ProShares UltraShort Industrials AMEX:SIJ Historical Prices

Below are the 3831 trading days of historical prices for SIJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3831	AMEX	SIJ	Wed, Jan 18, 2023	14.30	14.73	14.21	14.71
3830	AMEX	SIJ	Tue, Jan 17, 2023	14.30	14.34	14.16	14.34
3829	AMEX	SIJ	Fri, Jan 13, 2023	14.47	14.47	14.17	14.21
3828	AMEX	SIJ	Thu, Jan 12, 2023	14.38	14.41	14.12	14.23
3827	AMEX	SIJ	Wed, Jan 11, 2023	14.51	14.59	14.35	14.40
3826	AMEX	SIJ	Tue, Jan 10, 2023	14.79	14.98	14.69	14.70
3825	AMEX	SIJ	Mon, Jan 9, 2023	14.70	14.82	14.44	14.79
3824	AMEX	SIJ	Fri, Jan 6, 2023	15.43	15.43	14.71	14.78
3823	AMEX	SIJ	Thu, Jan 5, 2023	15.52	15.62	15.42	15.62
3822	AMEX	SIJ	Wed, Jan 4, 2023	15.14	15.38	15.10	15.22
3821	AMEX	SIJ	Tue, Jan 3, 2023	15.59	15.60	15.49	15.49
3820	AMEX	SIJ	Fri, Dec 30, 2022	15.45	15.70	15.45	15.61
3819	AMEX	SIJ	Thu, Dec 29, 2022	15.63	15.67	15.35	15.35
3818	AMEX	SIJ	Wed, Dec 28, 2022	15.66	15.95	15.47	15.86
3817	AMEX	SIJ	Tue, Dec 27, 2022	15.43	15.60	15.43	15.53
3816	AMEX	SIJ	Fri, Dec 23, 2022	15.93	15.93	15.57	15.65
3815	AMEX	SIJ	Thu, Dec 22, 2022	15.91	16.27	15.78	15.82
3814	AMEX	SIJ	Wed, Dec 21, 2022	15.60	15.68	15.37	15.40
3813	AMEX	SIJ	Tue, Dec 20, 2022	15.91	16.06	15.76	15.96
3812	AMEX	SIJ	Mon, Dec 19, 2022	15.72	16.16	15.70	16.01
3811	AMEX	SIJ	Fri, Dec 16, 2022	15.82	15.98	15.70	15.70
3810	AMEX	SIJ	Thu, Dec 15, 2022	15.21	15.59	15.09	15.46
3809	AMEX	SIJ	Wed, Dec 14, 2022	14.34	14.78	14.28	14.65
3808	AMEX	SIJ	Tue, Dec 13, 2022	13.76	14.73	13.63	14.52
3807	AMEX	SIJ	Mon, Dec 12, 2022	14.92	15.17	14.74	14.74
3806	AMEX	SIJ	Fri, Dec 9, 2022	14.99	15.20	14.93	15.20
3805	AMEX	SIJ	Thu, Dec 8, 2022	14.84	15.04	14.79	14.96
3804	AMEX	SIJ	Wed, Dec 7, 2022	15.49	15.49	14.94	15.13
3803	AMEX	SIJ	Tue, Dec 6, 2022	14.61	15.40	14.61	15.15
3802	AMEX	SIJ	Mon, Dec 5, 2022	14.62	14.81	14.52	14.77
3801	AMEX	SIJ	Fri, Dec 2, 2022	14.87	14.87	14.11	14.24
3800	AMEX	SIJ	Thu, Dec 1, 2022	14.25	14.58	14.12	14.31
3799	AMEX	SIJ	Wed, Nov 30, 2022	15.06	15.35	14.38	14.41
3798	AMEX	SIJ	Tue, Nov 29, 2022	14.97	15.15	14.90	14.98
3797	AMEX	SIJ	Mon, Nov 28, 2022	14.68	15.15	14.61	15.07
3796	AMEX	SIJ	Fri, Nov 25, 2022	14.62	14.62	14.48	14.54
3795	AMEX	SIJ	Wed, Nov 23, 2022	14.66	14.75	14.53	14.63
3794	AMEX	SIJ	Tue, Nov 22, 2022	14.86	14.90	14.75	14.75
3793	AMEX	SIJ	Mon, Nov 21, 2022	15.05	15.10	15.00	15.09
3792	AMEX	SIJ	Fri, Nov 18, 2022	15.16	15.20	15.01	15.11
3791	AMEX	SIJ	Thu, Nov 17, 2022	15.77	15.77	15.30	15.31
3790	AMEX	SIJ	Wed, Nov 16, 2022	15.15	15.18	14.97	15.14
3789	AMEX	SIJ	Tue, Nov 15, 2022	14.45	15.00	14.45	14.89
3788	AMEX	SIJ	Mon, Nov 14, 2022	14.92	15.11	14.81	15.11
3787	AMEX	SIJ	Fri, Nov 11, 2022	14.94	14.98	14.80	14.96
3786	AMEX	SIJ	Thu, Nov 10, 2022	15.77	15.77	15.00	15.00
3785	AMEX	SIJ	Wed, Nov 9, 2022	16.27	16.72	16.26	16.72
3784	AMEX	SIJ	Tue, Nov 8, 2022	16.42	16.53	15.92	16.16
3783	AMEX	SIJ	Mon, Nov 7, 2022	16.70	16.88	16.41	16.47
3782	AMEX	SIJ	Fri, Nov 4, 2022	16.88	17.09	16.86	16.93
3781	AMEX	SIJ	Thu, Nov 3, 2022	17.64	17.64	17.11	17.44
3780	AMEX	SIJ	Wed, Nov 2, 2022	16.73	17.31	16.26	17.30
3779	AMEX	SIJ	Tue, Nov 1, 2022	16.28	16.67	16.28	16.56
3778	AMEX	SIJ	Mon, Oct 31, 2022	16.46	16.50	16.32	16.48
3777	AMEX	SIJ	Fri, Oct 28, 2022	16.68	16.73	16.28	16.31
3776	AMEX	SIJ	Thu, Oct 27, 2022	17.31	17.31	16.92	17.11
3775	AMEX	SIJ	Wed, Oct 26, 2022	17.02	17.30	16.88	17.30
3774	AMEX	SIJ	Tue, Oct 25, 2022	17.66	17.66	17.38	17.38
3773	AMEX	SIJ	Mon, Oct 24, 2022	18.21	18.21	17.85	17.98
3772	AMEX	SIJ	Fri, Oct 21, 2022	19.22	19.34	18.34	18.40
3771	AMEX	SIJ	Thu, Oct 20, 2022	19.03	19.38	18.56	19.37
3770	AMEX	SIJ	Wed, Oct 19, 2022	18.65	18.79	18.50	18.79
3769	AMEX	SIJ	Tue, Oct 18, 2022	18.30	18.84	18.26	18.44
3768	AMEX	SIJ	Mon, Oct 17, 2022	20.17	20.17	19.17	19.17
3767	AMEX	SIJ	Fri, Oct 14, 2022	19.30	20.28	19.03	20.25
3766	AMEX	SIJ	Thu, Oct 13, 2022	21.89	21.89	19.25	19.30
3765	AMEX	SIJ	Wed, Oct 12, 2022	19.90	20.14	19.79	20.14
3764	AMEX	SIJ	Tue, Oct 11, 2022	20.21	20.21	19.41	19.83
3763	AMEX	SIJ	Mon, Oct 10, 2022	19.23	19.72	19.05	19.62
3762	AMEX	SIJ	Fri, Oct 7, 2022	19.56	19.80	19.53	19.68
3761	AMEX	SIJ	Thu, Oct 6, 2022	18.28	18.94	18.28	18.72
3760	AMEX	SIJ	Wed, Oct 5, 2022	19.25	19.25	18.36	18.36
3759	AMEX	SIJ	Tue, Oct 4, 2022	17.53	18.71	17.53	18.26
3758	AMEX	SIJ	Mon, Oct 3, 2022	20.33	20.35	19.43	19.67
3757	AMEX	SIJ	Fri, Sep 30, 2022	20.15	20.73	20.15	20.73
3756	AMEX	SIJ	Thu, Sep 29, 2022	20.38	20.56	20.38	20.43
3755	AMEX	SIJ	Wed, Sep 28, 2022	20.54	20.54	19.45	19.59
3754	AMEX	SIJ	Tue, Sep 27, 2022	20.03	20.97	19.88	20.69
3753	AMEX	SIJ	Mon, Sep 26, 2022	20.39	20.65	19.83	20.43
3752	AMEX	SIJ	Fri, Sep 23, 2022	19.80	20.36	19.80	20.08
3751	AMEX	SIJ	Thu, Sep 22, 2022	18.89	19.33	18.89	19.33
3750	AMEX	SIJ	Wed, Sep 21, 2022	18.20	18.70	17.68	18.68
3749	AMEX	SIJ	Tue, Sep 20, 2022	18.21	18.27	18.21	18.27
3748	AMEX	SIJ	Mon, Sep 19, 2022	18.13	18.16	17.76	17.76
3747	AMEX	SIJ	Fri, Sep 16, 2022	18.25	18.49	18.10	18.14
3746	AMEX	SIJ	Thu, Sep 15, 2022	17.33	17.69	17.33	17.49
3745	AMEX	SIJ	Wed, Sep 14, 2022	17.29	17.40	17.16	17.16
3744	AMEX	SIJ	Tue, Sep 13, 2022	16.53	17.00	16.48	17.00
3743	AMEX	SIJ	Mon, Sep 12, 2022	15.56	15.96	15.56	15.82
3742	AMEX	SIJ	Fri, Sep 9, 2022	16.24	16.24	16.01	16.04
3741	AMEX	SIJ	Thu, Sep 8, 2022	16.76	16.76	16.49	16.49
3740	AMEX	SIJ	Wed, Sep 7, 2022	17.40	17.40	16.59	16.66
3739	AMEX	SIJ	Tue, Sep 6, 2022	17.38	17.39	17.32	17.35
3738	AMEX	SIJ	Fri, Sep 2, 2022	16.86	17.48	16.47	17.37
3737	AMEX	SIJ	Thu, Sep 1, 2022	17.27	17.35	16.97	16.98
3736	AMEX	SIJ	Wed, Aug 31, 2022	16.72	16.90	16.50	16.90
3735	AMEX	SIJ	Tue, Aug 30, 2022	16.33	16.77	16.33	16.71
3734	AMEX	SIJ	Mon, Aug 29, 2022	16.31	16.38	16.14	16.25
3733	AMEX	SIJ	Fri, Aug 26, 2022	15.61	16.09	15.61	16.09
3732	AMEX	SIJ	Thu, Aug 25, 2022	15.52	15.52	15.08	15.08
3731	AMEX	SIJ	Wed, Aug 24, 2022	15.73	15.73	15.42	15.49
3730	AMEX	SIJ	Tue, Aug 23, 2022	15.47	15.61	15.36	15.59
3729	AMEX	SIJ	Mon, Aug 22, 2022	15.39	15.63	15.21	15.59
3728	AMEX	SIJ	Fri, Aug 19, 2022	14.90	15.04	14.89	14.97
3727	AMEX	SIJ	Thu, Aug 18, 2022	14.75	14.75	14.59	14.59
3726	AMEX	SIJ	Wed, Aug 17, 2022	14.90	14.90	14.55	14.69
3725	AMEX	SIJ	Tue, Aug 16, 2022	14.39	14.39	14.39	14.39
3724	AMEX	SIJ	Mon, Aug 15, 2022	14.70	14.70	14.50	14.50
3723	AMEX	SIJ	Fri, Aug 12, 2022	14.88	14.97	14.61	14.61
3722	AMEX	SIJ	Thu, Aug 11, 2022	15.02	15.08	14.75	15.08
3721	AMEX	SIJ	Wed, Aug 10, 2022	15.66	15.66	14.97	15.20
3720	AMEX	SIJ	Tue, Aug 9, 2022	15.88	15.98	15.88	15.98
3719	AMEX	SIJ	Mon, Aug 8, 2022	15.53	15.75	15.53	15.75
3718	AMEX	SIJ	Fri, Aug 5, 2022	15.90	15.94	15.80	15.80
3717	AMEX	SIJ	Thu, Aug 4, 2022	15.86	15.86	15.77	15.80
3716	AMEX	SIJ	Wed, Aug 3, 2022	15.94	15.94	15.73	15.75
3715	AMEX	SIJ	Tue, Aug 2, 2022	16.20	16.20	16.08	16.19
3714	AMEX	SIJ	Mon, Aug 1, 2022	15.98	15.98	15.86	15.91
3713	AMEX	SIJ	Fri, Jul 29, 2022	16.16	16.24	15.93	15.95
3712	AMEX	SIJ	Thu, Jul 28, 2022	17.08	17.23	16.53	16.53
3711	AMEX	SIJ	Wed, Jul 27, 2022	17.67	17.67	17.15	17.25
3710	AMEX	SIJ	Tue, Jul 26, 2022	18.03	18.07	17.96	18.03
3709	AMEX	SIJ	Mon, Jul 25, 2022	18.11	18.20	17.81	17.81
3708	AMEX	SIJ	Fri, Jul 22, 2022	17.68	17.97	17.68	17.94
3707	AMEX	SIJ	Thu, Jul 21, 2022	18.14	18.16	17.77	17.77
3706	AMEX	SIJ	Wed, Jul 20, 2022	18.22	18.53	18.17	18.17
3705	AMEX	SIJ	Tue, Jul 19, 2022	19.46	19.60	18.53	18.53
3704	AMEX	SIJ	Mon, Jul 18, 2022	19.38	19.99	19.37	19.99
3703	AMEX	SIJ	Fri, Jul 15, 2022	20.15	20.24	19.74	19.79
3702	AMEX	SIJ	Thu, Jul 14, 2022	21.03	21.05	20.43	20.45
3701	AMEX	SIJ	Wed, Jul 13, 2022	20.41	20.48	19.94	20.13
3700	AMEX	SIJ	Tue, Jul 12, 2022	19.77	19.84	19.46	19.84
3699	AMEX	SIJ	Mon, Jul 11, 2022	19.55	19.77	19.55	19.71
3698	AMEX	SIJ	Fri, Jul 8, 2022	19.37	19.63	19.24	19.32
3697	AMEX	SIJ	Thu, Jul 7, 2022	19.37	19.37	19.18	19.18
3696	AMEX	SIJ	Wed, Jul 6, 2022	19.71	20.03	19.68	19.68
3695	AMEX	SIJ	Tue, Jul 5, 2022	20.65	20.65	19.87	19.87
3694	AMEX	SIJ	Fri, Jul 1, 2022	19.98	20.13	19.49	19.49
3693	AMEX	SIJ	Thu, Jun 30, 2022	21.83	21.83	19.66	19.98
3692	AMEX	SIJ	Wed, Jun 29, 2022	20.13	20.24	19.84	19.84
3691	AMEX	SIJ	Tue, Jun 28, 2022	18.54	19.60	18.45	19.60
3690	AMEX	SIJ	Mon, Jun 27, 2022	18.69	18.97	18.69	18.97
3689	AMEX	SIJ	Fri, Jun 24, 2022	19.62	19.62	18.89	18.92
3688	AMEX	SIJ	Thu, Jun 23, 2022	20.44	20.86	20.35	20.42
3687	AMEX	SIJ	Wed, Jun 22, 2022	20.71	20.71	20.09	20.30
3686	AMEX	SIJ	Tue, Jun 21, 2022	18.79	20.38	18.79	20.22
3685	AMEX	SIJ	Fri, Jun 17, 2022	21.15	21.50	20.61	20.87
3684	AMEX	SIJ	Thu, Jun 16, 2022	20.39	21.17	20.39	21.15
3683	AMEX	SIJ	Wed, Jun 15, 2022	19.44	19.71	19.41	19.41
3682	AMEX	SIJ	Tue, Jun 14, 2022	19.58	20.05	19.46	19.92
3681	AMEX	SIJ	Mon, Jun 13, 2022	19.38	19.89	19.26	19.82
3680	AMEX	SIJ	Fri, Jun 10, 2022	18.14	18.50	18.14	18.46
3679	AMEX	SIJ	Thu, Jun 9, 2022	16.93	17.46	16.85	17.46
3678	AMEX	SIJ	Wed, Jun 8, 2022	16.26	16.79	16.26	16.76
3677	AMEX	SIJ	Tue, Jun 7, 2022	16.98	16.98	16.16	16.19
3676	AMEX	SIJ	Mon, Jun 6, 2022	16.42	16.62	16.42	16.57
3675	AMEX	SIJ	Fri, Jun 3, 2022	16.78	16.83	16.60	16.73
3674	AMEX	SIJ	Thu, Jun 2, 2022	17.21	17.21	16.54	16.54
3673	AMEX	SIJ	Wed, Jun 1, 2022	16.86	17.61	16.86	17.33
3672	AMEX	SIJ	Tue, May 31, 2022	17.38	17.38	17.01	17.10
3671	AMEX	SIJ	Fri, May 27, 2022	17.34	17.34	16.83	16.83
3670	AMEX	SIJ	Thu, May 26, 2022	17.91	17.91	17.60	17.66
3669	AMEX	SIJ	Wed, May 25, 2022	18.47	18.72	18.37	18.46
3668	AMEX	SIJ	Tue, May 24, 2022	19.19	19.34	18.73	18.73
3667	AMEX	SIJ	Mon, May 23, 2022	18.70	18.79	18.45	18.56
3666	AMEX	SIJ	Fri, May 20, 2022	18.95	19.89	18.95	19.16
3665	AMEX	SIJ	Thu, May 19, 2022	18.93	19.05	18.57	18.87
3664	AMEX	SIJ	Wed, May 18, 2022	18.30	18.79	18.30	18.77
3663	AMEX	SIJ	Tue, May 17, 2022	17.80	17.80	17.44	17.49
3662	AMEX	SIJ	Mon, May 16, 2022	18.45	18.45	18.06	18.31
3661	AMEX	SIJ	Fri, May 13, 2022	18.01	18.30	17.98	18.18
3660	AMEX	SIJ	Thu, May 12, 2022	19.42	19.45	18.71	18.88
3659	AMEX	SIJ	Wed, May 11, 2022	18.17	19.06	18.17	19.00
3658	AMEX	SIJ	Tue, May 10, 2022	17.43	18.83	17.43	18.49
3657	AMEX	SIJ	Mon, May 9, 2022	17.77	18.30	17.77	18.25
3656	AMEX	SIJ	Fri, May 6, 2022	17.48	17.80	17.38	17.38
3655	AMEX	SIJ	Thu, May 5, 2022	16.68	17.12	16.43	17.04
3654	AMEX	SIJ	Wed, May 4, 2022	16.98	16.99	15.97	15.97
3653	AMEX	SIJ	Tue, May 3, 2022	16.75	17.29	16.75	16.96
3652	AMEX	SIJ	Mon, May 2, 2022	17.74	17.82	16.98	17.22
3651	AMEX	SIJ	Fri, Apr 29, 2022	16.69	17.38	16.69	17.38
3650	AMEX	SIJ	Thu, Apr 28, 2022	16.44	17.11	16.31	16.41
3649	AMEX	SIJ	Wed, Apr 27, 2022	16.79	17.05	16.72	17.00
3648	AMEX	SIJ	Tue, Apr 26, 2022	16.46	17.16	16.46	17.14
3647	AMEX	SIJ	Mon, Apr 25, 2022	16.95	17.19	16.37	16.40
3646	AMEX	SIJ	Fri, Apr 22, 2022	15.93	16.61	15.93	16.60
3645	AMEX	SIJ	Thu, Apr 21, 2022	15.05	15.70	15.00	15.70
3644	AMEX	SIJ	Wed, Apr 20, 2022	15.20	15.31	15.09	15.30
3643	AMEX	SIJ	Tue, Apr 19, 2022	15.65	15.65	15.37	15.42
3642	AMEX	SIJ	Mon, Apr 18, 2022	15.87	16.17	15.87	16.10
3641	AMEX	SIJ	Thu, Apr 14, 2022	15.70	15.87	15.59	15.87
3640	AMEX	SIJ	Wed, Apr 13, 2022	15.90	15.91	15.70	15.70
3639	AMEX	SIJ	Tue, Apr 12, 2022	15.80	16.01	15.54	15.90
3638	AMEX	SIJ	Mon, Apr 11, 2022	16.11	16.11	15.62	15.87
3637	AMEX	SIJ	Fri, Apr 8, 2022	15.55	15.66	15.39	15.66
3636	AMEX	SIJ	Thu, Apr 7, 2022	15.56	15.83	15.33	15.46
3635	AMEX	SIJ	Wed, Apr 6, 2022	15.59	15.63	15.49	15.51
3634	AMEX	SIJ	Tue, Apr 5, 2022	14.95	15.28	14.95	15.26
3633	AMEX	SIJ	Mon, Apr 4, 2022	14.86	14.99	14.75	14.78
3632	AMEX	SIJ	Fri, Apr 1, 2022	14.94	15.04	14.88	14.88
3631	AMEX	SIJ	Thu, Mar 31, 2022	14.47	14.74	14.45	14.74
