	AMEX	SDY	Tue, Apr 24, 2007	63.91	64.09	63.62	64.00
358	AMEX	SDY	Mon, Apr 23, 2007	64.35	64.35	63.93	64.04
357	AMEX	SDY	Fri, Apr 20, 2007	64.20	64.30	64.00	64.30
356	AMEX	SDY	Thu, Apr 19, 2007	63.80	64.03	63.73	63.91
355	AMEX	SDY	Wed, Apr 18, 2007	63.90	64.16	63.79	64.05
354	AMEX	SDY	Tue, Apr 17, 2007	63.85	64.01	63.81	63.94
353	AMEX	SDY	Mon, Apr 16, 2007	63.30	63.90	63.30	63.87
352	AMEX	SDY	Fri, Apr 13, 2007	62.85	63.01	62.82	63.01
351	AMEX	SDY	Thu, Apr 12, 2007	62.57	62.80	62.22	62.80
350	AMEX	SDY	Wed, Apr 11, 2007	62.92	62.92	62.34	62.49
349	AMEX	SDY	Tue, Apr 10, 2007	62.80	62.93	62.75	62.92
348	AMEX	SDY	Mon, Apr 9, 2007	62.82	62.85	62.64	62.80
347	AMEX	SDY	Thu, Apr 5, 2007	62.70	62.82	62.59	62.79
346	AMEX	SDY	Wed, Apr 4, 2007	62.85	62.85	62.60	62.75
345	AMEX	SDY	Tue, Apr 3, 2007	62.45	62.83	62.45	62.73
344	AMEX	SDY	Mon, Apr 2, 2007	62.10	62.28	61.97	62.10
343	AMEX	SDY	Fri, Mar 30, 2007	62.53	62.60	61.78	62.30
342	AMEX	SDY	Thu, Mar 29, 2007	62.43	62.44	62.00	62.39
341	AMEX	SDY	Wed, Mar 28, 2007	62.45	62.45	61.91	62.03
340	AMEX	SDY	Tue, Mar 27, 2007	62.80	62.80	62.47	62.62
339	AMEX	SDY	Mon, Mar 26, 2007	62.98	63.00	62.45	63.00
338	AMEX	SDY	Fri, Mar 23, 2007	63.06	63.22	62.96	63.04
337	AMEX	SDY	Thu, Mar 22, 2007	63.20	63.22	62.88	63.06
336	AMEX	SDY	Wed, Mar 21, 2007	62.34	63.26	62.10	63.20
335	AMEX	SDY	Tue, Mar 20, 2007	62.00	62.27	61.86	62.27
334	AMEX	SDY	Mon, Mar 19, 2007	61.65	61.92	61.59	61.84
333	AMEX	SDY	Fri, Mar 16, 2007	61.58	62.05	61.25	61.30
332	AMEX	SDY	Thu, Mar 15, 2007	61.49	62.05	61.49	62.05
331	AMEX	SDY	Wed, Mar 14, 2007	61.52	61.60	60.66	61.52
330	AMEX	SDY	Tue, Mar 13, 2007	62.00	62.17	61.27	61.31
329	AMEX	SDY	Mon, Mar 12, 2007	62.22	62.46	62.08	62.43
328	AMEX	SDY	Fri, Mar 9, 2007	62.27	62.36	62.02	62.19
327	AMEX	SDY	Thu, Mar 8, 2007	62.04	62.17	61.85	62.01
326	AMEX	SDY	Wed, Mar 7, 2007	61.80	61.96	61.59	61.70
325	AMEX	SDY	Tue, Mar 6, 2007	61.70	62.08	61.34	61.97
324	AMEX	SDY	Mon, Mar 5, 2007	61.32	61.75	61.07	61.11
323	AMEX	SDY	Fri, Mar 2, 2007	62.16	62.44	61.89	61.89
322	AMEX	SDY	Thu, Mar 1, 2007	61.90	62.67	61.56	62.45
321	AMEX	SDY	Wed, Feb 28, 2007	62.90	62.90	62.24	62.54
320	AMEX	SDY	Tue, Feb 27, 2007	63.51	63.67	62.09	62.51
319	AMEX	SDY	Mon, Feb 26, 2007	64.34	64.37	63.88	64.20
318	AMEX	SDY	Fri, Feb 23, 2007	64.15	64.20	63.88	64.16
317	AMEX	SDY	Thu, Feb 22, 2007	64.26	64.43	64.08	64.30
316	AMEX	SDY	Wed, Feb 21, 2007	64.28	64.30	64.12	64.28
315	AMEX	SDY	Tue, Feb 20, 2007	63.99	64.42	63.73	64.39
314	AMEX	SDY	Fri, Feb 16, 2007	63.94	64.10	63.81	64.06
313	AMEX	SDY	Thu, Feb 15, 2007	63.98	64.05	63.76	63.95
312	AMEX	SDY	Wed, Feb 14, 2007	63.43	64.00	63.43	63.91
311	AMEX	SDY	Tue, Feb 13, 2007	63.18	63.55	63.14	63.55
310	AMEX	SDY	Mon, Feb 12, 2007	63.12	63.14	62.96	63.06
309	AMEX	SDY	Fri, Feb 9, 2007	63.28	63.30	62.89	63.03
308	AMEX	SDY	Thu, Feb 8, 2007	63.16	63.23	62.99	63.13
307	AMEX	SDY	Wed, Feb 7, 2007	63.19	63.24	63.03	63.21
306	AMEX	SDY	Tue, Feb 6, 2007	62.96	63.14	62.89	63.14
305	AMEX	SDY	Mon, Feb 5, 2007	62.81	62.86	62.67	62.71
304	AMEX	SDY	Fri, Feb 2, 2007	62.85	62.88	62.71	62.88
303	AMEX	SDY	Thu, Feb 1, 2007	62.55	62.73	62.55	62.73
302	AMEX	SDY	Wed, Jan 31, 2007	61.91	62.47	61.83	62.35
301	AMEX	SDY	Tue, Jan 30, 2007	61.60	62.00	61.60	61.99
300	AMEX	SDY	Mon, Jan 29, 2007	61.58	61.72	61.51	61.57
299	AMEX	SDY	Fri, Jan 26, 2007	61.56	61.63	61.28	61.60
298	AMEX	SDY	Thu, Jan 25, 2007	62.15	62.16	61.54	61.56
297	AMEX	SDY	Wed, Jan 24, 2007	61.84	62.26	61.84	62.26
296	AMEX	SDY	Tue, Jan 23, 2007	61.82	62.04	61.61	61.83
295	AMEX	SDY	Mon, Jan 22, 2007	62.06	62.06	61.63	61.89
294	AMEX	SDY	Fri, Jan 19, 2007	62.12	62.12	61.85	62.08
293	AMEX	SDY	Thu, Jan 18, 2007	62.17	62.26	62.02	62.12
292	AMEX	SDY	Wed, Jan 17, 2007	62.15	62.29	62.00	62.06
291	AMEX	SDY	Tue, Jan 16, 2007	62.29	62.34	62.02	62.10
290	AMEX	SDY	Fri, Jan 12, 2007	61.91	62.21	61.91	62.10
289	AMEX	SDY	Thu, Jan 11, 2007	61.89	62.13	61.86	62.04
288	AMEX	SDY	Wed, Jan 10, 2007	61.49	61.67	61.35	61.65
287	AMEX	SDY	Tue, Jan 9, 2007	61.41	61.67	61.14	61.57
286	AMEX	SDY	Mon, Jan 8, 2007	61.40	61.50	61.05	61.46
285	AMEX	SDY	Fri, Jan 5, 2007	62.12	62.12	61.38	61.47
284	AMEX	SDY	Thu, Jan 4, 2007	62.10	62.24	61.83	62.15
283	AMEX	SDY	Wed, Jan 3, 2007	62.26	62.49	61.75	62.06
282	AMEX	SDY	Fri, Dec 29, 2006	62.08	62.14	61.75	61.85
281	AMEX	SDY	Thu, Dec 28, 2006	62.45	62.45	62.20	62.25
280	AMEX	SDY	Wed, Dec 27, 2006	62.25	62.47	62.15	62.36
279	AMEX	SDY	Tue, Dec 26, 2006	61.55	62.00	61.46	62.00
278	AMEX	SDY	Fri, Dec 22, 2006	61.75	61.75	61.39	61.65
277	AMEX	SDY	Thu, Dec 21, 2006	61.95	62.02	61.60	61.76
276	AMEX	SDY	Wed, Dec 20, 2006	61.85	61.91	61.68	61.85
275	AMEX	SDY	Tue, Dec 19, 2006	61.60	61.89	61.50	61.83
274	AMEX	SDY	Mon, Dec 18, 2006	62.55	62.55	61.62	61.85
273	AMEX	SDY	Fri, Dec 15, 2006	62.00	62.35	61.80	62.35
272	AMEX	SDY	Thu, Dec 14, 2006	62.15	62.46	61.97	62.41
271	AMEX	SDY	Wed, Dec 13, 2006	62.05	62.05	61.85	61.98
270	AMEX	SDY	Tue, Dec 12, 2006	61.74	61.74	61.45	61.70