3630	AMEX	SIJ	Wed, Mar 30, 2022	14.28	14.48	14.28	14.39
3629	AMEX	SIJ	Tue, Mar 29, 2022	14.23	14.44	14.22	14.22
3628	AMEX	SIJ	Mon, Mar 28, 2022	14.70	14.86	14.68	14.68
3627	AMEX	SIJ	Fri, Mar 25, 2022	14.81	14.92	14.75	14.75
3626	AMEX	SIJ	Thu, Mar 24, 2022	14.97	14.97	14.85	14.87
3625	AMEX	SIJ	Wed, Mar 23, 2022	14.97	15.09	14.90	15.09
3624	AMEX	SIJ	Tue, Mar 22, 2022	14.71	14.77	14.69	14.74
3623	AMEX	SIJ	Mon, Mar 21, 2022	14.89	15.16	14.64	14.98
3622	AMEX	SIJ	Fri, Mar 18, 2022	15.20	15.31	14.89	14.89
3621	AMEX	SIJ	Thu, Mar 17, 2022	15.68	15.68	15.19	15.19
3620	AMEX	SIJ	Wed, Mar 16, 2022	15.67	15.91	15.62	15.62
3619	AMEX	SIJ	Tue, Mar 15, 2022	16.34	16.59	16.20	16.20
3618	AMEX	SIJ	Mon, Mar 14, 2022	16.51	16.96	16.42	16.80
3617	AMEX	SIJ	Fri, Mar 11, 2022	16.26	16.74	16.26	16.74
3616	AMEX	SIJ	Thu, Mar 10, 2022	16.74	16.75	16.48	16.48
3615	AMEX	SIJ	Wed, Mar 9, 2022	17.20	17.20	16.24	16.45
3614	AMEX	SIJ	Tue, Mar 8, 2022	16.72	17.20	16.39	17.20
3613	AMEX	SIJ	Mon, Mar 7, 2022	16.17	17.01	16.17	17.01
3612	AMEX	SIJ	Fri, Mar 4, 2022	16.30	16.30	16.13	16.13
3611	AMEX	SIJ	Thu, Mar 3, 2022	15.61	15.96	15.61	15.96
3610	AMEX	SIJ	Wed, Mar 2, 2022	16.86	16.86	15.63	15.83
3609	AMEX	SIJ	Tue, Mar 1, 2022	16.32	16.62	16.32	16.56
3608	AMEX	SIJ	Mon, Feb 28, 2022	16.24	16.29	15.97	15.97
3607	AMEX	SIJ	Fri, Feb 25, 2022	16.46	16.81	16.05	16.13
3606	AMEX	SIJ	Thu, Feb 24, 2022	18.00	18.43	17.04	17.04
3605	AMEX	SIJ	Wed, Feb 23, 2022	17.00	17.64	16.71	17.60
3604	AMEX	SIJ	Tue, Feb 22, 2022	17.00	17.02	16.58	16.95
3603	AMEX	SIJ	Fri, Feb 18, 2022	16.42	16.70	16.42	16.67
3602	AMEX	SIJ	Thu, Feb 17, 2022	16.09	16.36	16.01	16.32
3601	AMEX	SIJ	Wed, Feb 16, 2022	15.81	15.96	15.63	15.69
3600	AMEX	SIJ	Tue, Feb 15, 2022	15.79	15.80	15.75	15.79
3599	AMEX	SIJ	Mon, Feb 14, 2022	15.88	16.30	15.88	16.17
3598	AMEX	SIJ	Fri, Feb 11, 2022	15.53	16.06	15.53	16.06
3597	AMEX	SIJ	Thu, Feb 10, 2022	15.22	15.58	15.09	15.58
3596	AMEX	SIJ	Wed, Feb 9, 2022	15.06	15.13	15.00	15.01
3595	AMEX	SIJ	Tue, Feb 8, 2022	15.69	15.70	15.48	15.51
3594	AMEX	SIJ	Mon, Feb 7, 2022	15.71	15.88	15.59	15.86
3593	AMEX	SIJ	Fri, Feb 4, 2022	16.01	16.01	15.50	15.69
3592	AMEX	SIJ	Thu, Feb 3, 2022	15.13	15.51	15.13	15.51
3591	AMEX	SIJ	Wed, Feb 2, 2022	14.93	15.04	14.87	14.87
3590	AMEX	SIJ	Tue, Feb 1, 2022	14.93	14.96	14.66	14.68
3589	AMEX	SIJ	Mon, Jan 31, 2022	16.13	16.13	15.09	15.09
3588	AMEX	SIJ	Fri, Jan 28, 2022	16.44	16.44	15.62	15.62
3587	AMEX	SIJ	Thu, Jan 27, 2022	15.61	16.06	15.49	16.06
3586	AMEX	SIJ	Wed, Jan 26, 2022	15.08	15.95	15.08	15.84
3585	AMEX	SIJ	Tue, Jan 25, 2022	15.75	15.75	15.22	15.47
3584	AMEX	SIJ	Mon, Jan 24, 2022	15.82	16.25	15.08	15.08
3583	AMEX	SIJ	Fri, Jan 21, 2022	14.89	15.22	14.82	15.22
3582	AMEX	SIJ	Thu, Jan 20, 2022	14.21	14.82	14.11	14.82
3581	AMEX	SIJ	Wed, Jan 19, 2022	14.02	14.46	14.02	14.46
3580	AMEX	SIJ	Tue, Jan 18, 2022	14.10	14.28	14.09	14.23
3579	AMEX	SIJ	Fri, Jan 14, 2022	14.18	14.18	13.82	13.82
3578	AMEX	SIJ	Thu, Jan 13, 2022	13.53	13.65	13.52	13.65
3577	AMEX	SIJ	Wed, Jan 12, 2022	13.22	13.54	13.22	13.45
3576	AMEX	SIJ	Tue, Jan 11, 2022	13.72	13.72	13.49	13.52
3575	AMEX	SIJ	Mon, Jan 10, 2022	14.14	14.14	13.80	13.80
3574	AMEX	SIJ	Fri, Jan 7, 2022	13.47	13.48	13.29	13.48
3573	AMEX	SIJ	Thu, Jan 6, 2022	13.35	13.35	13.27	13.34
3572	AMEX	SIJ	Wed, Jan 5, 2022	13.08	13.34	12.94	13.34
3571	AMEX	SIJ	Tue, Jan 4, 2022	13.14	13.14	13.01	13.01
3570	AMEX	SIJ	Mon, Jan 3, 2022	13.26	13.43	13.26	13.36
3569	AMEX	SIJ	Fri, Dec 31, 2021	13.35	13.35	13.13	13.21
3568	AMEX	SIJ	Thu, Dec 30, 2021	13.20	13.26	13.15	13.26
3567	AMEX	SIJ	Wed, Dec 29, 2021	13.23	13.23	13.19	13.19
3566	AMEX	SIJ	Tue, Dec 28, 2021	13.25	13.30	13.21	13.26
3565	AMEX	SIJ	Mon, Dec 27, 2021	13.53	13.59	13.32	13.32
3564	AMEX	SIJ	Thu, Dec 23, 2021	13.67	13.67	13.60	13.63
3563	AMEX	SIJ	Wed, Dec 22, 2021	13.91	13.91	13.91	13.91
3562	AMEX	SIJ	Tue, Dec 21, 2021	14.44	14.44	14.09	14.09
3561	AMEX	SIJ	Mon, Dec 20, 2021	16.35	16.35	14.44	14.80
3560	AMEX	SIJ	Fri, Dec 17, 2021	14.16	14.22	13.97	14.17
3559	AMEX	SIJ	Thu, Dec 16, 2021	13.67	13.91	13.46	13.82
3558	AMEX	SIJ	Wed, Dec 15, 2021	14.45	14.45	13.88	13.88
3557	AMEX	SIJ	Tue, Dec 14, 2021	13.92	14.24	13.92	14.20
3556	AMEX	SIJ	Mon, Dec 13, 2021	13.80	13.91	13.80	13.90
3555	AMEX	SIJ	Fri, Dec 10, 2021	13.72	13.72	13.65	13.67
3554	AMEX	SIJ	Thu, Dec 9, 2021	13.70	13.75	13.70	13.75
3553	AMEX	SIJ	Wed, Dec 8, 2021	13.63	13.63	13.57	13.57
3552	AMEX	SIJ	Tue, Dec 7, 2021	13.90	13.90	13.52	13.71
3551	AMEX	SIJ	Mon, Dec 6, 2021	14.42	14.42	14.07	14.09
3550	AMEX	SIJ	Fri, Dec 3, 2021	14.55	14.68	14.52	14.52
3549	AMEX	SIJ	Thu, Dec 2, 2021	14.80	14.80	14.42	14.42
3548	AMEX	SIJ	Wed, Dec 1, 2021	14.66	15.12	14.66	15.12
3547	AMEX	SIJ	Tue, Nov 30, 2021	14.50	14.81	14.50	14.81
3546	AMEX	SIJ	Mon, Nov 29, 2021	13.69	14.30	13.69	14.08
3545	AMEX	SIJ	Fri, Nov 26, 2021	13.88	14.35	13.88	14.25
3544	AMEX	SIJ	Wed, Nov 24, 2021	13.62	13.68	13.57	13.60
3543	AMEX	SIJ	Tue, Nov 23, 2021	13.69	13.69	13.61	13.61
3542	AMEX	SIJ	Mon, Nov 22, 2021	13.44	13.60	13.33	13.60
3541	AMEX	SIJ	Fri, Nov 19, 2021	13.49	13.55	13.49	13.55
3540	AMEX	SIJ	Thu, Nov 18, 2021	13.37	13.40	13.37	13.40
3539	AMEX	SIJ	Wed, Nov 17, 2021	13.33	13.33	13.28	13.28
3538	AMEX	SIJ	Tue, Nov 16, 2021	13.03	13.10	13.00	13.10
3537	AMEX	SIJ	Mon, Nov 15, 2021	13.07	13.17	13.07	13.12
3536	AMEX	SIJ	Fri, Nov 12, 2021	13.23	13.23	13.23	13.23
3535	AMEX	SIJ	Thu, Nov 11, 2021	13.44	13.51	13.44	13.49
3534	AMEX	SIJ	Wed, Nov 10, 2021	13.45	13.45	13.43	13.43
3533	AMEX	SIJ	Tue, Nov 9, 2021	13.31	13.39	13.31	13.31
3532	AMEX	SIJ	Mon, Nov 8, 2021	13.22	13.26	13.21	13.22
3531	AMEX	SIJ	Fri, Nov 5, 2021	13.39	13.39	13.34	13.34
3530	AMEX	SIJ	Thu, Nov 4, 2021	13.52	13.56	13.51	13.51
3529	AMEX	SIJ	Wed, Nov 3, 2021	13.60	13.62	13.60	13.61
3528	AMEX	SIJ	Tue, Nov 2, 2021	13.57	13.62	13.57	13.62
3527	AMEX	SIJ	Mon, Nov 1, 2021	13.72	13.75	13.68	13.68
3526	AMEX	SIJ	Fri, Oct 29, 2021	13.76	13.78	13.76	13.77
3525	AMEX	SIJ	Thu, Oct 28, 2021	13.75	13.75	13.75	13.75
3524	AMEX	SIJ	Wed, Oct 27, 2021	14.09	14.09	14.09	14.09
3523	AMEX	SIJ	Tue, Oct 26, 2021	13.49	13.63	13.49	13.63
3522	AMEX	SIJ	Mon, Oct 25, 2021	13.60	13.60	13.49	13.49
3521	AMEX	SIJ	Fri, Oct 22, 2021	13.51	13.61	13.51	13.61
3520	AMEX	SIJ	Thu, Oct 21, 2021	13.66	13.66	13.66	13.66
3519	AMEX	SIJ	Wed, Oct 20, 2021	13.70	13.70	13.65	13.68
3518	AMEX	SIJ	Tue, Oct 19, 2021	13.75	13.75	13.73	13.73
3517	AMEX	SIJ	Mon, Oct 18, 2021	14.03	14.03	13.89	13.89
3516	AMEX	SIJ	Fri, Oct 15, 2021	14.06	14.06	13.90	13.95
3515	AMEX	SIJ	Thu, Oct 14, 2021	14.42	14.42	14.20	14.21
3514	AMEX	SIJ	Wed, Oct 13, 2021	15.06	15.06	14.83	14.83
3513	AMEX	SIJ	Tue, Oct 12, 2021	14.93	15.02	14.82	14.96
3512	AMEX	SIJ	Mon, Oct 11, 2021	14.78	14.90	14.58	14.90
3511	AMEX	SIJ	Fri, Oct 8, 2021	14.40	14.63	14.40	14.63
3510	AMEX	SIJ	Thu, Oct 7, 2021	14.42	14.54	14.41	14.54
3509	AMEX	SIJ	Wed, Oct 6, 2021	15.31	15.31	14.79	14.79
3508	AMEX	SIJ	Tue, Oct 5, 2021	15.51	15.51	14.78	14.91
3507	AMEX	SIJ	Mon, Oct 4, 2021	14.99	15.36	14.99	15.30
3506	AMEX	SIJ	Fri, Oct 1, 2021	15.34	15.48	14.98	14.98
3505	AMEX	SIJ	Thu, Sep 30, 2021	14.79	15.37	14.79	15.37
3504	AMEX	SIJ	Wed, Sep 29, 2021	14.83	14.95	14.83	14.95
3503	AMEX	SIJ	Tue, Sep 28, 2021	14.68	14.93	14.58	14.92
3502	AMEX	SIJ	Mon, Sep 27, 2021	14.50	14.50	14.32	14.44
3501	AMEX	SIJ	Fri, Sep 24, 2021	14.45	14.45	14.39	14.43
3500	AMEX	SIJ	Thu, Sep 23, 2021	14.67	14.67	14.32	14.47
3499	AMEX	SIJ	Wed, Sep 22, 2021	15.17	15.17	14.83	14.90
3498	AMEX	SIJ	Tue, Sep 21, 2021	15.13	15.18	15.09	15.18
3497	AMEX	SIJ	Mon, Sep 20, 2021	15.21	15.35	15.02	15.06
3496	AMEX	SIJ	Fri, Sep 17, 2021	14.65	14.65	14.65	14.65
3495	AMEX	SIJ	Thu, Sep 16, 2021	14.33	14.33	14.25	14.32
3494	AMEX	SIJ	Wed, Sep 15, 2021	14.21	14.21	14.18	14.18
3493	AMEX	SIJ	Tue, Sep 14, 2021	14.28	14.48	14.27	14.44
3492	AMEX	SIJ	Mon, Sep 13, 2021	14.20	14.29	14.18	14.18
3491	AMEX	SIJ	Fri, Sep 10, 2021	13.92	14.16	13.92	14.16
3490	AMEX	SIJ	Thu, Sep 9, 2021	14.04	14.04	14.01	14.01
3489	AMEX	SIJ	Wed, Sep 8, 2021	14.00	14.00	13.89	13.89
3488	AMEX	SIJ	Tue, Sep 7, 2021	13.77	13.86	13.77	13.86
3487	AMEX	SIJ	Fri, Sep 3, 2021	13.50	13.50	13.50	13.50
3486	AMEX	SIJ	Thu, Sep 2, 2021	13.42	13.42	13.42	13.42
3485	AMEX	SIJ	Wed, Sep 1, 2021	13.47	13.61	13.47	13.61
3484	AMEX	SIJ	Tue, Aug 31, 2021	13.48	13.52	13.48	13.52
3483	AMEX	SIJ	Mon, Aug 30, 2021	13.44	13.44	13.44	13.44
3482	AMEX	SIJ	Fri, Aug 27, 2021	13.53	13.53	13.53	13.53
3481	AMEX	SIJ	Thu, Aug 26, 2021	13.68	13.76	13.68	13.76
3480	AMEX	SIJ	Wed, Aug 25, 2021	13.65	13.68	13.55	13.61
3479	AMEX	SIJ	Tue, Aug 24, 2021	13.72	13.75	13.71	13.75
3478	AMEX	SIJ	Mon, Aug 23, 2021	13.78	13.90	13.78	13.85
3477	AMEX	SIJ	Fri, Aug 20, 2021	14.15	14.15	13.95	14.06
3476	AMEX	SIJ	Thu, Aug 19, 2021	14.40	14.40	14.19	14.25
3475	AMEX	SIJ	Wed, Aug 18, 2021	14.09	14.09	14.09	14.09
3474	AMEX	SIJ	Tue, Aug 17, 2021	14.02	14.02	13.85	13.85
3473	AMEX	SIJ	Mon, Aug 16, 2021	13.62	13.62	13.59	13.59
3472	AMEX	SIJ	Fri, Aug 13, 2021	13.68	13.68	13.68	13.68
3471	AMEX	SIJ	Thu, Aug 12, 2021	13.62	13.67	13.62	13.63
3470	AMEX	SIJ	Wed, Aug 11, 2021	13.71	13.71	13.61	13.61
3469	AMEX	SIJ	Tue, Aug 10, 2021	13.90	13.90	13.90	13.90
3468	AMEX	SIJ	Mon, Aug 9, 2021	14.03	14.09	14.03	14.06
3467	AMEX	SIJ	Fri, Aug 6, 2021	13.92	13.99	13.92	13.99
3466	AMEX	SIJ	Thu, Aug 5, 2021	14.25	14.25	14.11	14.11
3465	AMEX	SIJ	Wed, Aug 4, 2021	14.06	14.25	14.06	14.25
3464	AMEX	SIJ	Tue, Aug 3, 2021	14.43	14.43	14.01	14.01
3463	AMEX	SIJ	Mon, Aug 2, 2021	14.29	14.29	14.29	14.29
3462	AMEX	SIJ	Fri, Jul 30, 2021	14.10	14.10	14.07	14.07
3461	AMEX	SIJ	Thu, Jul 29, 2021	13.89	13.98	13.88	13.98
3460	AMEX	SIJ	Wed, Jul 28, 2021	13.96	14.06	13.96	14.06
3459	AMEX	SIJ	Tue, Jul 27, 2021	14.08	14.08	14.08	14.08
3458	AMEX	SIJ	Mon, Jul 26, 2021	13.94	13.95	13.93	13.93
3457	AMEX	SIJ	Fri, Jul 23, 2021	14.04	14.04	13.92	13.92
3456	AMEX	SIJ	Thu, Jul 22, 2021	14.11	14.14	14.09	14.14
3455	AMEX	SIJ	Wed, Jul 21, 2021	14.14	14.16	14.05	14.08
3454	AMEX	SIJ	Tue, Jul 20, 2021	14.91	14.91	14.33	14.34
3453	AMEX	SIJ	Mon, Jul 19, 2021	14.82	15.24	14.82	15.08
3452	AMEX	SIJ	Fri, Jul 16, 2021	14.21	14.51	14.21	14.51
3451	AMEX	SIJ	Thu, Jul 15, 2021	14.24	14.40	14.24	14.30
3450	AMEX	SIJ	Wed, Jul 14, 2021	14.27	14.29	14.23	14.29
3449	AMEX	SIJ	Tue, Jul 13, 2021	14.17	14.29	14.14	14.28
3448	AMEX	SIJ	Mon, Jul 12, 2021	14.35	14.35	14.08	14.08
3447	AMEX	SIJ	Fri, Jul 9, 2021	14.19	14.22	14.11	14.11
3446	AMEX	SIJ	Thu, Jul 8, 2021	14.70	14.74	14.54	14.59
3445	AMEX	SIJ	Wed, Jul 7, 2021	14.29	14.29	14.21	14.21
3444	AMEX	SIJ	Tue, Jul 6, 2021	14.63	14.74	14.51	14.51
3443	AMEX	SIJ	Fri, Jul 2, 2021	14.33	14.33	14.29	14.29
3442	AMEX	SIJ	Thu, Jul 1, 2021	14.42	14.42	14.42	14.42
3441	AMEX	SIJ	Wed, Jun 30, 2021	14.69	14.69	14.55	14.55
3440	AMEX	SIJ	Tue, Jun 29, 2021	14.66	14.70	14.64	14.70
3439	AMEX	SIJ	Mon, Jun 28, 2021	14.68	14.68	14.68	14.68
3438	AMEX	SIJ	Fri, Jun 25, 2021	14.57	14.59	14.57	14.59
3437	AMEX	SIJ	Thu, Jun 24, 2021	14.78	14.80	14.61	14.64
3436	AMEX	SIJ	Wed, Jun 23, 2021	14.92	14.92	14.92	14.92
3435	AMEX	SIJ	Tue, Jun 22, 2021	15.08	15.08	14.86	14.86
3434	AMEX	SIJ	Mon, Jun 21, 2021	15.16	15.16	14.96	14.97
3433	AMEX	SIJ	Fri, Jun 18, 2021	15.48	15.54	15.39	15.54
3432	AMEX	SIJ	Thu, Jun 17, 2021	14.90	15.43	14.90	15.20
3431	AMEX	SIJ	Wed, Jun 16, 2021	14.76	14.93	14.76	14.93
3430	AMEX	SIJ	Tue, Jun 15, 2021	14.75	14.75	14.62	14.65
3429	AMEX	SIJ	Mon, Jun 14, 2021	14.50	14.93	14.50	14.74
3428	AMEX	SIJ	Fri, Jun 11, 2021	14.70	14.72	14.66	14.66