269	AMEX	SDY	Mon, Dec 11, 2006	61.62	61.69	61.50	61.62
268	AMEX	SDY	Fri, Dec 8, 2006	61.60	61.69	61.35	61.51
267	AMEX	SDY	Thu, Dec 7, 2006	61.90	61.94	61.61	61.67
266	AMEX	SDY	Wed, Dec 6, 2006	61.88	61.88	61.64	61.81
265	AMEX	SDY	Tue, Dec 5, 2006	61.75	61.90	61.66	61.86
264	AMEX	SDY	Mon, Dec 4, 2006	61.22	61.71	61.22	61.66
263	AMEX	SDY	Fri, Dec 1, 2006	61.30	61.33	60.76	61.25
262	AMEX	SDY	Thu, Nov 30, 2006	61.19	61.27	60.97	61.19
261	AMEX	SDY	Wed, Nov 29, 2006	60.92	61.21	60.87	61.18
260	AMEX	SDY	Tue, Nov 28, 2006	60.20	60.70	60.20	60.67
259	AMEX	SDY	Mon, Nov 27, 2006	61.15	61.15	60.37	60.47
258	AMEX	SDY	Fri, Nov 24, 2006	60.96	61.35	60.96	61.24
257	AMEX	SDY	Wed, Nov 22, 2006	61.40	61.42	61.13	61.34
256	AMEX	SDY	Tue, Nov 21, 2006	61.22	61.35	61.19	61.26
255	AMEX	SDY	Mon, Nov 20, 2006	61.59	61.61	61.40	61.46
254	AMEX	SDY	Fri, Nov 17, 2006	61.71	61.71	61.40	61.66
253	AMEX	SDY	Thu, Nov 16, 2006	61.65	61.82	61.49	61.80
252	AMEX	SDY	Wed, Nov 15, 2006	61.30	61.57	61.22	61.46
251	AMEX	SDY	Tue, Nov 14, 2006	60.85	61.25	60.55	61.25
250	AMEX	SDY	Mon, Nov 13, 2006	60.70	60.97	60.70	60.82
249	AMEX	SDY	Fri, Nov 10, 2006	60.65	60.78	60.45	60.78
248	AMEX	SDY	Thu, Nov 9, 2006	60.62	60.76	60.48	60.63
247	AMEX	SDY	Wed, Nov 8, 2006	60.61	61.01	60.55	60.87
246	AMEX	SDY	Tue, Nov 7, 2006	60.69	61.01	60.56	60.56
245	AMEX	SDY	Mon, Nov 6, 2006	60.48	60.61	60.41	60.50
244	AMEX	SDY	Fri, Nov 3, 2006	60.60	60.63	60.01	60.22
243	AMEX	SDY	Thu, Nov 2, 2006	60.17	60.45	60.14	60.40
242	AMEX	SDY	Wed, Nov 1, 2006	60.75	61.02	60.53	60.59
241	AMEX	SDY	Tue, Oct 31, 2006	61.07	61.20	60.67	60.70
240	AMEX	SDY	Mon, Oct 30, 2006	60.90	60.99	60.65	60.88
239	AMEX	SDY	Fri, Oct 27, 2006	60.95	61.09	60.80	60.90
238	AMEX	SDY	Thu, Oct 26, 2006	61.02	61.24	60.80	61.24
237	AMEX	SDY	Wed, Oct 25, 2006	60.87	60.99	60.69	60.99
236	AMEX	SDY	Tue, Oct 24, 2006	60.77	60.85	60.63	60.85
235	AMEX	SDY	Mon, Oct 23, 2006	60.66	61.07	60.66	61.02
234	AMEX	SDY	Fri, Oct 20, 2006	60.71	60.71	60.39	60.66
233	AMEX	SDY	Thu, Oct 19, 2006	60.58	60.63	60.42	60.62
232	AMEX	SDY	Wed, Oct 18, 2006	60.75	60.75	60.46	60.70
231	AMEX	SDY	Tue, Oct 17, 2006	60.47	60.55	60.29	60.49
230	AMEX	SDY	Mon, Oct 16, 2006	60.44	60.59	60.40	60.59
229	AMEX	SDY	Fri, Oct 13, 2006	60.40	60.55	60.34	60.55
228	AMEX	SDY	Thu, Oct 12, 2006	60.27	60.48	60.25	60.48
227	AMEX	SDY	Wed, Oct 11, 2006	60.10	60.21	59.90	60.18
226	AMEX	SDY	Tue, Oct 10, 2006	60.01	60.09	59.83	60.09
225	AMEX	SDY	Mon, Oct 9, 2006	59.68	59.97	59.54	59.96