3427	AMEX	SIJ	Thu, Jun 10, 2021	14.60	14.78	14.60	14.74
3426	AMEX	SIJ	Wed, Jun 9, 2021	14.69	14.69	14.69	14.69
3425	AMEX	SIJ	Tue, Jun 8, 2021	14.63	14.63	14.47	14.47
3424	AMEX	SIJ	Mon, Jun 7, 2021	14.20	14.58	14.20	14.58
3423	AMEX	SIJ	Fri, Jun 4, 2021	14.49	14.49	14.36	14.36
3422	AMEX	SIJ	Thu, Jun 3, 2021	14.68	14.69	14.48	14.53
3421	AMEX	SIJ	Wed, Jun 2, 2021	14.36	14.44	14.34	14.44
3420	AMEX	SIJ	Tue, Jun 1, 2021	14.37	14.37	14.37	14.37
3419	AMEX	SIJ	Fri, May 28, 2021	14.47	14.47	14.45	14.45
3418	AMEX	SIJ	Thu, May 27, 2021	14.44	14.44	14.44	14.44
3417	AMEX	SIJ	Wed, May 26, 2021	14.76	14.76	14.76	14.76
3416	AMEX	SIJ	Tue, May 25, 2021	14.99	15.30	14.37	14.82
3415	AMEX	SIJ	Mon, May 24, 2021	14.64	14.83	14.64	14.73
3414	AMEX	SIJ	Fri, May 21, 2021	14.84	14.98	14.84	14.98
3413	AMEX	SIJ	Thu, May 20, 2021	15.12	15.16	15.06	15.06
3412	AMEX	SIJ	Wed, May 19, 2021	15.52	15.68	15.30	15.30
3411	AMEX	SIJ	Tue, May 18, 2021	14.88	15.08	14.88	15.08
3410	AMEX	SIJ	Mon, May 17, 2021	14.50	14.76	14.50	14.72
3409	AMEX	SIJ	Fri, May 14, 2021	14.80	14.82	14.60	14.60
3408	AMEX	SIJ	Thu, May 13, 2021	15.04	15.20	14.98	15.00
3407	AMEX	SIJ	Wed, May 12, 2021	15.33	15.54	15.33	15.54
3406	AMEX	SIJ	Tue, May 11, 2021	15.14	15.14	14.72	14.78
3405	AMEX	SIJ	Mon, May 10, 2021	14.44	14.47	14.24	14.47
3404	AMEX	SIJ	Fri, May 7, 2021	14.55	14.55	14.34	14.34
3403	AMEX	SIJ	Thu, May 6, 2021	14.70	14.70	14.63	14.63
3402	AMEX	SIJ	Wed, May 5, 2021	14.72	14.82	14.72	14.82
3401	AMEX	SIJ	Tue, May 4, 2021	15.00	15.10	14.82	14.82
3400	AMEX	SIJ	Mon, May 3, 2021	14.83	14.83	14.83	14.83
3399	AMEX	SIJ	Fri, Apr 30, 2021	14.80	15.02	14.80	15.02
3398	AMEX	SIJ	Thu, Apr 29, 2021	14.86	14.86	14.73	14.73
3397	AMEX	SIJ	Wed, Apr 28, 2021	14.81	14.87	14.79	14.87
3396	AMEX	SIJ	Tue, Apr 27, 2021	14.87	14.91	14.81	14.81
3395	AMEX	SIJ	Mon, Apr 26, 2021	14.96	14.96	14.88	14.95
3394	AMEX	SIJ	Fri, Apr 23, 2021	15.27	15.27	14.92	14.95
3393	AMEX	SIJ	Thu, Apr 22, 2021	15.16	15.28	14.98	15.28
3392	AMEX	SIJ	Wed, Apr 21, 2021	15.64	15.64	15.18	15.18
3391	AMEX	SIJ	Tue, Apr 20, 2021	15.52	15.52	15.52	15.52
3390	AMEX	SIJ	Mon, Apr 19, 2021	15.02	15.32	15.02	15.27
3389	AMEX	SIJ	Fri, Apr 16, 2021	15.10	15.11	15.10	15.11
3388	AMEX	SIJ	Thu, Apr 15, 2021	15.26	15.32	15.19	15.19
3387	AMEX	SIJ	Wed, Apr 14, 2021	15.42	15.42	15.42	15.42
3386	AMEX	SIJ	Tue, Apr 13, 2021	15.34	15.34	15.34	15.34
3385	AMEX	SIJ	Mon, Apr 12, 2021	15.64	15.64	15.29	15.29
3384	AMEX	SIJ	Fri, Apr 9, 2021	15.60	15.60	15.43	15.43
3383	AMEX	SIJ	Thu, Apr 8, 2021	15.72	15.72	15.72	15.72
3382	AMEX	SIJ	Wed, Apr 7, 2021	15.97	15.97	15.97	15.97
3381	AMEX	SIJ	Tue, Apr 6, 2021	15.74	15.84	15.66	15.84
3380	AMEX	SIJ	Mon, Apr 5, 2021	15.58	15.94	15.58	15.76
3379	AMEX	SIJ	Thu, Apr 1, 2021	16.56	16.92	16.20	16.22
3378	AMEX	SIJ	Wed, Mar 31, 2021	16.39	16.41	16.28	16.41
3377	AMEX	SIJ	Tue, Mar 30, 2021	16.44	16.52	16.44	16.50
3376	AMEX	SIJ	Mon, Mar 29, 2021	16.74	16.74	16.43	16.53
3375	AMEX	SIJ	Fri, Mar 26, 2021	17.00	17.00	16.46	16.50
3374	AMEX	SIJ	Thu, Mar 25, 2021	17.86	17.86	17.09	17.09
3373	AMEX	SIJ	Wed, Mar 24, 2021	17.10	17.50	17.07	17.50
3372	AMEX	SIJ	Tue, Mar 23, 2021	17.30	17.73	17.30	17.64
3371	AMEX	SIJ	Mon, Mar 22, 2021	17.20	17.26	17.14	17.14
3370	AMEX	SIJ	Fri, Mar 19, 2021	17.26	17.30	17.00	17.12
3369	AMEX	SIJ	Thu, Mar 18, 2021	16.76	16.94	16.76	16.90
3368	AMEX	SIJ	Wed, Mar 17, 2021	17.08	17.08	16.70	16.70
3367	AMEX	SIJ	Tue, Mar 16, 2021	16.86	16.93	16.86	16.93
3366	AMEX	SIJ	Mon, Mar 15, 2021	16.72	16.89	16.58	16.58
3365	AMEX	SIJ	Fri, Mar 12, 2021	16.89	16.89	16.83	16.83
3364	AMEX	SIJ	Thu, Mar 11, 2021	17.04	17.13	17.02	17.13
3363	AMEX	SIJ	Wed, Mar 10, 2021	17.56	17.58	17.41	17.41
3362	AMEX	SIJ	Tue, Mar 9, 2021	17.64	17.80	17.50	17.80
3361	AMEX	SIJ	Mon, Mar 8, 2021	18.36	18.36	17.46	17.98
3360	AMEX	SIJ	Fri, Mar 5, 2021	18.78	19.19	18.15	18.24
3359	AMEX	SIJ	Thu, Mar 4, 2021	18.10	19.16	18.10	19.06
3358	AMEX	SIJ	Wed, Mar 3, 2021	18.04	18.18	18.04	18.18
3357	AMEX	SIJ	Tue, Mar 2, 2021	17.90	17.90	17.90	17.90
3356	AMEX	SIJ	Mon, Mar 1, 2021	18.16	18.16	17.79	17.79
3355	AMEX	SIJ	Fri, Feb 26, 2021	18.76	18.76	18.62	18.73
3354	AMEX	SIJ	Thu, Feb 25, 2021	18.08	18.61	18.08	18.61
3353	AMEX	SIJ	Wed, Feb 24, 2021	18.40	18.40	17.80	17.87
3352	AMEX	SIJ	Tue, Feb 23, 2021	18.90	19.00	18.30	18.48
3351	AMEX	SIJ	Mon, Feb 22, 2021	18.20	18.39	18.20	18.39
3350	AMEX	SIJ	Fri, Feb 19, 2021	18.16	18.26	18.16	18.26
3349	AMEX	SIJ	Thu, Feb 18, 2021	18.78	18.84	18.61	18.61
3348	AMEX	SIJ	Wed, Feb 17, 2021	18.62	18.62	18.41	18.41
3347	AMEX	SIJ	Tue, Feb 16, 2021	17.48	18.22	17.48	18.22
3346	AMEX	SIJ	Fri, Feb 12, 2021	18.44	18.46	18.22	18.22
3345	AMEX	SIJ	Thu, Feb 11, 2021	18.47	18.77	18.46	18.64
3344	AMEX	SIJ	Wed, Feb 10, 2021	18.40	18.73	18.40	18.73
3343	AMEX	SIJ	Tue, Feb 9, 2021	18.90	18.90	18.57	18.67
3342	AMEX	SIJ	Mon, Feb 8, 2021	19.00	19.02	18.77	18.77
3341	AMEX	SIJ	Fri, Feb 5, 2021	19.20	19.32	19.20	19.29
3340	AMEX	SIJ	Thu, Feb 4, 2021	19.56	19.56	19.50	19.50
3339	AMEX	SIJ	Wed, Feb 3, 2021	20.00	20.00	19.98	19.98
3338	AMEX	SIJ	Tue, Feb 2, 2021	20.28	20.28	19.96	20.06
3337	AMEX	SIJ	Mon, Feb 1, 2021	21.76	21.76	20.87	20.87
3336	AMEX	SIJ	Fri, Jan 29, 2021	20.50	21.74	20.50	21.74
3335	AMEX	SIJ	Thu, Jan 28, 2021	20.76	20.76	20.34	20.73
3334	AMEX	SIJ	Wed, Jan 27, 2021	21.08	21.70	21.08	21.46
3333	AMEX	SIJ	Tue, Jan 26, 2021	19.86	20.48	19.80	20.48
3332	AMEX	SIJ	Mon, Jan 25, 2021	19.94	20.10	19.94	20.10
3331	AMEX	SIJ	Fri, Jan 22, 2021	19.66	19.94	19.50	19.67
3330	AMEX	SIJ	Thu, Jan 21, 2021	19.28	19.54	19.28	19.54
3329	AMEX	SIJ	Wed, Jan 20, 2021	19.52	19.52	19.34	19.34
3328	AMEX	SIJ	Tue, Jan 19, 2021	19.36	19.68	19.28	19.60
3327	AMEX	SIJ	Fri, Jan 15, 2021	19.72	20.14	19.72	19.92
3326	AMEX	SIJ	Thu, Jan 14, 2021	19.15	19.45	19.15	19.45
3325	AMEX	SIJ	Wed, Jan 13, 2021	19.12	19.44	19.12	19.37
3324	AMEX	SIJ	Tue, Jan 12, 2021	19.24	19.28	19.13	19.14
3323	AMEX	SIJ	Mon, Jan 11, 2021	19.32	19.39	19.32	19.39
3322	AMEX	SIJ	Fri, Jan 8, 2021	19.38	19.60	19.28	19.28
3321	AMEX	SIJ	Thu, Jan 7, 2021	19.20	19.40	19.20	19.28
3320	AMEX	SIJ	Wed, Jan 6, 2021	19.91	19.91	19.40	19.69
3319	AMEX	SIJ	Tue, Jan 5, 2021	20.88	20.88	20.45	20.55
3318	AMEX	SIJ	Mon, Jan 4, 2021	20.33	21.15	20.33	21.00
3317	AMEX	SIJ	Thu, Dec 31, 2020	20.24	20.32	20.11	20.11
3316	AMEX	SIJ	Wed, Dec 30, 2020	20.68	20.68	20.24	20.35
3315	AMEX	SIJ	Tue, Dec 29, 2020	20.20	20.78	20.20	20.64
3314	AMEX	SIJ	Mon, Dec 28, 2020	19.84	20.30	19.84	20.28
3313	AMEX	SIJ	Thu, Dec 24, 2020	20.44	20.44	20.24	20.25
3312	AMEX	SIJ	Wed, Dec 23, 2020	20.24	20.32	20.24	20.32
3311	AMEX	SIJ	Tue, Dec 22, 2020	20.49	20.49	20.36	20.45
3310	AMEX	SIJ	Mon, Dec 21, 2020	21.08	21.08	20.26	20.38
3309	AMEX	SIJ	Fri, Dec 18, 2020	19.92	20.36	19.92	20.12
3308	AMEX	SIJ	Thu, Dec 17, 2020	19.96	20.28	19.96	20.22
3307	AMEX	SIJ	Wed, Dec 16, 2020	22.48	22.48	20.56	20.64
3306	AMEX	SIJ	Tue, Dec 15, 2020	20.86	20.92	20.59	20.59
3305	AMEX	SIJ	Mon, Dec 14, 2020	20.24	21.11	20.24	21.11
3304	AMEX	SIJ	Fri, Dec 11, 2020	21.08	21.08	20.80	20.80
3303	AMEX	SIJ	Thu, Dec 10, 2020	20.84	20.84	20.68	20.83
3302	AMEX	SIJ	Wed, Dec 9, 2020	20.32	20.78	20.32	20.58
3301	AMEX	SIJ	Tue, Dec 8, 2020	20.64	20.64	20.53	20.53
3300	AMEX	SIJ	Mon, Dec 7, 2020	20.66	20.74	20.66	20.71
3299	AMEX	SIJ	Fri, Dec 4, 2020	21.12	21.12	20.59	20.59
3298	AMEX	SIJ	Thu, Dec 3, 2020	21.00	21.20	20.88	21.20
3297	AMEX	SIJ	Wed, Dec 2, 2020	21.32	21.36	21.19	21.24
3296	AMEX	SIJ	Tue, Dec 1, 2020	20.76	21.07	20.60	21.07
3295	AMEX	SIJ	Mon, Nov 30, 2020	21.20	21.48	21.20	21.24
3294	AMEX	SIJ	Fri, Nov 27, 2020	20.81	20.96	20.81	20.92
3293	AMEX	SIJ	Wed, Nov 25, 2020	20.90	20.92	20.60	20.83
3292	AMEX	SIJ	Tue, Nov 24, 2020	21.20	21.20	20.65	20.72
3291	AMEX	SIJ	Mon, Nov 23, 2020	21.64	21.64	21.28	21.46
3290	AMEX	SIJ	Fri, Nov 20, 2020	21.84	22.12	21.84	22.08
3289	AMEX	SIJ	Thu, Nov 19, 2020	22.12	22.20	21.80	21.84
3288	AMEX	SIJ	Wed, Nov 18, 2020	21.44	21.96	21.44	21.96
3287	AMEX	SIJ	Tue, Nov 17, 2020	22.04	22.24	21.77	21.77
3286	AMEX	SIJ	Mon, Nov 16, 2020	21.96	22.32	21.68	21.68
3285	AMEX	SIJ	Fri, Nov 13, 2020	23.04	23.26	22.74	22.80
3284	AMEX	SIJ	Thu, Nov 12, 2020	23.62	23.62	23.62	23.62
3283	AMEX	SIJ	Wed, Nov 11, 2020	23.12	23.12	22.92	23.00
3282	AMEX	SIJ	Tue, Nov 10, 2020	23.52	23.52	22.82	22.92
3281	AMEX	SIJ	Mon, Nov 9, 2020	21.48	23.50	21.48	23.50
3280	AMEX	SIJ	Fri, Nov 6, 2020	24.79	24.85	24.51	24.51
3279	AMEX	SIJ	Thu, Nov 5, 2020	24.84	24.90	24.52	24.78
3278	AMEX	SIJ	Wed, Nov 4, 2020	25.76	26.00	25.16	26.00
3277	AMEX	SIJ	Tue, Nov 3, 2020	26.72	26.80	25.80	25.92
3276	AMEX	SIJ	Mon, Nov 2, 2020	28.32	28.32	27.40	27.47
3275	AMEX	SIJ	Fri, Oct 30, 2020	29.12	29.38	28.40	28.95
3274	AMEX	SIJ	Thu, Oct 29, 2020	29.20	29.44	27.72	28.35
3273	AMEX	SIJ	Wed, Oct 28, 2020	28.88	30.04	28.16	29.31
3272	AMEX	SIJ	Tue, Oct 27, 2020	26.96	27.84	26.96	27.64
3271	AMEX	SIJ	Mon, Oct 26, 2020	26.00	27.24	26.00	26.80
3270	AMEX	SIJ	Fri, Oct 23, 2020	25.52	25.70	25.40	25.40
3269	AMEX	SIJ	Thu, Oct 22, 2020	25.65	26.04	25.61	25.61
3268	AMEX	SIJ	Wed, Oct 21, 2020	25.60	25.64	25.60	25.64
3267	AMEX	SIJ	Tue, Oct 20, 2020	25.63	25.63	25.32	25.49
3266	AMEX	SIJ	Mon, Oct 19, 2020	24.92	25.94	24.92	25.93
3265	AMEX	SIJ	Fri, Oct 16, 2020	25.02	25.14	24.80	25.14
3264	AMEX	SIJ	Thu, Oct 15, 2020	26.26	26.52	25.43	25.43
3263	AMEX	SIJ	Wed, Oct 14, 2020	25.62	25.62	25.56	25.60
3262	AMEX	SIJ	Tue, Oct 13, 2020	25.56	25.72	25.56	25.65
3261	AMEX	SIJ	Mon, Oct 12, 2020	25.52	25.52	25.12	25.28
3260	AMEX	SIJ	Fri, Oct 9, 2020	25.74	25.76	25.38	25.67
3259	AMEX	SIJ	Thu, Oct 8, 2020	26.08	26.40	26.00	26.02
3258	AMEX	SIJ	Wed, Oct 7, 2020	26.46	26.84	26.42	26.42
3257	AMEX	SIJ	Tue, Oct 6, 2020	26.56	27.45	26.40	27.45
3256	AMEX	SIJ	Mon, Oct 5, 2020	27.20	27.20	26.80	26.93
3255	AMEX	SIJ	Fri, Oct 2, 2020	29.16	29.60	27.70	27.87
3254	AMEX	SIJ	Thu, Oct 1, 2020	27.60	28.40	27.60	28.34
3253	AMEX	SIJ	Wed, Sep 30, 2020	27.91	28.40	27.56	28.06
3252	AMEX	SIJ	Tue, Sep 29, 2020	28.00	28.20	27.68	28.05
3251	AMEX	SIJ	Mon, Sep 28, 2020	30.56	30.56	27.56	27.90
3250	AMEX	SIJ	Fri, Sep 25, 2020	30.08	30.16	28.72	28.98
3249	AMEX	SIJ	Thu, Sep 24, 2020	30.56	31.20	29.40	30.06
3248	AMEX	SIJ	Wed, Sep 23, 2020	28.52	29.98	28.52	29.98
3247	AMEX	SIJ	Tue, Sep 22, 2020	29.60	29.60	28.75	28.75
3246	AMEX	SIJ	Mon, Sep 21, 2020	29.32	30.28	28.96	29.49
3245	AMEX	SIJ	Fri, Sep 18, 2020	27.80	28.24	27.42	28.00
3244	AMEX	SIJ	Thu, Sep 17, 2020	28.08	28.08	27.44	27.47
3243	AMEX	SIJ	Wed, Sep 16, 2020	27.32	27.49	27.16	27.49
3242	AMEX	SIJ	Tue, Sep 15, 2020	27.83	27.83	27.83	27.83
3241	AMEX	SIJ	Mon, Sep 14, 2020	28.44	28.44	27.92	27.92
3240	AMEX	SIJ	Fri, Sep 11, 2020	29.24	29.32	28.72	28.96
3239	AMEX	SIJ	Thu, Sep 10, 2020	28.12	29.29	28.12	29.29
3238	AMEX	SIJ	Wed, Sep 9, 2020	29.08	29.08	28.16	28.43
3237	AMEX	SIJ	Tue, Sep 8, 2020	29.56	29.92	29.24	29.65
3236	AMEX	SIJ	Fri, Sep 4, 2020	27.72	29.12	27.72	28.45
3235	AMEX	SIJ	Thu, Sep 3, 2020	26.28	28.32	26.28	28.07
3234	AMEX	SIJ	Wed, Sep 2, 2020	27.20	27.28	26.36	26.43
3233	AMEX	SIJ	Tue, Sep 1, 2020	28.00	28.26	27.44	27.47
3232	AMEX	SIJ	Mon, Aug 31, 2020	27.80	28.04	27.78	27.98
3231	AMEX	SIJ	Fri, Aug 28, 2020	27.40	27.87	27.40	27.53
3230	AMEX	SIJ	Thu, Aug 27, 2020	27.95	28.16	27.41	27.95
3229	AMEX	SIJ	Wed, Aug 26, 2020	28.60	28.60	28.00	28.17
3228	AMEX	SIJ	Tue, Aug 25, 2020	28.56	28.58	28.24	28.24
3227	AMEX	SIJ	Mon, Aug 24, 2020	28.68	28.68	28.46	28.46
3226	AMEX	SIJ	Fri, Aug 21, 2020	29.28	29.48	29.12	29.22
3225	AMEX	SIJ	Thu, Aug 20, 2020	29.64	29.76	29.16	29.26
3224	AMEX	SIJ	Wed, Aug 19, 2020	28.68	29.16	28.68	29.12