224	AMEX	SDY	Fri, Oct 6, 2006	59.60	59.60	59.17	59.43
223	AMEX	SDY	Thu, Oct 5, 2006	59.58	59.74	59.50	59.64
222	AMEX	SDY	Wed, Oct 4, 2006	58.89	59.52	58.78	59.52
221	AMEX	SDY	Tue, Oct 3, 2006	58.88	59.13	58.68	58.89
220	AMEX	SDY	Mon, Oct 2, 2006	58.99	59.07	58.63	58.90
219	AMEX	SDY	Fri, Sep 29, 2006	59.10	59.25	58.90	58.90
218	AMEX	SDY	Thu, Sep 28, 2006	59.40	59.40	59.01	59.27
217	AMEX	SDY	Wed, Sep 27, 2006	59.13	59.36	58.93	59.27
216	AMEX	SDY	Tue, Sep 26, 2006	58.81	59.11	58.74	59.11
215	AMEX	SDY	Mon, Sep 25, 2006	58.26	58.89	58.13	58.81
214	AMEX	SDY	Fri, Sep 22, 2006	58.46	58.46	58.20	58.36
213	AMEX	SDY	Thu, Sep 21, 2006	59.00	59.00	58.36	58.48
212	AMEX	SDY	Wed, Sep 20, 2006	58.44	59.84	58.44	58.96
211	AMEX	SDY	Tue, Sep 19, 2006	58.35	58.60	58.22	58.59
210	AMEX	SDY	Mon, Sep 18, 2006	58.75	58.87	58.42	58.75
209	AMEX	SDY	Fri, Sep 15, 2006	59.32	59.37	58.70	58.91
208	AMEX	SDY	Thu, Sep 14, 2006	58.76	59.09	58.76	59.03
207	AMEX	SDY	Wed, Sep 13, 2006	58.96	59.05	58.83	58.99
206	AMEX	SDY	Tue, Sep 12, 2006	58.58	59.00	58.35	58.99
205	AMEX	SDY	Mon, Sep 11, 2006	58.20	58.43	58.02	58.43
204	AMEX	SDY	Fri, Sep 8, 2006	58.06	58.24	57.88	58.14
203	AMEX	SDY	Thu, Sep 7, 2006	58.28	58.29	57.93	58.03
202	AMEX	SDY	Wed, Sep 6, 2006	58.51	58.51	58.28	58.31
201	AMEX	SDY	Tue, Sep 5, 2006	58.75	58.81	58.64	58.66
200	AMEX	SDY	Fri, Sep 1, 2006	58.76	58.83	58.56	58.76
199	AMEX	SDY	Thu, Aug 31, 2006	58.55	58.59	58.45	58.56
198	AMEX	SDY	Wed, Aug 30, 2006	58.60	58.60	58.39	58.47
197	AMEX	SDY	Tue, Aug 29, 2006	58.23	58.51	58.13	58.49
196	AMEX	SDY	Mon, Aug 28, 2006	58.08	58.38	58.00	58.33
195	AMEX	SDY	Fri, Aug 25, 2006	58.07	58.11	57.90	58.10
194	AMEX	SDY	Thu, Aug 24, 2006	58.12	58.21	58.00	58.21
193	AMEX	SDY	Wed, Aug 23, 2006	58.45	58.52	57.93	58.10
192	AMEX	SDY	Tue, Aug 22, 2006	58.26	58.43	58.21	58.29
191	AMEX	SDY	Mon, Aug 21, 2006	58.25	58.39	58.22	58.32
190	AMEX	SDY	Fri, Aug 18, 2006	58.16	58.37	58.15	58.36
189	AMEX	SDY	Thu, Aug 17, 2006	58.38	58.40	58.19	58.25
188	AMEX	SDY	Wed, Aug 16, 2006	58.24	58.35	58.01	58.27
187	AMEX	SDY	Tue, Aug 15, 2006	57.82	57.97	57.70	57.97
186	AMEX	SDY	Mon, Aug 14, 2006	57.48	57.78	57.25	57.25
185	AMEX	SDY	Fri, Aug 11, 2006	57.26	57.26	56.95	57.23
184	AMEX	SDY	Thu, Aug 10, 2006	56.77	57.40	56.77	57.38
183	AMEX	SDY	Wed, Aug 9, 2006	57.46	57.64	57.00	57.00
182	AMEX	SDY	Tue, Aug 8, 2006	57.60	57.73	57.20	57.26
181	AMEX	SDY	Mon, Aug 7, 2006	57.59	57.59	57.30	57.42
180	AMEX	SDY	Fri, Aug 4, 2006	58.00	58.09	57.41	57.48