3223	AMEX	SIJ	Tue, Aug 18, 2020	28.24	28.94	28.24	28.94
3222	AMEX	SIJ	Mon, Aug 17, 2020	28.44	28.63	28.36	28.55
3221	AMEX	SIJ	Fri, Aug 14, 2020	29.00	29.00	28.46	28.67
3220	AMEX	SIJ	Thu, Aug 13, 2020	28.92	28.92	28.44	28.68
3219	AMEX	SIJ	Wed, Aug 12, 2020	28.54	28.72	28.54	28.56
3218	AMEX	SIJ	Tue, Aug 11, 2020	28.32	28.92	28.12	28.88
3217	AMEX	SIJ	Mon, Aug 10, 2020	29.32	29.32	28.96	29.05
3216	AMEX	SIJ	Fri, Aug 7, 2020	30.24	30.33	29.76	29.76
3215	AMEX	SIJ	Thu, Aug 6, 2020	30.44	30.57	30.12	30.28
3214	AMEX	SIJ	Wed, Aug 5, 2020	31.36	31.36	30.48	30.48
3213	AMEX	SIJ	Tue, Aug 4, 2020	31.80	31.84	31.56	31.56
3212	AMEX	SIJ	Mon, Aug 3, 2020	31.60	32.24	31.24	31.64
3211	AMEX	SIJ	Fri, Jul 31, 2020	31.76	33.00	31.76	32.32
3210	AMEX	SIJ	Thu, Jul 30, 2020	33.92	33.92	32.04	32.12
3209	AMEX	SIJ	Wed, Jul 29, 2020	32.84	32.84	31.64	31.96
3208	AMEX	SIJ	Tue, Jul 28, 2020	32.72	33.16	32.42	32.88
3207	AMEX	SIJ	Mon, Jul 27, 2020	32.48	32.72	32.40	32.52
3206	AMEX	SIJ	Fri, Jul 24, 2020	32.52	33.31	32.28	32.85
3205	AMEX	SIJ	Thu, Jul 23, 2020	33.24	33.24	31.84	32.24
3204	AMEX	SIJ	Wed, Jul 22, 2020	32.23	32.23	32.04	32.04
3203	AMEX	SIJ	Tue, Jul 21, 2020	32.28	32.68	32.12	32.60
3202	AMEX	SIJ	Mon, Jul 20, 2020	33.12	33.68	33.08	33.28
3201	AMEX	SIJ	Fri, Jul 17, 2020	33.40	33.40	32.77	32.80
3200	AMEX	SIJ	Thu, Jul 16, 2020	33.52	33.92	33.38	33.44
3199	AMEX	SIJ	Wed, Jul 15, 2020	34.00	34.32	33.16	33.28
3198	AMEX	SIJ	Tue, Jul 14, 2020	36.92	36.92	34.84	34.92
3197	AMEX	SIJ	Mon, Jul 13, 2020	35.48	36.52	35.32	36.28
3196	AMEX	SIJ	Fri, Jul 10, 2020	36.68	36.68	36.04	36.05
3195	AMEX	SIJ	Thu, Jul 9, 2020	35.90	37.28	35.90	36.68
3194	AMEX	SIJ	Wed, Jul 8, 2020	35.88	36.12	35.42	35.44
3193	AMEX	SIJ	Tue, Jul 7, 2020	35.28	35.77	34.88	35.68
3192	AMEX	SIJ	Mon, Jul 6, 2020	34.40	34.92	34.20	34.56
3191	AMEX	SIJ	Thu, Jul 2, 2020	34.28	35.53	34.28	35.53
3190	AMEX	SIJ	Wed, Jul 1, 2020	36.00	36.04	35.08	36.03
3189	AMEX	SIJ	Tue, Jun 30, 2020	36.72	36.86	35.68	35.96
3188	AMEX	SIJ	Mon, Jun 29, 2020	38.04	38.32	36.84	36.84
3187	AMEX	SIJ	Fri, Jun 26, 2020	38.24	38.68	37.72	38.40
3186	AMEX	SIJ	Thu, Jun 25, 2020	39.00	39.16	37.40	37.44
3185	AMEX	SIJ	Wed, Jun 24, 2020	37.20	38.68	36.66	38.48
3184	AMEX	SIJ	Tue, Jun 23, 2020	35.40	36.24	35.36	35.76
3183	AMEX	SIJ	Mon, Jun 22, 2020	36.76	37.04	35.92	35.92
3182	AMEX	SIJ	Fri, Jun 19, 2020	34.84	36.36	34.84	36.32
3181	AMEX	SIJ	Thu, Jun 18, 2020	36.16	36.16	35.50	35.73
3180	AMEX	SIJ	Wed, Jun 17, 2020	35.04	35.52	34.96	35.49
3179	AMEX	SIJ	Tue, Jun 16, 2020	33.08	36.08	32.48	35.12
3178	AMEX	SIJ	Mon, Jun 15, 2020	39.54	39.54	36.52	36.92
3177	AMEX	SIJ	Fri, Jun 12, 2020	38.04	39.21	36.12	37.31
3176	AMEX	SIJ	Thu, Jun 11, 2020	37.24	39.51	36.44	39.19
3175	AMEX	SIJ	Wed, Jun 10, 2020	34.16	35.20	33.48	34.10
3174	AMEX	SIJ	Tue, Jun 9, 2020	32.36	33.12	32.36	32.94
3173	AMEX	SIJ	Mon, Jun 8, 2020	32.56	32.56	31.88	32.04
3172	AMEX	SIJ	Fri, Jun 5, 2020	32.48	32.94	31.65	32.76
3171	AMEX	SIJ	Thu, Jun 4, 2020	34.88	35.84	34.88	35.27
3170	AMEX	SIJ	Wed, Jun 3, 2020	36.80	37.76	34.72	34.72
3169	AMEX	SIJ	Tue, Jun 2, 2020	40.32	40.32	37.60	37.84
3168	AMEX	SIJ	Mon, Jun 1, 2020	39.40	39.40	38.28	38.28
3167	AMEX	SIJ	Fri, May 29, 2020	40.16	40.20	38.76	38.76
3166	AMEX	SIJ	Thu, May 28, 2020	38.48	39.14	37.75	38.99
3165	AMEX	SIJ	Wed, May 27, 2020	39.60	39.76	37.80	37.80
3164	AMEX	SIJ	Tue, May 26, 2020	42.96	42.96	40.00	40.64
3163	AMEX	SIJ	Fri, May 22, 2020	43.94	44.48	43.58	43.58
3162	AMEX	SIJ	Thu, May 21, 2020	43.48	43.66	43.30	43.36
3161	AMEX	SIJ	Wed, May 20, 2020	43.20	43.54	42.76	43.53
3160	AMEX	SIJ	Tue, May 19, 2020	44.00	44.95	43.50	44.95
3159	AMEX	SIJ	Mon, May 18, 2020	47.72	47.72	43.40	43.40
3158	AMEX	SIJ	Fri, May 15, 2020	51.20	51.56	49.48	49.48
3157	AMEX	SIJ	Thu, May 14, 2020	52.16	54.20	49.64	49.64
3156	AMEX	SIJ	Wed, May 13, 2020	49.99	51.92	49.28	51.20
3155	AMEX	SIJ	Tue, May 12, 2020	46.32	48.60	46.32	48.60
3154	AMEX	SIJ	Mon, May 11, 2020	46.36	46.80	45.80	46.08
3153	AMEX	SIJ	Fri, May 8, 2020	45.48	45.82	45.04	45.28
3152	AMEX	SIJ	Thu, May 7, 2020	46.72	47.20	45.96	47.13
3151	AMEX	SIJ	Wed, May 6, 2020	47.84	49.08	47.56	48.83
3150	AMEX	SIJ	Tue, May 5, 2020	48.00	48.14	47.04	48.14
3149	AMEX	SIJ	Mon, May 4, 2020	50.48	50.84	49.00	49.32
3148	AMEX	SIJ	Fri, May 1, 2020	47.80	49.07	47.76	48.49
3147	AMEX	SIJ	Thu, Apr 30, 2020	46.15	46.72	45.20	45.88
3146	AMEX	SIJ	Wed, Apr 29, 2020	44.72	45.46	43.65	44.08
3145	AMEX	SIJ	Tue, Apr 28, 2020	45.60	47.76	45.52	47.01
3144	AMEX	SIJ	Mon, Apr 27, 2020	50.80	51.00	47.72	48.28
3143	AMEX	SIJ	Fri, Apr 24, 2020	51.80	52.76	50.40	50.89
3142	AMEX	SIJ	Thu, Apr 23, 2020	51.20	52.36	50.35	52.06
3141	AMEX	SIJ	Wed, Apr 22, 2020	53.20	53.64	52.04	52.57
3140	AMEX	SIJ	Tue, Apr 21, 2020	53.04	55.36	53.04	54.86
3139	AMEX	SIJ	Mon, Apr 20, 2020	52.52	52.52	50.25	51.88
3138	AMEX	SIJ	Fri, Apr 17, 2020	51.20	51.54	49.18	49.60
3137	AMEX	SIJ	Thu, Apr 16, 2020	53.88	56.16	53.40	54.53
3136	AMEX	SIJ	Wed, Apr 15, 2020	54.64	56.28	53.00	54.00
3135	AMEX	SIJ	Tue, Apr 14, 2020	49.68	51.22	49.68	50.72
3134	AMEX	SIJ	Mon, Apr 13, 2020	51.36	54.21	51.36	52.76
3133	AMEX	SIJ	Thu, Apr 9, 2020	51.96	51.96	48.28	50.28
3132	AMEX	SIJ	Wed, Apr 8, 2020	55.24	55.72	51.52	51.96
3131	AMEX	SIJ	Tue, Apr 7, 2020	51.00	56.52	51.00	56.42
3130	AMEX	SIJ	Mon, Apr 6, 2020	62.00	62.00	55.80	55.80
3129	AMEX	SIJ	Fri, Apr 3, 2020	66.64	68.32	63.08	66.97
3128	AMEX	SIJ	Thu, Apr 2, 2020	67.03	68.80	62.20	64.46
3127	AMEX	SIJ	Wed, Apr 1, 2020	65.72	67.00	63.76	65.64
3126	AMEX	SIJ	Tue, Mar 31, 2020	58.48	61.45	58.00	60.32
3125	AMEX	SIJ	Mon, Mar 30, 2020	61.72	63.28	58.00	58.12
3124	AMEX	SIJ	Fri, Mar 27, 2020	62.12	62.12	58.20	61.50
3123	AMEX	SIJ	Thu, Mar 26, 2020	66.96	71.13	55.96	56.12
3122	AMEX	SIJ	Wed, Mar 25, 2020	72.16	72.76	60.96	69.36
3121	AMEX	SIJ	Tue, Mar 24, 2020	86.64	86.64	72.00	72.00
3120	AMEX	SIJ	Mon, Mar 23, 2020	86.20	98.44	86.20	92.64
3119	AMEX	SIJ	Fri, Mar 20, 2020	80.28	86.66	75.16	85.12
3118	AMEX	SIJ	Thu, Mar 19, 2020	83.44	85.88	75.60	79.44
3117	AMEX	SIJ	Wed, Mar 18, 2020	77.04	87.56	76.44	79.11
3116	AMEX	SIJ	Tue, Mar 17, 2020	72.00	80.00	69.20	72.52
3115	AMEX	SIJ	Mon, Mar 16, 2020	69.44	81.08	69.44	76.80
3114	AMEX	SIJ	Fri, Mar 13, 2020	70.92	72.52	63.04	63.12
3113	AMEX	SIJ	Thu, Mar 12, 2020	77.04	79.84	68.00	73.35
3112	AMEX	SIJ	Wed, Mar 11, 2020	59.84	63.40	58.00	62.12
3111	AMEX	SIJ	Tue, Mar 10, 2020	56.56	62.28	55.74	55.79
3110	AMEX	SIJ	Mon, Mar 9, 2020	64.48	64.48	56.32	61.51
3109	AMEX	SIJ	Fri, Mar 6, 2020	56.08	56.24	51.80	52.48
3108	AMEX	SIJ	Thu, Mar 5, 2020	50.36	51.63	49.20	51.58
3107	AMEX	SIJ	Wed, Mar 4, 2020	49.32	50.20	47.12	47.39
3106	AMEX	SIJ	Tue, Mar 3, 2020	48.24	51.50	45.96	51.16
3105	AMEX	SIJ	Mon, Mar 2, 2020	52.24	53.71	49.19	49.24
3104	AMEX	SIJ	Fri, Feb 28, 2020	55.24	55.96	52.92	53.14
3103	AMEX	SIJ	Thu, Feb 27, 2020	49.84	51.17	48.24	51.17
3102	AMEX	SIJ	Wed, Feb 26, 2020	47.12	48.16	45.60	47.99
3101	AMEX	SIJ	Tue, Feb 25, 2020	43.88	47.40	43.88	47.24
3100	AMEX	SIJ	Mon, Feb 24, 2020	43.84	44.00	43.32	43.88
3099	AMEX	SIJ	Fri, Feb 21, 2020	41.40	41.55	41.18	41.32
3098	AMEX	SIJ	Thu, Feb 20, 2020	41.49	41.49	40.75	40.75
3097	AMEX	SIJ	Wed, Feb 19, 2020	40.38	40.68	40.31	40.68
3096	AMEX	SIJ	Tue, Feb 18, 2020	42.28	42.28	40.73	40.93
3095	AMEX	SIJ	Fri, Feb 14, 2020	40.48	40.70	40.48	40.58
3094	AMEX	SIJ	Thu, Feb 13, 2020	40.40	40.60	40.38	40.60
3093	AMEX	SIJ	Wed, Feb 12, 2020	40.65	40.65	40.32	40.32
3092	AMEX	SIJ	Tue, Feb 11, 2020	40.40	40.98	40.40	40.98
3091	AMEX	SIJ	Mon, Feb 10, 2020	41.24	41.52	41.04	41.14
3090	AMEX	SIJ	Fri, Feb 7, 2020	41.60	41.80	41.22	41.57
3089	AMEX	SIJ	Thu, Feb 6, 2020	41.14	41.14	40.88	40.88
3088	AMEX	SIJ	Wed, Feb 5, 2020	41.00	41.64	41.00	41.15
3087	AMEX	SIJ	Tue, Feb 4, 2020	42.04	42.56	42.04	42.29
3086	AMEX	SIJ	Mon, Feb 3, 2020	47.00	47.00	43.40	43.77
3085	AMEX	SIJ	Fri, Jan 31, 2020	43.08	44.60	42.96	44.22
3084	AMEX	SIJ	Thu, Jan 30, 2020	43.08	43.23	42.22	42.22
3083	AMEX	SIJ	Wed, Jan 29, 2020	42.11	42.11	42.11	42.11
3082	AMEX	SIJ	Tue, Jan 28, 2020	42.28	42.28	42.28	42.28
3081	AMEX	SIJ	Mon, Jan 27, 2020	42.40	42.96	42.40	42.96
3080	AMEX	SIJ	Fri, Jan 24, 2020	41.32	41.70	41.32	41.70
3079	AMEX	SIJ	Thu, Jan 23, 2020	41.80	41.80	41.16	41.16
3078	AMEX	SIJ	Wed, Jan 22, 2020	41.40	41.82	41.40	41.82
3077	AMEX	SIJ	Tue, Jan 21, 2020	41.72	41.72	41.62	41.62
3076	AMEX	SIJ	Fri, Jan 17, 2020	40.86	41.05	40.86	41.02
3075	AMEX	SIJ	Thu, Jan 16, 2020	41.42	41.42	40.96	41.09
3074	AMEX	SIJ	Wed, Jan 15, 2020	41.72	42.24	41.72	42.09
3073	AMEX	SIJ	Tue, Jan 14, 2020	42.08	42.26	41.96	42.26
3072	AMEX	SIJ	Mon, Jan 13, 2020	42.20	42.53	42.10	42.10
3071	AMEX	SIJ	Fri, Jan 10, 2020	42.68	42.87	42.68	42.87
3070	AMEX	SIJ	Thu, Jan 9, 2020	42.29	42.47	42.29	42.47
3069	AMEX	SIJ	Wed, Jan 8, 2020	42.88	42.88	42.80	42.83
3068	AMEX	SIJ	Tue, Jan 7, 2020	42.89	43.16	42.89	43.07
3067	AMEX	SIJ	Mon, Jan 6, 2020	43.80	43.80	42.99	42.99
3066	AMEX	SIJ	Fri, Jan 3, 2020	43.25	43.32	42.96	42.96
3065	AMEX	SIJ	Thu, Jan 2, 2020	43.46	43.46	42.56	42.88
3064	AMEX	SIJ	Tue, Dec 31, 2019	44.00	44.16	43.80	43.80
3063	AMEX	SIJ	Mon, Dec 30, 2019	43.91	43.91	43.91	43.91
3062	AMEX	SIJ	Fri, Dec 27, 2019	43.30	43.50	43.20	43.50
3061	AMEX	SIJ	Thu, Dec 26, 2019	43.72	43.84	43.49	43.49
3060	AMEX	SIJ	Tue, Dec 24, 2019	43.56	43.60	43.56	43.60
3059	AMEX	SIJ	Mon, Dec 23, 2019	43.42	43.44	43.42	43.34
3058	AMEX	SIJ	Fri, Dec 20, 2019	43.88	44.00	43.76	43.83
3057	AMEX	SIJ	Thu, Dec 19, 2019	44.34	44.34	44.34	44.34
3056	AMEX	SIJ	Wed, Dec 18, 2019	44.48	44.64	44.48	44.62
3055	AMEX	SIJ	Tue, Dec 17, 2019	43.96	44.30	43.96	44.29
3054	AMEX	SIJ	Mon, Dec 16, 2019	43.76	44.20	43.76	44.10
3053	AMEX	SIJ	Fri, Dec 13, 2019	44.00	44.30	43.84	44.28
3052	AMEX	SIJ	Thu, Dec 12, 2019	44.00	44.56	44.00	44.23
3051	AMEX	SIJ	Wed, Dec 11, 2019	45.41	45.41	44.84	44.92
3050	AMEX	SIJ	Tue, Dec 10, 2019	45.96	45.96	45.36	45.59
3049	AMEX	SIJ	Mon, Dec 9, 2019	45.26	45.44	45.26	45.30
3048	AMEX	SIJ	Fri, Dec 6, 2019	45.00	45.00	44.76	44.91
3047	AMEX	SIJ	Thu, Dec 5, 2019	46.08	46.28	45.96	46.04
3046	AMEX	SIJ	Wed, Dec 4, 2019	45.96	45.96	45.30	45.88
3045	AMEX	SIJ	Tue, Dec 3, 2019	48.40	49.68	46.36	46.36
3044	AMEX	SIJ	Mon, Dec 2, 2019	44.00	45.36	44.00	45.36
3043	AMEX	SIJ	Fri, Nov 29, 2019	44.22	44.22	44.22	44.22
3042	AMEX	SIJ	Wed, Nov 27, 2019	43.82	44.00	43.64	43.68
3041	AMEX	SIJ	Tue, Nov 26, 2019	43.80	43.82	43.40	43.77
3040	AMEX	SIJ	Mon, Nov 25, 2019	44.44	44.44	44.24	44.30
3039	AMEX	SIJ	Fri, Nov 22, 2019	45.20	45.20	45.20	45.20
3038	AMEX	SIJ	Thu, Nov 21, 2019	44.84	45.38	44.76	45.38
3037	AMEX	SIJ	Wed, Nov 20, 2019	44.93	45.08	44.93	45.08
3036	AMEX	SIJ	Tue, Nov 19, 2019	44.35	44.65	44.35	44.54
3035	AMEX	SIJ	Mon, Nov 18, 2019	44.28	44.80	44.28	44.61
3034	AMEX	SIJ	Fri, Nov 15, 2019	44.16	44.64	44.16	44.45
3033	AMEX	SIJ	Thu, Nov 14, 2019	45.04	45.04	45.04	45.04
3032	AMEX	SIJ	Wed, Nov 13, 2019	45.60	45.68	45.29	45.29
3031	AMEX	SIJ	Tue, Nov 12, 2019	45.48	45.48	45.04	45.40
3030	AMEX	SIJ	Mon, Nov 11, 2019	45.84	46.00	45.32	45.47
3029	AMEX	SIJ	Fri, Nov 8, 2019	45.44	45.64	45.40	45.57
3028	AMEX	SIJ	Thu, Nov 7, 2019	46.00	46.00	45.16	45.88
3027	AMEX	SIJ	Wed, Nov 6, 2019	46.20	46.48	46.08	46.12
3026	AMEX	SIJ	Tue, Nov 5, 2019	45.80	46.16	45.80	45.97
3025	AMEX	SIJ	Mon, Nov 4, 2019	45.98	46.06	45.48	45.87
3024	AMEX	SIJ	Fri, Nov 1, 2019	48.40	48.40	46.72	46.72
3023	AMEX	SIJ	Thu, Oct 31, 2019	48.45	48.76	48.45	48.60
3022	AMEX	SIJ	Wed, Oct 30, 2019	47.96	48.06	47.44	47.44
3021	AMEX	SIJ	Tue, Oct 29, 2019	47.76	47.76	47.76	47.76
3020	AMEX	SIJ	Mon, Oct 28, 2019	47.71	48.05	47.51	48.05
3019	AMEX	SIJ	Fri, Oct 25, 2019	48.31	48.35	48.08	48.26
3018	AMEX	SIJ	Thu, Oct 24, 2019	48.74	48.74	48.74	48.74
3017	AMEX	SIJ	Wed, Oct 23, 2019	49.36	49.36	49.36	49.36
3016	AMEX	SIJ	Tue, Oct 22, 2019	49.40	49.40	49.24	49.40
3015	AMEX	SIJ	Mon, Oct 21, 2019	49.25	49.72	49.25	49.49
3014	AMEX	SIJ	Fri, Oct 18, 2019	49.80	49.89	49.80	49.89
3013	AMEX	SIJ	Thu, Oct 17, 2019	49.40	49.40	49.30	49.30
3012	AMEX	SIJ	Wed, Oct 16, 2019	49.73	49.73	49.73	49.73
3011	AMEX	SIJ	Tue, Oct 15, 2019	50.11	50.11	49.40	49.66
3010	AMEX	SIJ	Mon, Oct 14, 2019	50.42	50.42	50.42	50.42
3009	AMEX	SIJ	Fri, Oct 11, 2019	50.64	50.64	49.48	50.28
3008	AMEX	SIJ	Thu, Oct 10, 2019	52.31	52.56	52.16	52.16
3007	AMEX	SIJ	Wed, Oct 9, 2019	52.08	52.92	52.08	52.90
3006	AMEX	SIJ	Tue, Oct 8, 2019	53.45	53.98	53.43	53.98
3005	AMEX	SIJ	Mon, Oct 7, 2019	52.40	52.40	51.60	52.03
3004	AMEX	SIJ	Fri, Oct 4, 2019	52.51	52.51	51.62	51.62
3003	AMEX	SIJ	Thu, Oct 3, 2019	54.00	54.84	52.72	52.88
3002	AMEX	SIJ	Wed, Oct 2, 2019	52.88	54.12	52.88	53.68
3001	AMEX	SIJ	Tue, Oct 1, 2019	50.80	51.84	50.80	51.62
3000	AMEX	SIJ	Mon, Sep 30, 2019	49.62	49.66	49.44	49.49
2999	AMEX	SIJ	Fri, Sep 27, 2019	49.36	50.56	49.36	50.12
2998	AMEX	SIJ	Thu, Sep 26, 2019	49.56	49.94	49.25	49.34
2997	AMEX	SIJ	Wed, Sep 25, 2019	50.08	50.12	49.44	49.44
2996	AMEX	SIJ	Tue, Sep 24, 2019	49.00	50.72	49.00	50.30
2995	AMEX	SIJ	Mon, Sep 23, 2019	49.92	50.00	49.67	49.82
2994	AMEX	SIJ	Fri, Sep 20, 2019	49.16	49.73	48.92	49.73
2993	AMEX	SIJ	Thu, Sep 19, 2019	49.07	49.07	49.07	49.07
2992	AMEX	SIJ	Wed, Sep 18, 2019	48.48	49.20	48.48	48.74
2991	AMEX	SIJ	Tue, Sep 17, 2019	48.40	48.72	47.88	47.88
2990	AMEX	SIJ	Mon, Sep 16, 2019	48.42	48.42	48.28	48.33
2989	AMEX	SIJ	Fri, Sep 13, 2019	47.68	48.32	47.68	48.20
2988	AMEX	SIJ	Thu, Sep 12, 2019	49.16	49.16	48.08	48.51
2987	AMEX	SIJ	Wed, Sep 11, 2019	49.71	50.08	49.12	49.12
2986	AMEX	SIJ	Tue, Sep 10, 2019	49.98	49.98	49.97	49.97
2985	AMEX	SIJ	Mon, Sep 9, 2019	49.77	50.32	49.77	50.19
2984	AMEX	SIJ	Fri, Sep 6, 2019	49.62	49.91	49.62	49.91
2983	AMEX	SIJ	Thu, Sep 5, 2019	51.20	51.20	49.36	49.85
2982	AMEX	SIJ	Wed, Sep 4, 2019	52.04	52.12	51.65	51.72
2981	AMEX	SIJ	Tue, Sep 3, 2019	52.92	53.57	52.36	53.28
2980	AMEX	SIJ	Fri, Aug 30, 2019	51.30	51.62	51.30	51.62
2979	AMEX	SIJ	Thu, Aug 29, 2019	52.44	52.68	51.60	51.70
2978	AMEX	SIJ	Wed, Aug 28, 2019	55.16	55.34	53.68	53.77
2977	AMEX	SIJ	Tue, Aug 27, 2019	54.64	54.88	53.76	54.48
2976	AMEX	SIJ	Mon, Aug 26, 2019	54.08	55.48	53.97	54.60
2975	AMEX	SIJ	Fri, Aug 23, 2019	52.48	55.57	52.48	55.32
2974	AMEX	SIJ	Thu, Aug 22, 2019	52.01	53.20	52.01	52.32
2973	AMEX	SIJ	Wed, Aug 21, 2019	52.32	52.62	52.32	52.54
2972	AMEX	SIJ	Tue, Aug 20, 2019	52.97	53.22	52.97	53.22
2971	AMEX	SIJ	Mon, Aug 19, 2019	51.80	52.80	51.60	52.44
2970	AMEX	SIJ	Fri, Aug 16, 2019	54.24	54.56	53.58	53.58
2969	AMEX	SIJ	Thu, Aug 15, 2019	55.60	56.40	55.36	55.56
2968	AMEX	SIJ	Wed, Aug 14, 2019	55.24	55.86	54.24	55.70
2967	AMEX	SIJ	Tue, Aug 13, 2019	54.76	54.76	51.92	52.78
2966	AMEX	SIJ	Mon, Aug 12, 2019	53.70	54.36	53.64	54.36
2965	AMEX	SIJ	Fri, Aug 9, 2019	52.33	52.88	52.32	52.65
2964	AMEX	SIJ	Thu, Aug 8, 2019	52.52	52.72	51.68	51.79
2963	AMEX	SIJ	Wed, Aug 7, 2019	54.43	55.04	53.53	53.72
2962	AMEX	SIJ	Tue, Aug 6, 2019	54.12	54.77	53.68	53.73
2961	AMEX	SIJ	Mon, Aug 5, 2019	54.80	56.06	54.45	55.23
2960	AMEX	SIJ	Fri, Aug 2, 2019	52.68	53.27	51.86	52.62
2959	AMEX	SIJ	Thu, Aug 1, 2019	50.56	51.86	49.52	51.83
2958	AMEX	SIJ	Wed, Jul 31, 2019	49.28	50.54	48.80	50.25
2957	AMEX	SIJ	Tue, Jul 30, 2019	49.44	49.44	49.09	49.09
2956	AMEX	SIJ	Mon, Jul 29, 2019	48.64	49.20	48.64	49.18
2955	AMEX	SIJ	Fri, Jul 26, 2019	50.08	50.08	48.83	48.83
2954	AMEX	SIJ	Thu, Jul 25, 2019	49.20	49.64	49.08	49.31
2953	AMEX	SIJ	Wed, Jul 24, 2019	48.87	49.16	48.80	48.86
2952	AMEX	SIJ	Tue, Jul 23, 2019	49.36	49.36	49.32	49.32
2951	AMEX	SIJ	Mon, Jul 22, 2019	50.21	50.56	50.21	50.56
2950	AMEX	SIJ	Fri, Jul 19, 2019	50.32	50.52	50.00	50.48
2949	AMEX	SIJ	Thu, Jul 18, 2019	51.88	51.88	50.85	50.85
2948	AMEX	SIJ	Wed, Jul 17, 2019	50.00	50.96	50.00	50.96
2947	AMEX	SIJ	Tue, Jul 16, 2019	49.68	49.68	49.39	49.43
2946	AMEX	SIJ	Mon, Jul 15, 2019	49.60	49.92	49.60	49.86
2945	AMEX	SIJ	Fri, Jul 12, 2019	51.00	51.00	49.53	49.64
2944	AMEX	SIJ	Thu, Jul 11, 2019	51.48	51.48	51.00	51.00
2943	AMEX	SIJ	Wed, Jul 10, 2019	50.69	51.53	50.69	51.53
2942	AMEX	SIJ	Tue, Jul 9, 2019	51.67	51.68	51.22	51.22
2941	AMEX	SIJ	Mon, Jul 8, 2019	51.12	51.12	51.12	51.12
2940	AMEX	SIJ	Fri, Jul 5, 2019	50.08	50.64	50.08	50.27
2939	AMEX	SIJ	Wed, Jul 3, 2019	50.12	50.12	49.91	49.91
2938	AMEX	SIJ	Tue, Jul 2, 2019	50.56	50.56	50.56	50.56
2937	AMEX	SIJ	Mon, Jul 1, 2019	49.56	50.68	49.52	50.26
2936	AMEX	SIJ	Fri, Jun 28, 2019	51.29	51.29	50.80	50.82
2935	AMEX	SIJ	Thu, Jun 27, 2019	52.26	52.32	51.73	51.77
2934	AMEX	SIJ	Wed, Jun 26, 2019	52.88	52.88	52.08	52.40
2933	AMEX	SIJ	Tue, Jun 25, 2019	51.96	52.29	51.96	52.29
2932	AMEX	SIJ	Mon, Jun 24, 2019	50.92	51.89	50.92	51.62
2931	AMEX	SIJ	Fri, Jun 21, 2019	50.92	51.51	50.92	51.51
2930	AMEX	SIJ	Thu, Jun 20, 2019	51.16	51.48	50.82	50.82
2929	AMEX	SIJ	Wed, Jun 19, 2019	52.68	52.68	52.40	52.48
2928	AMEX	SIJ	Tue, Jun 18, 2019	52.70	53.00	52.38	52.66
2927	AMEX	SIJ	Mon, Jun 17, 2019	54.34	54.34	54.34	54.34
2926	AMEX	SIJ	Fri, Jun 14, 2019	54.20	54.27	53.78	53.84
2925	AMEX	SIJ	Thu, Jun 13, 2019	53.84	54.12	53.40	53.67
2924	AMEX	SIJ	Wed, Jun 12, 2019	54.20	54.28	53.92	54.08
2923	AMEX	SIJ	Tue, Jun 11, 2019	52.90	54.25	52.90	54.16
2922	AMEX	SIJ	Mon, Jun 10, 2019	53.72	53.72	52.08	53.12
2921	AMEX	SIJ	Fri, Jun 7, 2019	53.60	54.34	53.45	53.92
2920	AMEX	SIJ	Thu, Jun 6, 2019	55.44	55.68	54.50	54.72
2919	AMEX	SIJ	Wed, Jun 5, 2019	55.44	55.60	55.04	55.09
2918	AMEX	SIJ	Tue, Jun 4, 2019	57.48	58.00	56.24	56.26
2917	AMEX	SIJ	Mon, Jun 3, 2019	60.00	60.00	58.56	59.29
2916	AMEX	SIJ	Fri, May 31, 2019	59.16	59.51	58.79	59.36
2915	AMEX	SIJ	Thu, May 30, 2019	58.24	58.24	57.64	57.93
2914	AMEX	SIJ	Wed, May 29, 2019	58.40	59.03	58.12	58.42
2913	AMEX	SIJ	Tue, May 28, 2019	56.64	57.71	56.64	57.71
2912	AMEX	SIJ	Fri, May 24, 2019	56.64	57.24	56.64	56.99
2911	AMEX	SIJ	Thu, May 23, 2019	57.32	57.92	56.04	57.40
2910	AMEX	SIJ	Wed, May 22, 2019	54.96	55.60	54.76	55.35
2909	AMEX	SIJ	Tue, May 21, 2019	55.88	55.88	54.78	54.78
2908	AMEX	SIJ	Mon, May 20, 2019	56.32	56.68	56.32	56.42
2907	AMEX	SIJ	Fri, May 17, 2019	55.92	55.92	54.83	55.84
2906	AMEX	SIJ	Thu, May 16, 2019	54.63	54.71	54.12	54.71
2905	AMEX	SIJ	Wed, May 15, 2019	56.68	57.40	55.20	55.71
2904	AMEX	SIJ	Tue, May 14, 2019	57.04	57.04	56.00	56.00
2903	AMEX	SIJ	Mon, May 13, 2019	56.80	58.12	56.36	57.32
2902	AMEX	SIJ	Fri, May 10, 2019	55.04	56.00	54.00	54.37
2901	AMEX	SIJ	Thu, May 9, 2019	55.32	56.24	54.76	54.86
2900	AMEX	SIJ	Wed, May 8, 2019	54.40	54.61	54.00	54.61
2899	AMEX	SIJ	Tue, May 7, 2019	53.56	55.16	53.20	54.46
2898	AMEX	SIJ	Mon, May 6, 2019	53.12	53.12	52.41	52.56
2897	AMEX	SIJ	Fri, May 3, 2019	52.04	52.04	51.69	51.77
2896	AMEX	SIJ	Thu, May 2, 2019	52.72	53.48	52.52	53.18
2895	AMEX	SIJ	Wed, May 1, 2019	51.52	52.85	51.40	52.85
2894	AMEX	SIJ	Tue, Apr 30, 2019	52.28	52.28	51.95	51.95
2893	AMEX	SIJ	Mon, Apr 29, 2019	52.24	52.32	52.24	52.32
2892	AMEX	SIJ	Fri, Apr 26, 2019	53.04	53.52	52.32	53.24
2891	AMEX	SIJ	Thu, Apr 25, 2019	52.76	53.48	52.72	53.17
2890	AMEX	SIJ	Wed, Apr 24, 2019	50.92	51.66	50.88	51.45
2889	AMEX	SIJ	Tue, Apr 23, 2019	52.04	52.04	51.25	51.54
2888	AMEX	SIJ	Mon, Apr 22, 2019	52.60	52.64	52.59	52.59
2887	AMEX	SIJ	Thu, Apr 18, 2019	52.40	52.40	51.92	52.27
2886	AMEX	SIJ	Wed, Apr 17, 2019	52.28	52.96	52.28	52.96
2885	AMEX	SIJ	Tue, Apr 16, 2019	53.12	53.20	52.88	53.20
2884	AMEX	SIJ	Mon, Apr 15, 2019	52.76	53.48	52.76	53.48
2883	AMEX	SIJ	Fri, Apr 12, 2019	53.20	53.36	52.56	52.64
2882	AMEX	SIJ	Thu, Apr 11, 2019	54.84	54.84	54.22	54.22
2881	AMEX	SIJ	Wed, Apr 10, 2019	55.60	55.60	54.88	55.09
2880	AMEX	SIJ	Tue, Apr 9, 2019	54.60	55.17	54.60	55.17
2879	AMEX	SIJ	Mon, Apr 8, 2019	53.52	54.64	53.52	53.78
2878	AMEX	SIJ	Fri, Apr 5, 2019	53.60	53.60	53.42	53.42
2877	AMEX	SIJ	Thu, Apr 4, 2019	54.96	54.96	53.80	53.98
2876	AMEX	SIJ	Wed, Apr 3, 2019	54.04	54.36	53.96	54.32
2875	AMEX	SIJ	Tue, Apr 2, 2019	54.26	54.60	54.24	54.29
2874	AMEX	SIJ	Mon, Apr 1, 2019	54.57	55.00	54.04	54.68
2873	AMEX	SIJ	Fri, Mar 29, 2019	56.04	56.36	56.04	56.21
2872	AMEX	SIJ	Thu, Mar 28, 2019	57.48	57.48	57.11	57.11
2871	AMEX	SIJ	Wed, Mar 27, 2019	57.94	59.04	57.94	58.30
2870	AMEX	SIJ	Tue, Mar 26, 2019	58.34	58.60	58.12	58.17
2869	AMEX	SIJ	Mon, Mar 25, 2019	59.44	59.83	58.88	58.88
2868	AMEX	SIJ	Fri, Mar 22, 2019	58.01	59.45	58.01	59.45
2867	AMEX	SIJ	Thu, Mar 21, 2019	57.55	57.55	56.36	56.79
2866	AMEX	SIJ	Wed, Mar 20, 2019	57.87	58.78	57.12	58.09
2865	AMEX	SIJ	Tue, Mar 19, 2019	56.58	57.80	56.58	57.67
2864	AMEX	SIJ	Mon, Mar 18, 2019	57.69	57.96	57.04	57.09
2863	AMEX	SIJ	Fri, Mar 15, 2019	57.52	58.24	57.36	58.09
2862	AMEX	SIJ	Thu, Mar 14, 2019	58.06	58.08	57.52	57.52
2861	AMEX	SIJ	Wed, Mar 13, 2019	57.76	58.40	57.60	57.76
2860	AMEX	SIJ	Tue, Mar 12, 2019	58.36	58.64	58.36	58.61
2859	AMEX	SIJ	Mon, Mar 11, 2019	60.86	60.86	58.30	58.30
2858	AMEX	SIJ	Fri, Mar 8, 2019	60.26	60.52	59.24	59.24
2857	AMEX	SIJ	Thu, Mar 7, 2019	58.96	59.88	58.96	59.26
2856	AMEX	SIJ	Wed, Mar 6, 2019	56.76	58.43	56.76	58.24
2855	AMEX	SIJ	Tue, Mar 5, 2019	56.60	57.40	56.60	57.40
2854	AMEX	SIJ	Mon, Mar 4, 2019	55.40	57.86	55.40	57.08
2853	AMEX	SIJ	Fri, Mar 1, 2019	55.60	56.88	55.60	56.32
2852	AMEX	SIJ	Thu, Feb 28, 2019	56.56	56.92	56.40	56.90
2851	AMEX	SIJ	Wed, Feb 27, 2019	56.84	57.12	56.20	56.20
2850	AMEX	SIJ	Tue, Feb 26, 2019	56.40	56.57	56.23	56.57
2849	AMEX	SIJ	Mon, Feb 25, 2019	55.68	56.30	55.56	56.30
2848	AMEX	SIJ	Fri, Feb 22, 2019	57.04	57.16	56.74	56.74
2847	AMEX	SIJ	Thu, Feb 21, 2019	57.58	57.94	57.32	57.60
2846	AMEX	SIJ	Wed, Feb 20, 2019	63.72	63.72	57.18	57.18
2845	AMEX	SIJ	Tue, Feb 19, 2019	58.76	58.76	57.44	57.69
2844	AMEX	SIJ	Fri, Feb 15, 2019	58.24	58.30	57.79	57.79
2843	AMEX	SIJ	Thu, Feb 14, 2019	59.38	59.38	59.04	59.33
2842	AMEX	SIJ	Wed, Feb 13, 2019	58.72	59.16	58.50	58.79
2841	AMEX	SIJ	Tue, Feb 12, 2019	60.64	61.28	59.36	59.64
2840	AMEX	SIJ	Mon, Feb 11, 2019	62.04	62.04	61.00	61.47
2839	AMEX	SIJ	Fri, Feb 8, 2019	63.68	63.68	61.88	61.88
2838	AMEX	SIJ	Thu, Feb 7, 2019	62.19	63.04	61.84	62.32
2837	AMEX	SIJ	Wed, Feb 6, 2019	61.52	61.52	61.08	61.23
2836	AMEX	SIJ	Tue, Feb 5, 2019	62.04	62.04	61.27	61.27
2835	AMEX	SIJ	Mon, Feb 4, 2019	64.40	64.40	62.37	62.37
2834	AMEX	SIJ	Fri, Feb 1, 2019	64.00	64.08	63.12	63.86
2833	AMEX	SIJ	Thu, Jan 31, 2019	64.61	64.76	63.66	64.08
2832	AMEX	SIJ	Wed, Jan 30, 2019	65.04	66.21	64.20	64.71
2831	AMEX	SIJ	Tue, Jan 29, 2019	66.72	66.96	66.47	66.56
2830	AMEX	SIJ	Mon, Jan 28, 2019	68.46	68.72	67.86	67.86
2829	AMEX	SIJ	Fri, Jan 25, 2019	66.40	66.68	66.36	66.58
2828	AMEX	SIJ	Thu, Jan 24, 2019	68.58	68.61	68.47	68.47
2827	AMEX	SIJ	Wed, Jan 23, 2019	69.40	70.58	68.34	69.51
2826	AMEX	SIJ	Tue, Jan 22, 2019	68.42	70.20	68.42	69.82
2825	AMEX	SIJ	Fri, Jan 18, 2019	69.48	69.48	66.64	67.29
2824	AMEX	SIJ	Thu, Jan 17, 2019	72.00	72.00	69.25	69.90
2823	AMEX	SIJ	Wed, Jan 16, 2019	71.40	72.08	71.32	71.79
2822	AMEX	SIJ	Tue, Jan 15, 2019	71.84	73.00	71.84	72.32
2821	AMEX	SIJ	Mon, Jan 14, 2019	72.44	72.44	71.13	71.80
2820	AMEX	SIJ	Fri, Jan 11, 2019	72.18	72.18	71.46	71.46
2819	AMEX	SIJ	Thu, Jan 10, 2019	74.36	74.36	71.12	71.14
2818	AMEX	SIJ	Wed, Jan 9, 2019	73.96	73.96	72.48	73.38
2817	AMEX	SIJ	Tue, Jan 8, 2019	74.56	75.60	74.30	74.31