179	AMEX	SDY	Thu, Aug 3, 2006	57.35	57.71	57.20	57.71
178	AMEX	SDY	Wed, Aug 2, 2006	57.39	57.58	57.25	57.29
177	AMEX	SDY	Tue, Aug 1, 2006	57.22	57.26	56.87	57.21
176	AMEX	SDY	Mon, Jul 31, 2006	57.42	57.45	57.12	57.28
175	AMEX	SDY	Fri, Jul 28, 2006	57.09	57.63	57.09	57.51
174	AMEX	SDY	Thu, Jul 27, 2006	57.35	57.35	56.75	56.75
173	AMEX	SDY	Wed, Jul 26, 2006	56.80	57.27	56.77	57.08
172	AMEX	SDY	Tue, Jul 25, 2006	56.91	57.17	56.71	57.11
171	AMEX	SDY	Mon, Jul 24, 2006	56.35	56.94	56.35	56.94
170	AMEX	SDY	Fri, Jul 21, 2006	56.25	56.25	55.92	55.96
169	AMEX	SDY	Thu, Jul 20, 2006	56.47	56.54	56.17	56.17
168	AMEX	SDY	Wed, Jul 19, 2006	55.66	56.46	55.66	56.46
167	AMEX	SDY	Tue, Jul 18, 2006	55.17	55.33	54.82	55.33
166	AMEX	SDY	Mon, Jul 17, 2006	54.91	55.15	54.72	55.05
165	AMEX	SDY	Fri, Jul 14, 2006	54.97	54.99	54.50	54.87
164	AMEX	SDY	Thu, Jul 13, 2006	55.25	55.31	54.81	54.89
163	AMEX	SDY	Wed, Jul 12, 2006	55.99	55.99	55.38	55.51
162	AMEX	SDY	Tue, Jul 11, 2006	55.60	56.05	55.44	56.00
161	AMEX	SDY	Mon, Jul 10, 2006	55.73	55.92	55.73	55.85
160	AMEX	SDY	Fri, Jul 7, 2006	55.63	55.93	55.50	55.61
159	AMEX	SDY	Thu, Jul 6, 2006	55.69	55.88	55.60	55.85
158	AMEX	SDY	Wed, Jul 5, 2006	55.62	55.69	55.44	55.59
157	AMEX	SDY	Mon, Jul 3, 2006	55.84	56.03	55.80	56.02
156	AMEX	SDY	Fri, Jun 30, 2006	55.93	55.93	55.63	55.80
155	AMEX	SDY	Thu, Jun 29, 2006	55.01	55.85	55.01	55.85
154	AMEX	SDY	Wed, Jun 28, 2006	54.88	54.88	54.50	54.76
153	AMEX	SDY	Tue, Jun 27, 2006	55.04	55.07	54.56	54.56
152	AMEX	SDY	Mon, Jun 26, 2006	54.76	55.07	54.72	55.07
151	AMEX	SDY	Fri, Jun 23, 2006	54.53	54.77	54.40	54.62
150	AMEX	SDY	Thu, Jun 22, 2006	54.62	54.83	54.60	54.81
149	AMEX	SDY	Wed, Jun 21, 2006	54.67	55.09	54.67	54.85
148	AMEX	SDY	Tue, Jun 20, 2006	54.47	54.81	54.47	54.61
147	AMEX	SDY	Mon, Jun 19, 2006	55.10	55.11	54.40	54.56
146	AMEX	SDY	Fri, Jun 16, 2006	55.21	55.21	54.99	55.12
145	AMEX	SDY	Thu, Jun 15, 2006	55.00	55.73	54.93	55.73
144	AMEX	SDY	Wed, Jun 14, 2006	54.71	54.83	54.35	54.77
143	AMEX	SDY	Tue, Jun 13, 2006	55.28	55.47	54.77	54.90
142	AMEX	SDY	Mon, Jun 12, 2006	55.85	55.92	55.42	55.44
141	AMEX	SDY	Fri, Jun 9, 2006	55.86	56.19	55.78	55.99
140	AMEX	SDY	Thu, Jun 8, 2006	55.54	55.93	55.18	55.89
139	AMEX	SDY	Wed, Jun 7, 2006	55.73	56.06	55.55	55.64
138	AMEX	SDY	Tue, Jun 6, 2006	55.89	55.89	55.31	55.59
137	AMEX	SDY	Mon, Jun 5, 2006	56.47	56.47	55.66	55.66
136	AMEX	SDY	Thu, Jun 1, 2006	56.07	56.51	55.96	56.43
135	AMEX	SDY	Wed, May 31, 2006	55.53	55.96	55.42	55.82