2816	AMEX	SIJ	Mon, Jan 7, 2019	78.00	78.32	75.68	76.54
2815	AMEX	SIJ	Fri, Jan 4, 2019	82.24	82.24	77.97	77.97
2814	AMEX	SIJ	Thu, Jan 3, 2019	81.32	84.20	80.93	84.20
2813	AMEX	SIJ	Wed, Jan 2, 2019	83.52	83.52	79.56	79.92
2812	AMEX	SIJ	Mon, Dec 31, 2018	80.52	81.74	80.24	80.84
2811	AMEX	SIJ	Fri, Dec 28, 2018	79.08	82.03	79.08	82.03
2810	AMEX	SIJ	Thu, Dec 27, 2018	85.28	87.68	82.05	82.05
2809	AMEX	SIJ	Wed, Dec 26, 2018	92.20	93.59	83.85	83.85
2808	AMEX	SIJ	Mon, Dec 24, 2018	90.36	92.17	88.08	92.17
2807	AMEX	SIJ	Fri, Dec 21, 2018	82.40	87.47	82.40	87.13
2806	AMEX	SIJ	Thu, Dec 20, 2018	87.36	87.36	80.91	84.33
2805	AMEX	SIJ	Wed, Dec 19, 2018	78.60	81.40	76.21	80.67
2804	AMEX	SIJ	Tue, Dec 18, 2018	78.00	78.00	76.40	77.90
2803	AMEX	SIJ	Mon, Dec 17, 2018	75.96	79.34	75.72	79.04
2802	AMEX	SIJ	Fri, Dec 14, 2018	75.03	76.21	74.52	75.92
2801	AMEX	SIJ	Thu, Dec 13, 2018	72.75	73.64	72.56	73.64
2800	AMEX	SIJ	Wed, Dec 12, 2018	71.90	73.00	71.48	73.00
2799	AMEX	SIJ	Tue, Dec 11, 2018	70.84	74.00	70.80	74.00
2798	AMEX	SIJ	Mon, Dec 10, 2018	74.40	75.52	72.84	73.14
2797	AMEX	SIJ	Fri, Dec 7, 2018	69.86	72.88	69.49	72.44
2796	AMEX	SIJ	Thu, Dec 6, 2018	72.60	73.96	70.12	70.12
2795	AMEX	SIJ	Tue, Dec 4, 2018	65.40	68.83	65.11	68.83
2794	AMEX	SIJ	Mon, Dec 3, 2018	64.72	64.86	62.58	64.86
2793	AMEX	SIJ	Fri, Nov 30, 2018	66.64	66.64	65.68	65.68
2792	AMEX	SIJ	Thu, Nov 29, 2018	67.20	67.84	66.24	66.72
2791	AMEX	SIJ	Wed, Nov 28, 2018	69.70	69.70	67.12	67.46
2790	AMEX	SIJ	Tue, Nov 27, 2018	71.28	71.65	71.16	71.65
2789	AMEX	SIJ	Mon, Nov 26, 2018	69.60	70.52	69.60	70.33
2788	AMEX	SIJ	Fri, Nov 23, 2018	71.60	71.60	71.28	71.28
2787	AMEX	SIJ	Wed, Nov 21, 2018	72.68	72.68	70.44	70.92
2786	AMEX	SIJ	Tue, Nov 20, 2018	71.60	72.80	71.50	71.97
2785	AMEX	SIJ	Mon, Nov 19, 2018	68.44	69.76	68.18	69.41
2784	AMEX	SIJ	Fri, Nov 16, 2018	67.04	67.62	66.60	66.96
2783	AMEX	SIJ	Thu, Nov 15, 2018	69.70	69.70	66.52	66.78
2782	AMEX	SIJ	Wed, Nov 14, 2018	66.28	69.40	66.28	68.47
2781	AMEX	SIJ	Tue, Nov 13, 2018	68.96	68.96	66.20	66.20
2780	AMEX	SIJ	Mon, Nov 12, 2018	68.96	68.96	65.28	68.68
2779	AMEX	SIJ	Fri, Nov 9, 2018	64.72	67.00	64.72	66.37
2778	AMEX	SIJ	Thu, Nov 8, 2018	64.42	64.58	64.42	64.58
2777	AMEX	SIJ	Wed, Nov 7, 2018	64.84	66.47	64.28	64.60
2776	AMEX	SIJ	Tue, Nov 6, 2018	66.60	67.01	66.60	66.72
2775	AMEX	SIJ	Mon, Nov 5, 2018	68.24	69.03	67.88	68.20
2774	AMEX	SIJ	Fri, Nov 2, 2018	66.64	69.59	66.64	68.48
2773	AMEX	SIJ	Thu, Nov 1, 2018	70.00	70.00	67.20	67.94
2772	AMEX	SIJ	Wed, Oct 31, 2018	73.84	73.84	68.68	69.36
2771	AMEX	SIJ	Tue, Oct 30, 2018	76.72	76.72	72.64	73.00
2770	AMEX	SIJ	Mon, Oct 29, 2018	74.56	76.35	70.19	75.55
2769	AMEX	SIJ	Fri, Oct 26, 2018	73.48	75.00	72.27	72.40
2768	AMEX	SIJ	Thu, Oct 25, 2018	75.24	75.24	70.40	71.44
2767	AMEX	SIJ	Wed, Oct 24, 2018	68.36	72.52	67.38	72.40
2766	AMEX	SIJ	Tue, Oct 23, 2018	75.76	75.76	67.48	68.00
2765	AMEX	SIJ	Mon, Oct 22, 2018	64.92	66.60	64.92	66.55
2764	AMEX	SIJ	Fri, Oct 19, 2018	63.72	66.26	63.72	66.26
2763	AMEX	SIJ	Thu, Oct 18, 2018	64.52	66.34	64.52	65.30
2762	AMEX	SIJ	Wed, Oct 17, 2018	65.36	65.36	62.84	63.15
2761	AMEX	SIJ	Tue, Oct 16, 2018	63.35	63.76	62.40	62.81
2760	AMEX	SIJ	Mon, Oct 15, 2018	65.60	65.68	64.52	65.28
2759	AMEX	SIJ	Fri, Oct 12, 2018	62.68	66.96	62.68	65.31
2758	AMEX	SIJ	Thu, Oct 11, 2018	63.80	66.48	63.11	65.68
2757	AMEX	SIJ	Wed, Oct 10, 2018	58.92	63.28	58.92	63.28
2756	AMEX	SIJ	Tue, Oct 9, 2018	57.16	58.92	57.16	58.67
2755	AMEX	SIJ	Mon, Oct 8, 2018	56.52	58.32	56.52	57.80
2754	AMEX	SIJ	Fri, Oct 5, 2018	53.92	57.60	53.92	57.60
2753	AMEX	SIJ	Thu, Oct 4, 2018	56.00	57.00	56.00	56.32
2752	AMEX	SIJ	Wed, Oct 3, 2018	0.00	0.00	0.00	56.08
2751	AMEX	SIJ	Tue, Oct 2, 2018	56.16	56.16	56.08	56.08
2750	AMEX	SIJ	Mon, Oct 1, 2018	55.16	55.96	55.16	55.96
2749	AMEX	SIJ	Fri, Sep 28, 2018	56.76	57.20	56.76	57.16
2748	AMEX	SIJ	Thu, Sep 27, 2018	56.39	56.93	56.28	56.93
2747	AMEX	SIJ	Wed, Sep 26, 2018	56.04	56.88	56.04	56.88
2746	AMEX	SIJ	Tue, Sep 25, 2018	56.40	56.76	56.32	56.64
2745	AMEX	SIJ	Mon, Sep 24, 2018	56.76	56.76	55.98	56.23
2744	AMEX	SIJ	Fri, Sep 21, 2018	55.40	55.40	54.77	55.36
2743	AMEX	SIJ	Thu, Sep 20, 2018	55.52	55.52	55.38	55.39
2742	AMEX	SIJ	Wed, Sep 19, 2018	55.60	55.60	55.31	55.53
2741	AMEX	SIJ	Tue, Sep 18, 2018	55.99	56.32	55.44	55.44
2740	AMEX	SIJ	Mon, Sep 17, 2018	56.32	56.36	56.25	56.36
2739	AMEX	SIJ	Fri, Sep 14, 2018	56.56	56.56	56.20	56.40
2738	AMEX	SIJ	Thu, Sep 13, 2018	56.40	57.00	56.22	56.80
2737	AMEX	SIJ	Wed, Sep 12, 2018	58.00	58.00	57.20	57.21
2736	AMEX	SIJ	Tue, Sep 11, 2018	57.76	57.76	57.76	57.76
2735	AMEX	SIJ	Mon, Sep 10, 2018	57.62	57.76	57.36	57.76
2734	AMEX	SIJ	Fri, Sep 7, 2018	58.26	58.80	58.26	58.80
2733	AMEX	SIJ	Thu, Sep 6, 2018	0.00	0.00	0.00	59.22
2732	AMEX	SIJ	Wed, Sep 5, 2018	59.22	59.22	59.22	59.22
2731	AMEX	SIJ	Tue, Sep 4, 2018	59.00	59.08	58.83	58.96
2730	AMEX	SIJ	Fri, Aug 31, 2018	58.76	58.80	58.63	58.80
2729	AMEX	SIJ	Thu, Aug 30, 2018	0.00	0.00	0.00	58.52
2728	AMEX	SIJ	Wed, Aug 29, 2018	0.00	0.00	0.00	58.52
2727	AMEX	SIJ	Tue, Aug 28, 2018	58.02	58.52	58.02	58.52
2726	AMEX	SIJ	Mon, Aug 27, 2018	61.12	61.12	58.12	58.43
2725	AMEX	SIJ	Fri, Aug 24, 2018	59.88	59.88	59.54	59.54
2724	AMEX	SIJ	Thu, Aug 23, 2018	0.00	0.00	0.00	59.64
2723	AMEX	SIJ	Wed, Aug 22, 2018	59.72	59.84	59.64	59.64
2722	AMEX	SIJ	Tue, Aug 21, 2018	59.72	59.72	59.04	59.10
2721	AMEX	SIJ	Mon, Aug 20, 2018	59.74	59.74	59.48	59.50
2720	AMEX	SIJ	Fri, Aug 17, 2018	60.64	60.64	60.12	60.26
2719	AMEX	SIJ	Thu, Aug 16, 2018	61.36	61.36	61.25	61.25
2718	AMEX	SIJ	Wed, Aug 15, 2018	63.32	63.76	62.68	62.91
2717	AMEX	SIJ	Tue, Aug 14, 2018	61.43	61.62	61.43	61.62
2716	AMEX	SIJ	Mon, Aug 13, 2018	61.16	62.70	61.16	62.00
2715	AMEX	SIJ	Fri, Aug 10, 2018	61.68	62.16	61.48	61.48
2714	AMEX	SIJ	Thu, Aug 9, 2018	60.90	60.90	60.88	60.88
2713	AMEX	SIJ	Wed, Aug 8, 2018	0.00	0.00	0.00	60.04
2712	AMEX	SIJ	Tue, Aug 7, 2018	60.04	60.04	60.04	60.04
2711	AMEX	SIJ	Mon, Aug 6, 2018	61.36	61.36	61.36	61.36
2710	AMEX	SIJ	Fri, Aug 3, 2018	61.88	61.88	61.88	61.88
2709	AMEX	SIJ	Thu, Aug 2, 2018	63.12	63.12	61.80	61.80
2708	AMEX	SIJ	Wed, Aug 1, 2018	61.07	61.85	60.84	61.60
2707	AMEX	SIJ	Tue, Jul 31, 2018	61.32	61.32	60.72	60.72
2706	AMEX	SIJ	Mon, Jul 30, 2018	61.20	62.56	61.20	62.56
2705	AMEX	SIJ	Fri, Jul 27, 2018	60.86	61.68	60.86	61.68
2704	AMEX	SIJ	Thu, Jul 26, 2018	60.32	61.08	60.32	60.96
2703	AMEX	SIJ	Wed, Jul 25, 2018	63.08	63.08	62.40	62.40
2702	AMEX	SIJ	Tue, Jul 24, 2018	63.28	63.28	62.74	63.08
2701	AMEX	SIJ	Mon, Jul 23, 2018	63.40	63.40	63.30	63.30
2700	AMEX	SIJ	Fri, Jul 20, 2018	62.72	62.72	62.58	62.72
2699	AMEX	SIJ	Thu, Jul 19, 2018	63.28	63.67	63.14	63.67
2698	AMEX	SIJ	Wed, Jul 18, 2018	63.68	63.68	62.56	62.56
2697	AMEX	SIJ	Tue, Jul 17, 2018	63.68	63.68	63.67	63.67
2696	AMEX	SIJ	Mon, Jul 16, 2018	64.32	64.32	63.55	64.20
2695	AMEX	SIJ	Fri, Jul 13, 2018	63.40	63.60	63.40	63.60
2694	AMEX	SIJ	Thu, Jul 12, 2018	64.08	65.05	64.08	64.16
2693	AMEX	SIJ	Wed, Jul 11, 2018	64.52	65.48	64.47	65.33
2692	AMEX	SIJ	Tue, Jul 10, 2018	63.84	64.20	63.80	63.96
2691	AMEX	SIJ	Mon, Jul 9, 2018	65.00	65.13	64.12	64.12
2690	AMEX	SIJ	Fri, Jul 6, 2018	67.28	67.42	65.76	66.08
2689	AMEX	SIJ	Thu, Jul 5, 2018	67.80	67.80	67.00	67.36
2688	AMEX	SIJ	Tue, Jul 3, 2018	67.84	67.84	66.40	67.64
2687	AMEX	SIJ	Mon, Jul 2, 2018	69.00	69.00	67.88	68.17
2686	AMEX	SIJ	Fri, Jun 29, 2018	67.29	67.54	67.29	67.54
2685	AMEX	SIJ	Thu, Jun 28, 2018	69.28	69.28	67.84	67.84
2684	AMEX	SIJ	Wed, Jun 27, 2018	65.95	67.84	65.78	67.84
2683	AMEX	SIJ	Tue, Jun 26, 2018	66.48	67.96	66.48	67.12
2682	AMEX	SIJ	Mon, Jun 25, 2018	66.24	68.19	66.24	67.46
2681	AMEX	SIJ	Fri, Jun 22, 2018	64.36	65.70	64.36	65.68
2680	AMEX	SIJ	Thu, Jun 21, 2018	63.84	66.47	63.84	65.97
2679	AMEX	SIJ	Wed, Jun 20, 2018	63.08	64.73	63.08	64.63
2678	AMEX	SIJ	Tue, Jun 19, 2018	65.84	65.84	64.40	65.03
2677	AMEX	SIJ	Mon, Jun 18, 2018	63.76	63.76	62.52	62.54
2676	AMEX	SIJ	Fri, Jun 15, 2018	63.13	63.28	63.13	63.16
2675	AMEX	SIJ	Thu, Jun 14, 2018	61.96	61.96	61.96	61.96
2674	AMEX	SIJ	Wed, Jun 13, 2018	60.28	61.38	60.28	61.38
2673	AMEX	SIJ	Tue, Jun 12, 2018	61.32	61.32	61.32	61.32
2672	AMEX	SIJ	Mon, Jun 11, 2018	61.36	61.36	61.36	61.36
2671	AMEX	SIJ	Fri, Jun 8, 2018	62.16	62.16	61.56	61.60
2670	AMEX	SIJ	Thu, Jun 7, 2018	61.50	62.66	61.48	62.66
2669	AMEX	SIJ	Wed, Jun 6, 2018	62.40	62.40	62.00	62.00
2668	AMEX	SIJ	Tue, Jun 5, 2018	63.31	63.73	63.31	63.73
2667	AMEX	SIJ	Mon, Jun 4, 2018	63.50	63.60	63.49	63.60
2666	AMEX	SIJ	Fri, Jun 1, 2018	64.17	64.17	64.17	64.17
2665	AMEX	SIJ	Thu, May 31, 2018	64.40	65.76	64.40	65.32
2664	AMEX	SIJ	Wed, May 30, 2018	64.08	64.80	63.56	63.56
2663	AMEX	SIJ	Tue, May 29, 2018	65.14	66.00	64.80	65.92
2662	AMEX	SIJ	Fri, May 25, 2018	63.72	63.72	63.72	63.72
2661	AMEX	SIJ	Thu, May 24, 2018	64.24	64.24	63.64	63.64
2660	AMEX	SIJ	Wed, May 23, 2018	64.96	65.08	64.20	64.20
2659	AMEX	SIJ	Tue, May 22, 2018	62.76	63.96	62.76	63.96
2658	AMEX	SIJ	Mon, May 21, 2018	62.80	62.80	62.40	62.76
2657	AMEX	SIJ	Fri, May 18, 2018	64.45	64.60	64.11	64.11
2656	AMEX	SIJ	Thu, May 17, 2018	65.20	65.20	65.12	65.12
2655	AMEX	SIJ	Wed, May 16, 2018	65.40	65.72	65.24	65.24
2654	AMEX	SIJ	Tue, May 15, 2018	66.52	66.52	65.96	66.16
2653	AMEX	SIJ	Mon, May 14, 2018	65.60	65.60	64.77	65.28
2652	AMEX	SIJ	Fri, May 11, 2018	65.12	65.40	64.60	65.40
2651	AMEX	SIJ	Thu, May 10, 2018	65.80	65.80	65.31	65.31
2650	AMEX	SIJ	Wed, May 9, 2018	67.08	67.32	66.09	66.39
2649	AMEX	SIJ	Tue, May 8, 2018	67.63	68.16	67.52	67.52
2648	AMEX	SIJ	Mon, May 7, 2018	68.68	68.75	68.16	68.40
2647	AMEX	SIJ	Fri, May 4, 2018	72.00	72.00	69.80	69.80
2646	AMEX	SIJ	Thu, May 3, 2018	73.40	73.40	71.16	71.16
2645	AMEX	SIJ	Wed, May 2, 2018	70.64	70.64	70.12	70.12
2644	AMEX	SIJ	Tue, May 1, 2018	71.16	72.60	71.16	71.20
2643	AMEX	SIJ	Mon, Apr 30, 2018	69.85	69.88	69.85	69.88
2642	AMEX	SIJ	Fri, Apr 27, 2018	69.01	69.01	68.92	68.92
2641	AMEX	SIJ	Thu, Apr 26, 2018	68.02	68.08	68.02	68.08
2640	AMEX	SIJ	Wed, Apr 25, 2018	67.94	68.12	67.94	68.12
2639	AMEX	SIJ	Tue, Apr 24, 2018	67.68	68.97	67.68	68.27
2638	AMEX	SIJ	Mon, Apr 23, 2018	65.36	65.36	64.56	65.28
2637	AMEX	SIJ	Fri, Apr 20, 2018	64.16	64.76	64.16	64.76
2636	AMEX	SIJ	Thu, Apr 19, 2018	64.28	64.54	64.22	64.29
2635	AMEX	SIJ	Wed, Apr 18, 2018	63.52	63.52	63.30	63.30
2634	AMEX	SIJ	Tue, Apr 17, 2018	64.40	65.01	64.33	64.33
2633	AMEX	SIJ	Mon, Apr 16, 2018	66.28	66.28	65.72	65.72
2632	AMEX	SIJ	Fri, Apr 13, 2018	66.72	67.56	66.64	67.56
2631	AMEX	SIJ	Thu, Apr 12, 2018	66.82	66.82	66.60	66.81
2630	AMEX	SIJ	Wed, Apr 11, 2018	67.87	68.36	67.80	67.80
2629	AMEX	SIJ	Tue, Apr 10, 2018	67.96	68.28	67.68	67.88
2628	AMEX	SIJ	Mon, Apr 9, 2018	69.28	69.28	68.07	68.32
2627	AMEX	SIJ	Fri, Apr 6, 2018	68.08	70.80	66.98	70.52
2626	AMEX	SIJ	Thu, Apr 5, 2018	66.44	66.65	66.00	66.40
2625	AMEX	SIJ	Wed, Apr 4, 2018	72.32	72.32	68.36	68.36
2624	AMEX	SIJ	Tue, Apr 3, 2018	69.36	70.00	68.88	68.88
2623	AMEX	SIJ	Mon, Apr 2, 2018	70.05	71.40	70.05	71.40
2622	AMEX	SIJ	Thu, Mar 29, 2018	67.44	67.44	67.44	67.44
2621	AMEX	SIJ	Wed, Mar 28, 2018	69.58	69.58	69.40	69.48
2620	AMEX	SIJ	Tue, Mar 27, 2018	67.00	69.00	67.00	69.00
2619	AMEX	SIJ	Mon, Mar 26, 2018	68.00	68.76	68.00	68.18
2618	AMEX	SIJ	Fri, Mar 23, 2018	67.96	70.20	67.76	70.20
2617	AMEX	SIJ	Thu, Mar 22, 2018	0.00	0.00	0.00	62.96
2616	AMEX	SIJ	Wed, Mar 21, 2018	62.96	62.96	62.96	62.96
2615	AMEX	SIJ	Tue, Mar 20, 2018	63.46	63.92	63.46	63.84
2614	AMEX	SIJ	Mon, Mar 19, 2018	64.80	64.80	64.80	64.80
2613	AMEX	SIJ	Fri, Mar 16, 2018	0.00	0.00	0.00	63.56