134	AMEX	SDY	Tue, May 30, 2006	55.99	55.99	55.49	55.49
133	AMEX	SDY	Fri, May 26, 2006	55.96	56.17	55.96	56.16
132	AMEX	SDY	Thu, May 25, 2006	55.93	55.96	55.73	55.94
131	AMEX	SDY	Wed, May 24, 2006	55.32	55.72	55.04	55.59
130	AMEX	SDY	Tue, May 23, 2006	55.97	56.05	55.49	55.49
129	AMEX	SDY	Mon, May 22, 2006	55.63	56.01	55.52	55.99
128	AMEX	SDY	Fri, May 19, 2006	55.78	56.02	55.47	55.82
127	AMEX	SDY	Thu, May 18, 2006	55.93	56.00	55.67	55.67
126	AMEX	SDY	Wed, May 17, 2006	56.08	56.29	55.62	55.79
125	AMEX	SDY	Tue, May 16, 2006	56.77	56.77	56.40	56.40
124	AMEX	SDY	Mon, May 15, 2006	56.46	56.68	56.24	56.68
123	AMEX	SDY	Fri, May 12, 2006	56.55	56.87	56.32	56.34
122	AMEX	SDY	Thu, May 11, 2006	57.30	57.30	56.73	56.73
121	AMEX	SDY	Wed, May 10, 2006	57.49	57.49	57.27	57.34
120	AMEX	SDY	Tue, May 9, 2006	57.48	57.49	57.37	57.46
119	AMEX	SDY	Mon, May 8, 2006	57.33	57.52	57.33	57.42
118	AMEX	SDY	Fri, May 5, 2006	56.99	57.39	56.99	57.33
117	AMEX	SDY	Thu, May 4, 2006	56.93	57.01	56.86	56.92
116	AMEX	SDY	Wed, May 3, 2006	56.79	56.79	56.52	56.72
115	AMEX	SDY	Tue, May 2, 2006	56.77	56.77	56.59	56.73
114	AMEX	SDY	Mon, May 1, 2006	56.99	57.00	56.39	56.39
113	AMEX	SDY	Fri, Apr 28, 2006	56.63	56.90	56.54	56.82
112	AMEX	SDY	Thu, Apr 27, 2006	55.84	56.90	55.84	56.66
111	AMEX	SDY	Wed, Apr 26, 2006	55.99	56.24	55.99	56.14
110	AMEX	SDY	Tue, Apr 25, 2006	56.09	56.09	55.70	55.84
109	AMEX	SDY	Mon, Apr 24, 2006	55.83	56.16	55.77	56.16
108	AMEX	SDY	Fri, Apr 21, 2006	56.10	56.23	55.98	56.11
107	AMEX	SDY	Thu, Apr 20, 2006	55.60	56.23	55.60	56.00
106	AMEX	SDY	Wed, Apr 19, 2006	56.00	56.00	55.79	55.87
105	AMEX	SDY	Tue, Apr 18, 2006	55.18	55.93	55.14	55.91
104	AMEX	SDY	Mon, Apr 17, 2006	55.03	55.30	54.93	55.13
103	AMEX	SDY	Thu, Apr 13, 2006	55.15	55.31	55.05	55.21
102	AMEX	SDY	Wed, Apr 12, 2006	55.36	55.36	55.07	55.22
101	AMEX	SDY	Tue, Apr 11, 2006	55.80	55.80	55.15	55.20
100	AMEX	SDY	Mon, Apr 10, 2006	55.63	55.76	55.41	55.59
99	AMEX	SDY	Fri, Apr 7, 2006	56.02	56.02	55.50	55.60
98	AMEX	SDY	Thu, Apr 6, 2006	55.96	56.09	55.80	55.97
97	AMEX	SDY	Wed, Apr 5, 2006	56.24	56.24	55.91	56.20
96	AMEX	SDY	Tue, Apr 4, 2006	56.09	56.21	55.92	56.11
95	AMEX	SDY	Mon, Apr 3, 2006	55.98	56.22	55.86	55.86
94	AMEX	SDY	Fri, Mar 31, 2006	55.65	55.98	55.58	55.72
93	AMEX	SDY	Thu, Mar 30, 2006	55.95	56.04	55.52	55.73
92	AMEX	SDY	Wed, Mar 29, 2006	55.85	56.00	55.59	55.95
91	AMEX	SDY	Tue, Mar 28, 2006	56.00	56.05	55.64	55.68
90	AMEX	SDY	Mon, Mar 27, 2006	56.15	56.15	55.95	56.00