2612	AMEX	SIJ	Thu, Mar 15, 2018	63.40	64.20	63.18	63.56
2611	AMEX	SIJ	Wed, Mar 14, 2018	63.60	64.19	62.80	64.19
2610	AMEX	SIJ	Tue, Mar 13, 2018	61.80	62.96	61.80	62.96
2609	AMEX	SIJ	Mon, Mar 12, 2018	0.00	0.00	0.00	61.76
2608	AMEX	SIJ	Fri, Mar 9, 2018	62.00	62.00	61.60	61.76
2607	AMEX	SIJ	Thu, Mar 8, 2018	64.12	64.12	64.12	64.12
2606	AMEX	SIJ	Wed, Mar 7, 2018	66.64	66.64	64.27	64.27
2605	AMEX	SIJ	Tue, Mar 6, 2018	64.68	64.68	64.68	64.68
2604	AMEX	SIJ	Mon, Mar 5, 2018	67.51	67.51	65.77	65.77
2603	AMEX	SIJ	Fri, Mar 2, 2018	69.24	69.24	67.20	67.23
2602	AMEX	SIJ	Thu, Mar 1, 2018	64.56	67.34	64.56	66.56
2601	AMEX	SIJ	Tue, Feb 27, 2018	62.20	62.20	62.20	62.20
2600	AMEX	SIJ	Mon, Feb 26, 2018	62.00	62.00	62.00	62.00
2599	AMEX	SIJ	Thu, Feb 22, 2018	65.36	65.36	63.12	63.12
2598	AMEX	SIJ	Wed, Feb 21, 2018	64.00	64.00	64.00	64.00
2597	AMEX	SIJ	Tue, Feb 20, 2018	0.00	0.00	0.00	63.12
2596	AMEX	SIJ	Fri, Feb 16, 2018	64.04	64.04	62.80	63.12
2595	AMEX	SIJ	Thu, Feb 15, 2018	65.10	65.29	64.33	64.33
2594	AMEX	SIJ	Wed, Feb 14, 2018	0.00	0.00	0.00	68.02
2593	AMEX	SIJ	Tue, Feb 13, 2018	67.96	68.02	67.96	68.02
2592	AMEX	SIJ	Mon, Feb 12, 2018	68.32	68.76	67.00	67.12
2591	AMEX	SIJ	Fri, Feb 9, 2018	70.00	73.80	70.00	71.56
2590	AMEX	SIJ	Thu, Feb 8, 2018	68.36	69.16	68.32	69.16
2589	AMEX	SIJ	Wed, Feb 7, 2018	65.22	66.16	65.16	65.20
2588	AMEX	SIJ	Tue, Feb 6, 2018	72.64	72.64	67.24	67.84
2587	AMEX	SIJ	Mon, Feb 5, 2018	64.28	65.22	63.02	65.22
2586	AMEX	SIJ	Fri, Feb 2, 2018	0.00	0.00	0.00	60.60
2585	AMEX	SIJ	Thu, Feb 1, 2018	0.00	0.00	0.00	60.60
2584	AMEX	SIJ	Tue, Jan 30, 2018	60.60	60.60	60.60	60.60
2583	AMEX	SIJ	Mon, Jan 29, 2018	58.24	58.24	58.20	58.20
2582	AMEX	SIJ	Fri, Jan 26, 2018	59.36	59.36	58.60	58.60
2581	AMEX	SIJ	Thu, Jan 25, 2018	0.00	0.00	0.00	60.02
2580	AMEX	SIJ	Wed, Jan 24, 2018	59.68	60.34	59.68	60.02
2579	AMEX	SIJ	Tue, Jan 23, 2018	0.00	0.00	0.00	60.48
2578	AMEX	SIJ	Mon, Jan 22, 2018	60.48	60.48	60.48	60.48
2577	AMEX	SIJ	Fri, Jan 19, 2018	0.00	0.00	0.00	60.72
2576	AMEX	SIJ	Thu, Jan 18, 2018	60.72	60.72	60.72	60.72
2575	AMEX	SIJ	Wed, Jan 17, 2018	60.80	60.80	60.80	60.80
2574	AMEX	SIJ	Tue, Jan 16, 2018	60.24	61.40	60.24	61.40
2573	AMEX	SIJ	Fri, Jan 12, 2018	60.44	60.44	60.44	60.44
2572	AMEX	SIJ	Thu, Jan 11, 2018	61.17	61.20	61.17	61.20
2571	AMEX	SIJ	Wed, Jan 10, 2018	62.56	62.66	62.16	62.16
2570	AMEX	SIJ	Tue, Jan 9, 2018	62.52	62.52	62.52	62.52
2569	AMEX	SIJ	Fri, Jan 5, 2018	0.00	0.00	0.00	64.48
2568	AMEX	SIJ	Thu, Jan 4, 2018	65.48	65.48	64.48	64.48
2567	AMEX	SIJ	Wed, Jan 3, 2018	65.74	65.74	65.74	65.74
2566	AMEX	SIJ	Tue, Jan 2, 2018	67.60	67.60	66.64	66.64
2565	AMEX	SIJ	Thu, Dec 28, 2017	0.00	0.00	0.00	67.36
2564	AMEX	SIJ	Wed, Dec 27, 2017	0.00	0.00	0.00	67.36
2563	AMEX	SIJ	Tue, Dec 26, 2017	67.36	67.42	67.36	67.36
2562	AMEX	SIJ	Thu, Dec 21, 2017	0.00	0.00	0.00	67.72
2561	AMEX	SIJ	Wed, Dec 20, 2017	67.75	67.75	67.72	67.72
2560	AMEX	SIJ	Tue, Dec 19, 2017	0.00	0.00	0.00	67.81
2559	AMEX	SIJ	Mon, Dec 18, 2017	67.77	67.81	67.77	67.81
2558	AMEX	SIJ	Fri, Dec 15, 2017	68.39	68.39	68.39	68.39
2557	AMEX	SIJ	Wed, Dec 13, 2017	0.00	0.00	0.00	69.12
2556	AMEX	SIJ	Tue, Dec 12, 2017	69.12	69.12	69.12	69.12
2555	AMEX	SIJ	Mon, Dec 11, 2017	0.00	0.00	0.00	69.44
2554	AMEX	SIJ	Fri, Dec 8, 2017	67.96	69.44	67.96	69.44
2553	AMEX	SIJ	Thu, Dec 7, 2017	0.00	0.00	0.00	70.72
2552	AMEX	SIJ	Wed, Dec 6, 2017	70.92	70.92	70.72	70.72
2551	AMEX	SIJ	Tue, Dec 5, 2017	70.10	70.76	70.10	70.76
2550	AMEX	SIJ	Mon, Dec 4, 2017	68.80	69.40	68.80	69.40
2549	AMEX	SIJ	Fri, Dec 1, 2017	0.00	0.00	0.00	69.37
2548	AMEX	SIJ	Thu, Nov 30, 2017	70.88	70.88	69.37	69.37
2547	AMEX	SIJ	Wed, Nov 29, 2017	0.00	0.00	0.00	72.92
2546	AMEX	SIJ	Tue, Nov 28, 2017	0.00	0.00	0.00	72.92
2545	AMEX	SIJ	Mon, Nov 27, 2017	72.56	73.04	72.56	72.92
2544	AMEX	SIJ	Fri, Nov 24, 2017	0.00	0.00	0.00	74.32
2543	AMEX	SIJ	Wed, Nov 22, 2017	0.00	0.00	0.00	74.32
2542	AMEX	SIJ	Tue, Nov 21, 2017	0.00	0.00	0.00	74.32
2541	AMEX	SIJ	Mon, Nov 20, 2017	74.98	74.98	74.32	74.32
2540	AMEX	SIJ	Fri, Nov 17, 2017	0.00	0.00	0.00	74.70
2539	AMEX	SIJ	Thu, Nov 16, 2017	75.00	75.00	74.70	74.70
2538	AMEX	SIJ	Wed, Nov 15, 2017	76.16	76.36	76.06	76.36
2537	AMEX	SIJ	Tue, Nov 14, 2017	0.00	0.00	0.00	74.89
2536	AMEX	SIJ	Mon, Nov 13, 2017	0.00	0.00	0.00	74.89
2535	AMEX	SIJ	Fri, Nov 10, 2017	0.00	0.00	0.00	74.89
2534	AMEX	SIJ	Thu, Nov 9, 2017	74.89	74.89	74.89	74.89
2533	AMEX	SIJ	Wed, Nov 8, 2017	0.00	0.00	0.00	73.28
2532	AMEX	SIJ	Tue, Nov 7, 2017	73.28	73.28	73.28	73.28
2531	AMEX	SIJ	Mon, Nov 6, 2017	0.00	0.00	0.00	73.47
2530	AMEX	SIJ	Fri, Nov 3, 2017	0.00	0.00	0.00	73.47
2529	AMEX	SIJ	Thu, Nov 2, 2017	74.00	74.00	73.47	73.47
2528	AMEX	SIJ	Wed, Nov 1, 2017	74.08	74.08	74.08	74.08
2527	AMEX	SIJ	Tue, Oct 31, 2017	0.00	0.00	0.00	71.48
2526	AMEX	SIJ	Fri, Oct 27, 2017	0.00	0.00	0.00	71.48
2525	AMEX	SIJ	Thu, Oct 26, 2017	0.00	0.00	0.00	71.48
2524	AMEX	SIJ	Wed, Oct 25, 2017	0.00	0.00	0.00	71.48
2523	AMEX	SIJ	Tue, Oct 24, 2017	71.48	71.48	71.48	71.48
2522	AMEX	SIJ	Mon, Oct 23, 2017	72.36	72.36	72.36	72.36
2521	AMEX	SIJ	Fri, Oct 20, 2017	74.00	74.00	72.60	72.74
2520	AMEX	SIJ	Thu, Oct 19, 2017	75.12	75.12	75.12	75.12
2519	AMEX	SIJ	Wed, Oct 18, 2017	0.00	0.00	0.00	74.51
2518	AMEX	SIJ	Tue, Oct 17, 2017	74.51	74.51	74.51	74.51
2517	AMEX	SIJ	Mon, Oct 16, 2017	74.60	74.60	73.93	73.93
2516	AMEX	SIJ	Fri, Oct 13, 2017	74.12	74.12	74.12	74.12
2515	AMEX	SIJ	Wed, Oct 11, 2017	75.04	75.04	75.04	75.04
2514	AMEX	SIJ	Tue, Oct 10, 2017	74.64	74.80	74.64	74.76
2513	AMEX	SIJ	Mon, Oct 9, 2017	74.44	74.91	74.44	74.91
2512	AMEX	SIJ	Fri, Oct 6, 2017	0.00	0.00	0.00	74.70
2511	AMEX	SIJ	Thu, Oct 5, 2017	74.68	74.78	74.68	74.70
2510	AMEX	SIJ	Wed, Oct 4, 2017	75.56	75.56	75.43	75.43
2509	AMEX	SIJ	Tue, Oct 3, 2017	75.60	75.67	75.32	75.32
2508	AMEX	SIJ	Mon, Oct 2, 2017	0.00	0.00	0.00	77.24
2507	AMEX	SIJ	Thu, Sep 28, 2017	0.00	0.00	0.00	77.24
2506	AMEX	SIJ	Wed, Sep 27, 2017	77.24	77.24	77.24	77.24
2505	AMEX	SIJ	Tue, Sep 26, 2017	0.00	0.00	0.00	77.88
2504	AMEX	SIJ	Mon, Sep 25, 2017	77.88	77.88	77.88	77.88
2503	AMEX	SIJ	Fri, Sep 22, 2017	79.20	79.20	79.20	79.20
2502	AMEX	SIJ	Thu, Sep 21, 2017	77.96	77.96	77.96	77.96
2501	AMEX	SIJ	Wed, Sep 20, 2017	78.36	78.40	78.36	78.40
2500	AMEX	SIJ	Tue, Sep 19, 2017	79.24	79.24	78.88	78.88
2499	AMEX	SIJ	Mon, Sep 18, 2017	0.00	0.00	0.00	83.68
2498	AMEX	SIJ	Thu, Sep 14, 2017	0.00	0.00	0.00	83.68
2497	AMEX	SIJ	Tue, Sep 12, 2017	0.00	0.00	0.00	83.68
2496	AMEX	SIJ	Mon, Sep 11, 2017	0.00	0.00	0.00	83.68
2495	AMEX	SIJ	Fri, Sep 8, 2017	84.48	84.48	83.68	83.68
2494	AMEX	SIJ	Thu, Sep 7, 2017	84.56	84.56	84.28	84.29
2493	AMEX	SIJ	Wed, Sep 6, 2017	84.60	84.60	83.84	84.32
2492	AMEX	SIJ	Tue, Sep 5, 2017	0.00	0.00	0.00	82.56
2491	AMEX	SIJ	Fri, Sep 1, 2017	82.92	82.92	82.56	82.56
2490	AMEX	SIJ	Thu, Aug 31, 2017	83.64	83.64	82.80	82.80
2489	AMEX	SIJ	Wed, Aug 30, 2017	85.00	85.00	85.00	85.00
2488	AMEX	SIJ	Tue, Aug 29, 2017	87.32	87.32	85.00	85.00
2487	AMEX	SIJ	Fri, Aug 25, 2017	0.00	0.00	0.00	85.88
2486	AMEX	SIJ	Wed, Aug 23, 2017	0.00	0.00	0.00	85.88
2485	AMEX	SIJ	Tue, Aug 22, 2017	85.88	85.88	85.88	85.88
2484	AMEX	SIJ	Fri, Aug 18, 2017	87.32	87.32	87.18	87.18
2483	AMEX	SIJ	Mon, Aug 14, 2017	0.00	0.00	0.00	85.20
2482	AMEX	SIJ	Fri, Aug 11, 2017	85.20	85.20	85.20	85.20
2481	AMEX	SIJ	Thu, Aug 10, 2017	0.00	0.00	0.00	83.64
2480	AMEX	SIJ	Tue, Aug 8, 2017	83.64	83.64	83.64	83.64
2479	AMEX	SIJ	Fri, Aug 4, 2017	0.00	0.00	0.00	84.08
2478	AMEX	SIJ	Thu, Aug 3, 2017	84.00	84.08	84.00	84.08
2477	AMEX	SIJ	Wed, Aug 2, 2017	83.28	83.40	83.28	83.40
2476	AMEX	SIJ	Mon, Jul 31, 2017	83.44	83.60	83.44	83.60
2475	AMEX	SIJ	Fri, Jul 28, 2017	84.42	84.42	84.35	84.35
2474	AMEX	SIJ	Thu, Jul 27, 2017	83.95	84.56	83.95	84.49
2473	AMEX	SIJ	Wed, Jul 26, 2017	84.04	84.08	84.04	84.08
2472	AMEX	SIJ	Tue, Jul 25, 2017	83.80	83.80	83.76	83.76
2471	AMEX	SIJ	Mon, Jul 24, 2017	0.00	0.00	0.00	82.67
2470	AMEX	SIJ	Fri, Jul 21, 2017	0.00	0.00	0.00	82.67
2469	AMEX	SIJ	Thu, Jul 20, 2017	0.00	0.00	0.00	82.67
2468	AMEX	SIJ	Wed, Jul 19, 2017	82.67	82.67	82.67	82.67
2467	AMEX	SIJ	Tue, Jul 18, 2017	0.00	0.00	0.00	84.08
2466	AMEX	SIJ	Fri, Jul 14, 2017	0.00	0.00	0.00	84.08
2465	AMEX	SIJ	Thu, Jul 13, 2017	0.00	0.00	0.00	84.08
2464	AMEX	SIJ	Wed, Jul 12, 2017	82.88	84.08	82.88	84.08
2463	AMEX	SIJ	Tue, Jul 11, 2017	84.76	85.12	84.76	85.12
2462	AMEX	SIJ	Mon, Jul 10, 2017	0.00	0.00	0.00	84.40
2461	AMEX	SIJ	Fri, Jul 7, 2017	0.00	0.00	0.00	84.40
2460	AMEX	SIJ	Wed, Jul 5, 2017	84.56	84.56	84.40	84.40
2459	AMEX	SIJ	Mon, Jul 3, 2017	85.04	85.04	85.04	85.04
2458	AMEX	SIJ	Fri, Jun 30, 2017	86.00	86.00	86.00	86.00
2457	AMEX	SIJ	Thu, Jun 29, 2017	88.24	88.24	88.24	88.24
2456	AMEX	SIJ	Tue, Jun 27, 2017	87.35	87.35	87.35	87.35
2455	AMEX	SIJ	Mon, Jun 26, 2017	0.00	0.00	0.00	85.97
2454	AMEX	SIJ	Fri, Jun 23, 2017	86.72	86.72	85.84	85.97
2453	AMEX	SIJ	Thu, Jun 22, 2017	0.00	0.00	0.00	86.80
2452	AMEX	SIJ	Wed, Jun 21, 2017	85.72	86.83	85.72	86.80
2451	AMEX	SIJ	Tue, Jun 20, 2017	84.45	85.71	84.45	85.71
2450	AMEX	SIJ	Mon, Jun 19, 2017	0.00	0.00	0.00	85.50
2449	AMEX	SIJ	Fri, Jun 16, 2017	0.00	0.00	0.00	85.50
2448	AMEX	SIJ	Thu, Jun 15, 2017	85.50	85.50	85.50	85.50
2447	AMEX	SIJ	Wed, Jun 14, 2017	0.00	0.00	0.00	85.46
2446	AMEX	SIJ	Tue, Jun 13, 2017	85.40	85.50	85.40	85.46
2445	AMEX	SIJ	Mon, Jun 12, 2017	0.00	0.00	0.00	86.44
2444	AMEX	SIJ	Fri, Jun 9, 2017	86.48	86.48	86.44	86.44
2443	AMEX	SIJ	Wed, Jun 7, 2017	88.48	88.48	87.88	87.88
2442	AMEX	SIJ	Tue, Jun 6, 2017	0.00	0.00	0.00	86.02
2441	AMEX	SIJ	Mon, Jun 5, 2017	86.02	86.02	86.02	86.02
2440	AMEX	SIJ	Fri, Jun 2, 2017	86.01	86.60	86.00	86.60
2439	AMEX	SIJ	Thu, Jun 1, 2017	88.08	88.08	87.20	87.20
2438	AMEX	SIJ	Wed, May 31, 2017	0.00	0.00	0.00	88.84
2437	AMEX	SIJ	Fri, May 26, 2017	0.00	0.00	0.00	88.84
2436	AMEX	SIJ	Thu, May 25, 2017	89.21	89.21	88.84	88.84
2435	AMEX	SIJ	Wed, May 24, 2017	90.20	90.20	90.20	90.20
2434	AMEX	SIJ	Mon, May 22, 2017	91.33	91.33	91.06	91.06
2433	AMEX	SIJ	Fri, May 19, 2017	91.36	91.36	91.36	91.36
2432	AMEX	SIJ	Thu, May 18, 2017	94.44	95.81	94.44	95.81
2431	AMEX	SIJ	Wed, May 17, 2017	92.12	93.86	92.12	93.45
2430	AMEX	SIJ	Tue, May 16, 2017	0.00	0.00	0.00	90.70
2429	AMEX	SIJ	Fri, May 12, 2017	0.00	0.00	0.00	90.70
2428	AMEX	SIJ	Thu, May 11, 2017	90.73	90.73	90.70	90.70
2427	AMEX	SIJ	Tue, May 9, 2017	0.00	0.00	0.00	89.48
2426	AMEX	SIJ	Mon, May 8, 2017	0.00	0.00	0.00	89.48
2425	AMEX	SIJ	Fri, May 5, 2017	90.80	90.80	89.48	89.48
2424	AMEX	SIJ	Thu, May 4, 2017	0.00	0.00	0.00	91.12
2423	AMEX	SIJ	Wed, May 3, 2017	90.92	91.12	90.92	91.12
2422	AMEX	SIJ	Tue, May 2, 2017	0.00	0.00	0.00	91.32
2421	AMEX	SIJ	Mon, May 1, 2017	91.32	91.32	91.32	91.32
2420	AMEX	SIJ	Fri, Apr 28, 2017	90.52	90.52	90.33	90.33
2419	AMEX	SIJ	Thu, Apr 27, 2017	90.30	90.30	90.30	90.30
2418	AMEX	SIJ	Wed, Apr 26, 2017	90.04	90.41	89.56	89.56
2417	AMEX	SIJ	Tue, Apr 25, 2017	0.00	0.00	0.00	96.51
2416	AMEX	SIJ	Thu, Apr 20, 2017	0.00	0.00	0.00	96.51
2415	AMEX	SIJ	Tue, Apr 18, 2017	96.50	96.51	96.50	96.51
2414	AMEX	SIJ	Mon, Apr 17, 2017	99.20	99.20	98.80	98.80
2413	AMEX	SIJ	Thu, Apr 13, 2017	98.40	98.72	98.40	98.72
2412	AMEX	SIJ	Wed, Apr 12, 2017	93.92	97.68	93.92	97.68
2411	AMEX	SIJ	Tue, Apr 11, 2017	95.54	95.54	95.54	95.54
2410	AMEX	SIJ	Mon, Apr 10, 2017	95.36	95.36	95.24	95.24
2409	AMEX	SIJ	Fri, Apr 7, 2017	95.64	95.64	95.64	95.64
2408	AMEX	SIJ	Wed, Apr 5, 2017	93.77	96.36	93.77	96.36
2407	AMEX	SIJ	Tue, Apr 4, 2017	95.55	95.55	95.55	95.55
2406	AMEX	SIJ	Mon, Apr 3, 2017	97.04	97.23	96.52	96.60
2405	AMEX	SIJ	Fri, Mar 31, 2017	95.08	95.12	94.76	94.80