89	AMEX	SDY	Fri, Mar 24, 2006	56.15	56.17	55.85	56.11
88	AMEX	SDY	Thu, Mar 23, 2006	56.45	56.45	56.05	56.08
87	AMEX	SDY	Wed, Mar 22, 2006	56.06	56.28	55.94	56.28
86	AMEX	SDY	Tue, Mar 21, 2006	56.18	56.28	55.84	55.94
85	AMEX	SDY	Mon, Mar 20, 2006	56.30	56.30	56.02	56.11
84	AMEX	SDY	Fri, Mar 17, 2006	56.30	56.30	56.09	56.22
83	AMEX	SDY	Thu, Mar 16, 2006	56.31	56.48	56.30	56.38
82	AMEX	SDY	Wed, Mar 15, 2006	56.35	56.35	56.00	56.27
81	AMEX	SDY	Tue, Mar 14, 2006	55.55	56.10	55.55	56.04
80	AMEX	SDY	Mon, Mar 13, 2006	55.75	55.94	55.65	55.67
79	AMEX	SDY	Fri, Mar 10, 2006	55.40	55.68	55.40	55.63
78	AMEX	SDY	Thu, Mar 9, 2006	55.63	55.63	55.17	55.17
77	AMEX	SDY	Wed, Mar 8, 2006	55.40	55.67	55.12	55.53
76	AMEX	SDY	Tue, Mar 7, 2006	55.29	55.35	55.20	55.30
75	AMEX	SDY	Mon, Mar 6, 2006	55.70	55.70	55.15	55.31
74	AMEX	SDY	Fri, Mar 3, 2006	55.84	56.00	55.52	55.57
73	AMEX	SDY	Thu, Mar 2, 2006	56.00	56.00	55.63	55.84
72	AMEX	SDY	Wed, Mar 1, 2006	55.85	56.07	55.71	56.06
71	AMEX	SDY	Tue, Feb 28, 2006	56.22	56.28	55.74	55.74
70	AMEX	SDY	Mon, Feb 27, 2006	56.35	56.45	56.22	56.22
69	AMEX	SDY	Fri, Feb 24, 2006	56.06	56.14	55.99	56.14
68	AMEX	SDY	Thu, Feb 23, 2006	56.45	56.45	56.02	56.06
67	AMEX	SDY	Wed, Feb 22, 2006	55.90	56.31	55.90	56.31
66	AMEX	SDY	Tue, Feb 21, 2006	55.99	56.12	55.62	55.73
65	AMEX	SDY	Fri, Feb 17, 2006	55.88	55.93	55.70	55.85
64	AMEX	SDY	Thu, Feb 16, 2006	55.49	55.75	55.45	55.75
63	AMEX	SDY	Wed, Feb 15, 2006	55.34	55.50	55.18	55.40
62	AMEX	SDY	Tue, Feb 14, 2006	54.99	55.42	54.86	55.23
61	AMEX	SDY	Mon, Feb 13, 2006	54.89	54.89	54.61	54.77
60	AMEX	SDY	Fri, Feb 10, 2006	54.88	54.97	54.52	54.97
59	AMEX	SDY	Thu, Feb 9, 2006	54.98	55.28	54.95	54.96
58	AMEX	SDY	Wed, Feb 8, 2006	54.68	54.89	54.56	54.89
57	AMEX	SDY	Tue, Feb 7, 2006	54.96	54.99	54.62	54.70
56	AMEX	SDY	Mon, Feb 6, 2006	54.83	54.86	54.61	54.84
55	AMEX	SDY	Fri, Feb 3, 2006	54.90	55.00	54.67	54.79
54	AMEX	SDY	Thu, Feb 2, 2006	55.48	55.48	54.95	54.95
53	AMEX	SDY	Wed, Feb 1, 2006	55.36	55.53	55.29	55.52
52	AMEX	SDY	Tue, Jan 31, 2006	55.30	55.47	55.18	55.36
51	AMEX	SDY	Mon, Jan 30, 2006	55.66	55.66	55.35	55.38
50	AMEX	SDY	Fri, Jan 27, 2006	55.38	55.70	55.38	55.65
49	AMEX	SDY	Thu, Jan 26, 2006	55.34	55.41	55.20	55.35
48	AMEX	SDY	Wed, Jan 25, 2006	55.25	55.26	54.87	54.93
47	AMEX	SDY	Tue, Jan 24, 2006	55.00	55.19	54.93	55.13
46	AMEX	SDY	Mon, Jan 23, 2006	54.88	55.00	54.75	54.88
45	AMEX	SDY	Fri, Jan 20, 2006	55.55	55.55	54.65	54.65
44	AMEX	SDY	Thu, Jan 19, 2006	55.50	55.52	55.20	55.44
43	AMEX	SDY	Wed, Jan 18, 2006	55.30	55.44	55.08	55.29
42	AMEX	SDY	Tue, Jan 17, 2006	55.50	55.50	55.10	55.31
41	AMEX	SDY	Fri, Jan 13, 2006	55.55	55.60	55.38	55.48
40	AMEX	SDY	Thu, Jan 12, 2006	55.75	55.75	55.30	55.30
39	AMEX	SDY	Wed, Jan 11, 2006	55.84	55.84	55.42	55.64
38	AMEX	SDY	Tue, Jan 10, 2006	55.80	55.80	55.56	55.76
37	AMEX	SDY	Mon, Jan 9, 2006	55.65	55.83	55.54	55.68
36	AMEX	SDY	Fri, Jan 6, 2006	55.30	55.50	55.06	55.49
35	AMEX	SDY	Thu, Jan 5, 2006	55.10	55.12	54.95	55.08
34	AMEX	SDY	Wed, Jan 4, 2006	55.00	55.11	54.88	55.04
33	AMEX	SDY	Tue, Jan 3, 2006	54.45	54.88	54.00	54.84
32	AMEX	SDY	Fri, Dec 30, 2005	54.35	54.35	53.96	54.15
31	AMEX	SDY	Thu, Dec 29, 2005	54.72	54.72	54.40	54.40
30	AMEX	SDY	Wed, Dec 28, 2005	54.75	54.75	54.52	54.68
29	AMEX	SDY	Tue, Dec 27, 2005	54.95	55.16	54.58	54.60
28	AMEX	SDY	Fri, Dec 23, 2005	55.13	55.13	54.98	54.99
27	AMEX	SDY	Thu, Dec 22, 2005	55.00	55.00	54.67	54.95
26	AMEX	SDY	Wed, Dec 21, 2005	55.10	55.13	54.72	54.76
25	AMEX	SDY	Tue, Dec 20, 2005	54.94	54.96	54.72	54.74
24	AMEX	SDY	Mon, Dec 19, 2005	55.23	55.23	54.80	54.83
23	AMEX	SDY	Fri, Dec 16, 2005	55.15	55.20	54.94	54.99
22	AMEX	SDY	Thu, Dec 15, 2005	55.29	55.31	54.98	55.08
21	AMEX	SDY	Wed, Dec 14, 2005	54.95	55.29	54.95	55.13
20	AMEX	SDY	Tue, Dec 13, 2005	54.40	54.85	54.39	54.76
19	AMEX	SDY	Mon, Dec 12, 2005	54.60	54.60	54.00	54.28
18	AMEX	SDY	Fri, Dec 9, 2005	54.49	54.50	54.26	54.36
17	AMEX	SDY	Thu, Dec 8, 2005	54.30	54.50	54.00	54.15
16	AMEX	SDY	Wed, Dec 7, 2005	54.80	54.80	54.13	54.32
15	AMEX	SDY	Tue, Dec 6, 2005	55.08	55.08	54.69	54.72
14	AMEX	SDY	Mon, Dec 5, 2005	55.00	55.00	54.59	54.80
13	AMEX	SDY	Fri, Dec 2, 2005	55.00	55.07	54.87	55.01
12	AMEX	SDY	Thu, Dec 1, 2005	54.82	55.07	54.77	55.03
11	AMEX	SDY	Wed, Nov 30, 2005	54.95	54.95	54.40	54.45
10	AMEX	SDY	Tue, Nov 29, 2005	54.82	55.01	54.75	54.77
9	AMEX	SDY	Mon, Nov 28, 2005	54.98	54.98	54.56	54.57
8	AMEX	SDY	Fri, Nov 25, 2005	54.90	54.90	54.75	54.85
7	AMEX	SDY	Wed, Nov 23, 2005	54.65	54.95	54.62	54.79
6	AMEX	SDY	Tue, Nov 22, 2005	54.66	54.71	54.28	54.70
5	AMEX	SDY	Mon, Nov 21, 2005	54.50	54.70	54.39	54.66
4	AMEX	SDY	Fri, Nov 18, 2005	54.40	54.48	54.08	54.44
3	AMEX	SDY	Thu, Nov 17, 2005	53.90	54.12	53.82	54.10
2	AMEX	SDY	Wed, Nov 16, 2005	54.00	54.03	53.65	53.73
1	AMEX	SDY	Tue, Nov 15, 2005	54.26	54.26	53.85	53.86
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Dividend ETF AMEX:SDY 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