2404	AMEX	SIJ	Thu, Mar 30, 2017	94.49	94.87	94.49	94.87
2403	AMEX	SIJ	Wed, Mar 29, 2017	96.40	96.40	96.40	96.40
2402	AMEX	SIJ	Tue, Mar 28, 2017	96.55	96.55	94.48	94.48
2401	AMEX	SIJ	Mon, Mar 27, 2017	100.76	101.42	97.24	97.84
2400	AMEX	SIJ	Fri, Mar 24, 2017	96.94	96.94	96.93	96.93
2399	AMEX	SIJ	Thu, Mar 23, 2017	96.60	96.82	95.76	95.76
2398	AMEX	SIJ	Wed, Mar 22, 2017	97.04	97.04	95.35	95.35
2397	AMEX	SIJ	Tue, Mar 21, 2017	96.01	96.96	95.72	96.96
2396	AMEX	SIJ	Mon, Mar 20, 2017	93.53	93.53	93.53	93.53
2395	AMEX	SIJ	Fri, Mar 17, 2017	94.56	94.56	93.88	93.88
2394	AMEX	SIJ	Thu, Mar 16, 2017	93.76	93.80	93.76	93.80
2393	AMEX	SIJ	Wed, Mar 15, 2017	94.40	94.40	94.40	94.40
2392	AMEX	SIJ	Tue, Mar 14, 2017	0.00	0.00	0.00	94.84
2391	AMEX	SIJ	Mon, Mar 13, 2017	94.84	94.84	94.84	94.84
2390	AMEX	SIJ	Thu, Mar 9, 2017	94.94	94.94	94.94	94.94
2389	AMEX	SIJ	Wed, Mar 8, 2017	94.60	94.60	94.60	94.60
2388	AMEX	SIJ	Tue, Mar 7, 2017	93.44	93.45	93.44	93.45
2387	AMEX	SIJ	Mon, Mar 6, 2017	94.64	94.64	93.50	93.50
2386	AMEX	SIJ	Fri, Mar 3, 2017	93.53	93.53	93.53	93.53
2385	AMEX	SIJ	Thu, Mar 2, 2017	0.00	0.00	0.00	91.11
2384	AMEX	SIJ	Wed, Mar 1, 2017	94.00	94.00	91.11	91.11
2383	AMEX	SIJ	Tue, Feb 28, 2017	0.00	0.00	0.00	95.34
2382	AMEX	SIJ	Mon, Feb 27, 2017	0.00	0.00	0.00	95.34
2381	AMEX	SIJ	Fri, Feb 24, 2017	96.95	96.95	95.34	95.34
2380	AMEX	SIJ	Thu, Feb 23, 2017	0.00	0.00	0.00	95.20
2379	AMEX	SIJ	Wed, Feb 22, 2017	0.00	0.00	0.00	95.20
2378	AMEX	SIJ	Tue, Feb 21, 2017	0.00	0.00	0.00	95.20
2377	AMEX	SIJ	Fri, Feb 17, 2017	0.00	0.00	0.00	95.20
2376	AMEX	SIJ	Thu, Feb 16, 2017	94.80	95.20	94.80	95.20
2375	AMEX	SIJ	Wed, Feb 15, 2017	96.24	96.24	96.00	96.00
2374	AMEX	SIJ	Tue, Feb 14, 2017	0.00	0.00	0.00	96.06
2373	AMEX	SIJ	Mon, Feb 13, 2017	96.12	96.26	96.04	96.06
2372	AMEX	SIJ	Fri, Feb 10, 2017	0.00	0.00	0.00	100.28
2371	AMEX	SIJ	Thu, Feb 9, 2017	100.28	100.28	100.28	100.28
2370	AMEX	SIJ	Tue, Feb 7, 2017	100.54	100.54	100.54	100.54
2369	AMEX	SIJ	Fri, Feb 3, 2017	100.36	100.66	100.23	100.23
2368	AMEX	SIJ	Thu, Feb 2, 2017	102.44	102.44	102.44	102.44
2367	AMEX	SIJ	Wed, Feb 1, 2017	100.96	102.18	100.96	102.18
2366	AMEX	SIJ	Tue, Jan 31, 2017	102.00	102.66	100.96	100.96
2365	AMEX	SIJ	Mon, Jan 30, 2017	97.08	100.92	97.08	100.92
2364	AMEX	SIJ	Fri, Jan 27, 2017	0.00	0.00	0.00	98.08
2363	AMEX	SIJ	Thu, Jan 26, 2017	99.44	99.44	98.08	98.08
2362	AMEX	SIJ	Wed, Jan 25, 2017	98.63	98.63	97.92	97.92
2361	AMEX	SIJ	Tue, Jan 24, 2017	100.62	100.98	99.76	100.11
2360	AMEX	SIJ	Mon, Jan 23, 2017	103.40	103.40	103.40	103.40
2359	AMEX	SIJ	Fri, Jan 20, 2017	101.60	102.50	101.60	102.50
2358	AMEX	SIJ	Thu, Jan 19, 2017	102.42	102.42	102.42	102.42
2357	AMEX	SIJ	Wed, Jan 18, 2017	0.00	0.00	0.00	101.92
2356	AMEX	SIJ	Tue, Jan 17, 2017	0.00	0.00	0.00	101.92
2355	AMEX	SIJ	Fri, Jan 13, 2017	102.00	102.00	101.92	101.92
2354	AMEX	SIJ	Thu, Jan 12, 2017	103.44	103.44	102.52	102.52
2353	AMEX	SIJ	Wed, Jan 11, 2017	103.39	103.39	103.19	103.19
2352	AMEX	SIJ	Tue, Jan 10, 2017	102.67	102.67	102.67	102.67
2351	AMEX	SIJ	Mon, Jan 9, 2017	103.84	103.88	103.84	103.88
2350	AMEX	SIJ	Fri, Jan 6, 2017	104.05	104.05	102.12	102.12
2349	AMEX	SIJ	Thu, Jan 5, 2017	105.72	105.72	102.31	103.07
2348	AMEX	SIJ	Wed, Jan 4, 2017	0.00	0.00	0.00	104.62
2347	AMEX	SIJ	Tue, Jan 3, 2017	104.60	104.72	103.20	104.62
2346	AMEX	SIJ	Fri, Dec 30, 2016	105.64	106.16	104.60	105.78
2345	AMEX	SIJ	Thu, Dec 29, 2016	104.33	105.06	104.33	105.06
2344	AMEX	SIJ	Wed, Dec 28, 2016	104.00	104.08	103.85	104.00
2343	AMEX	SIJ	Tue, Dec 27, 2016	102.40	102.40	102.40	102.40
2342	AMEX	SIJ	Fri, Dec 23, 2016	102.96	102.96	102.96	102.96
2341	AMEX	SIJ	Thu, Dec 22, 2016	103.86	104.00	103.20	103.20
2340	AMEX	SIJ	Wed, Dec 21, 2016	103.28	103.28	103.28	103.28
2339	AMEX	SIJ	Tue, Dec 20, 2016	101.72	102.94	101.60	101.80
2338	AMEX	SIJ	Mon, Dec 19, 2016	104.56	104.72	103.08	103.42
2337	AMEX	SIJ	Fri, Dec 16, 2016	103.58	103.58	103.58	103.58
2336	AMEX	SIJ	Thu, Dec 15, 2016	104.04	104.32	102.72	103.27
2335	AMEX	SIJ	Wed, Dec 14, 2016	102.56	104.16	102.12	104.16
2334	AMEX	SIJ	Tue, Dec 13, 2016	101.32	102.72	101.32	102.64
2333	AMEX	SIJ	Mon, Dec 12, 2016	102.36	103.16	101.56	101.56
2332	AMEX	SIJ	Fri, Dec 9, 2016	101.76	101.76	101.76	101.76
2331	AMEX	SIJ	Thu, Dec 8, 2016	102.24	102.92	102.24	102.45
2330	AMEX	SIJ	Wed, Dec 7, 2016	103.40	103.40	102.00	102.21
2329	AMEX	SIJ	Tue, Dec 6, 2016	105.59	105.59	105.59	105.59
2328	AMEX	SIJ	Mon, Dec 5, 2016	105.60	106.52	105.56	106.36
2327	AMEX	SIJ	Fri, Dec 2, 2016	106.88	106.88	105.44	105.44
2326	AMEX	SIJ	Thu, Dec 1, 2016	105.40	106.88	104.92	106.88
2325	AMEX	SIJ	Wed, Nov 30, 2016	105.56	106.44	105.56	106.44
2324	AMEX	SIJ	Tue, Nov 29, 2016	106.00	106.00	105.84	105.84
2323	AMEX	SIJ	Mon, Nov 28, 2016	106.81	106.99	106.81	106.99
2322	AMEX	SIJ	Fri, Nov 25, 2016	106.04	106.04	106.04	106.04
2321	AMEX	SIJ	Wed, Nov 23, 2016	106.63	106.63	106.63	106.63
2320	AMEX	SIJ	Tue, Nov 22, 2016	108.75	108.83	107.76	107.76
2319	AMEX	SIJ	Mon, Nov 21, 2016	110.28	110.28	109.12	109.12
2318	AMEX	SIJ	Fri, Nov 18, 2016	109.85	109.85	109.85	109.85
2317	AMEX	SIJ	Thu, Nov 17, 2016	109.80	110.76	109.80	110.70
2316	AMEX	SIJ	Wed, Nov 16, 2016	110.80	110.80	110.28	110.34
2315	AMEX	SIJ	Tue, Nov 15, 2016	0.00	0.00	0.00	110.94
2314	AMEX	SIJ	Mon, Nov 14, 2016	110.64	110.94	110.30	110.94
2313	AMEX	SIJ	Fri, Nov 11, 2016	112.00	112.00	112.00	112.00
2312	AMEX	SIJ	Thu, Nov 10, 2016	111.68	113.92	111.68	112.00
2311	AMEX	SIJ	Wed, Nov 9, 2016	123.04	123.04	116.40	116.72
2310	AMEX	SIJ	Tue, Nov 8, 2016	121.68	121.68	121.68	121.68
2309	AMEX	SIJ	Mon, Nov 7, 2016	122.20	123.80	122.20	123.40
2308	AMEX	SIJ	Fri, Nov 4, 2016	128.20	128.20	128.20	128.20
2307	AMEX	SIJ	Thu, Nov 3, 2016	0.00	0.00	0.00	125.36
2306	AMEX	SIJ	Mon, Oct 31, 2016	125.11	125.36	125.11	125.36
2305	AMEX	SIJ	Fri, Oct 28, 2016	124.95	125.20	124.68	125.20
2304	AMEX	SIJ	Thu, Oct 27, 2016	126.85	126.85	125.68	125.68
2303	AMEX	SIJ	Wed, Oct 26, 2016	125.66	125.66	125.28	125.28
2302	AMEX	SIJ	Tue, Oct 25, 2016	0.00	0.00	0.00	124.64
2301	AMEX	SIJ	Mon, Oct 24, 2016	122.88	124.64	122.88	124.64
2300	AMEX	SIJ	Fri, Oct 21, 2016	126.57	126.57	125.92	125.92
2299	AMEX	SIJ	Thu, Oct 20, 2016	126.88	126.88	125.16	125.16
2298	AMEX	SIJ	Wed, Oct 19, 2016	123.36	123.36	123.36	123.36
2297	AMEX	SIJ	Tue, Oct 18, 2016	124.56	124.87	124.56	124.68
2296	AMEX	SIJ	Mon, Oct 17, 2016	125.28	125.68	125.28	125.68
2295	AMEX	SIJ	Fri, Oct 14, 2016	127.00	127.00	127.00	127.00
2294	AMEX	SIJ	Thu, Oct 13, 2016	127.20	127.20	127.20	127.20
2293	AMEX	SIJ	Wed, Oct 12, 2016	0.00	0.00	0.00	126.68
2292	AMEX	SIJ	Tue, Oct 11, 2016	127.34	127.34	126.12	126.68
2291	AMEX	SIJ	Mon, Oct 10, 2016	0.00	0.00	0.00	123.72
2290	AMEX	SIJ	Fri, Oct 7, 2016	123.72	123.72	123.72	123.72
2289	AMEX	SIJ	Wed, Oct 5, 2016	0.00	0.00	0.00	121.40
2288	AMEX	SIJ	Tue, Oct 4, 2016	120.56	121.40	120.56	121.40
2287	AMEX	SIJ	Mon, Oct 3, 2016	120.00	120.00	120.00	120.00
2286	AMEX	SIJ	Fri, Sep 30, 2016	119.50	119.50	119.50	119.50
2285	AMEX	SIJ	Thu, Sep 29, 2016	120.24	122.28	120.24	122.28
2284	AMEX	SIJ	Mon, Sep 26, 2016	122.80	122.80	122.80	122.80
2283	AMEX	SIJ	Fri, Sep 23, 2016	121.70	121.70	121.70	121.70
2282	AMEX	SIJ	Thu, Sep 22, 2016	118.92	120.85	118.92	120.00
2281	AMEX	SIJ	Wed, Sep 21, 2016	0.00	0.00	0.00	125.96
2280	AMEX	SIJ	Tue, Sep 20, 2016	125.05	125.96	124.92	125.96
2279	AMEX	SIJ	Mon, Sep 19, 2016	127.76	127.76	125.64	126.84
2278	AMEX	SIJ	Fri, Sep 16, 2016	127.60	127.60	127.60	127.60
2277	AMEX	SIJ	Thu, Sep 15, 2016	126.84	126.84	126.84	126.84
2276	AMEX	SIJ	Wed, Sep 14, 2016	126.71	126.86	125.52	126.86
2275	AMEX	SIJ	Tue, Sep 13, 2016	126.20	127.40	126.20	127.40
2274	AMEX	SIJ	Mon, Sep 12, 2016	128.64	128.64	126.42	126.52
2273	AMEX	SIJ	Fri, Sep 9, 2016	126.52	126.52	126.52	126.52
2272	AMEX	SIJ	Thu, Sep 8, 2016	0.00	0.00	0.00	120.40
2271	AMEX	SIJ	Wed, Sep 7, 2016	120.40	120.40	120.40	120.40
2270	AMEX	SIJ	Tue, Sep 6, 2016	118.96	121.64	118.96	119.96
2269	AMEX	SIJ	Fri, Sep 2, 2016	0.00	0.00	0.00	121.20
2268	AMEX	SIJ	Thu, Sep 1, 2016	121.60	121.60	121.20	121.20
2267	AMEX	SIJ	Wed, Aug 31, 2016	0.00	0.00	0.00	119.67
2266	AMEX	SIJ	Tue, Aug 30, 2016	119.67	119.67	119.67	119.67
2265	AMEX	SIJ	Mon, Aug 29, 2016	0.00	0.00	0.00	120.32
2264	AMEX	SIJ	Fri, Aug 26, 2016	120.20	120.32	120.20	120.32
2263	AMEX	SIJ	Thu, Aug 25, 2016	0.00	0.00	0.00	119.08
2262	AMEX	SIJ	Wed, Aug 24, 2016	119.08	119.08	119.08	119.08
2261	AMEX	SIJ	Tue, Aug 23, 2016	119.40	119.40	118.40	118.40
2260	AMEX	SIJ	Mon, Aug 22, 2016	0.00	0.00	0.00	120.20
2259	AMEX	SIJ	Fri, Aug 19, 2016	0.00	0.00	0.00	120.20
2258	AMEX	SIJ	Thu, Aug 18, 2016	0.00	0.00	0.00	120.20
2257	AMEX	SIJ	Wed, Aug 17, 2016	0.00	0.00	0.00	120.20
2256	AMEX	SIJ	Tue, Aug 16, 2016	0.00	0.00	0.00	120.20
2255	AMEX	SIJ	Mon, Aug 15, 2016	121.36	121.36	120.08	120.20
2254	AMEX	SIJ	Fri, Aug 12, 2016	0.00	0.00	0.00	121.14
2253	AMEX	SIJ	Thu, Aug 11, 2016	121.00	121.14	121.00	121.14
2252	AMEX	SIJ	Wed, Aug 10, 2016	122.60	122.60	122.60	122.60
2251	AMEX	SIJ	Tue, Aug 9, 2016	0.00	0.00	0.00	124.00
2250	AMEX	SIJ	Mon, Aug 8, 2016	124.00	124.00	124.00	124.00
2249	AMEX	SIJ	Fri, Aug 5, 2016	126.12	126.12	126.12	126.12
2248	AMEX	SIJ	Thu, Aug 4, 2016	126.12	126.12	126.12	126.12
2247	AMEX	SIJ	Wed, Aug 3, 2016	126.12	126.12	126.12	126.12
2246	AMEX	SIJ	Tue, Aug 2, 2016	123.80	123.80	123.80	123.80
2245	AMEX	SIJ	Mon, Aug 1, 2016	121.80	123.86	121.80	123.80
2244	AMEX	SIJ	Fri, Jul 29, 2016	122.64	122.64	122.64	122.64
2243	AMEX	SIJ	Thu, Jul 28, 2016	122.64	122.64	122.64	122.64
2242	AMEX	SIJ	Wed, Jul 27, 2016	122.47	122.47	122.47	122.47
2241	AMEX	SIJ	Tue, Jul 26, 2016	122.88	123.28	122.88	123.08
2240	AMEX	SIJ	Mon, Jul 25, 2016	122.38	124.27	122.38	124.27
2239	AMEX	SIJ	Fri, Jul 22, 2016	123.48	123.48	122.80	122.80
2238	AMEX	SIJ	Thu, Jul 21, 2016	123.36	123.36	123.36	123.36
2237	AMEX	SIJ	Wed, Jul 20, 2016	121.84	121.84	121.84	121.84
2236	AMEX	SIJ	Tue, Jul 19, 2016	122.00	122.36	121.84	121.84
2235	AMEX	SIJ	Mon, Jul 18, 2016	121.80	122.36	121.80	122.32
2234	AMEX	SIJ	Fri, Jul 15, 2016	121.04	121.04	121.04	121.04
2233	AMEX	SIJ	Thu, Jul 14, 2016	121.09	122.08	121.05	122.08
2232	AMEX	SIJ	Wed, Jul 13, 2016	123.96	123.96	123.96	123.96
2231	AMEX	SIJ	Tue, Jul 12, 2016	124.04	124.04	124.00	124.00
2230	AMEX	SIJ	Mon, Jul 11, 2016	125.58	125.58	124.24	124.73
2229	AMEX	SIJ	Fri, Jul 8, 2016	129.04	129.04	127.28	127.44
2228	AMEX	SIJ	Thu, Jul 7, 2016	131.56	132.80	131.56	132.80
2227	AMEX	SIJ	Wed, Jul 6, 2016	134.24	135.40	132.52	132.93
2226	AMEX	SIJ	Tue, Jul 5, 2016	136.80	136.80	133.20	135.28
2225	AMEX	SIJ	Fri, Jul 1, 2016	130.60	130.60	128.96	129.24
2224	AMEX	SIJ	Thu, Jun 30, 2016	134.00	134.00	133.00	133.00
2223	AMEX	SIJ	Wed, Jun 29, 2016	137.68	140.07	136.70	136.70
2222	AMEX	SIJ	Tue, Jun 28, 2016	140.96	144.60	140.96	144.60
2221	AMEX	SIJ	Mon, Jun 27, 2016	139.32	146.26	139.32	146.26
2220	AMEX	SIJ	Fri, Jun 24, 2016	140.00	140.00	138.88	139.12
2219	AMEX	SIJ	Thu, Jun 23, 2016	131.92	131.92	131.92	131.92
2218	AMEX	SIJ	Wed, Jun 22, 2016	131.92	131.92	131.92	131.92
2217	AMEX	SIJ	Tue, Jun 21, 2016	132.40	132.40	131.88	131.92
2216	AMEX	SIJ	Mon, Jun 20, 2016	133.60	133.60	130.85	130.85
2215	AMEX	SIJ	Fri, Jun 17, 2016	0.00	0.00	0.00	135.92
2214	AMEX	SIJ	Thu, Jun 16, 2016	136.16	138.00	135.44	135.92
2213	AMEX	SIJ	Wed, Jun 15, 2016	135.20	135.40	133.77	133.77
2212	AMEX	SIJ	Tue, Jun 14, 2016	132.80	137.16	132.80	135.86
2211	AMEX	SIJ	Mon, Jun 13, 2016	132.92	135.92	132.92	135.92
2210	AMEX	SIJ	Fri, Jun 10, 2016	133.72	133.72	133.31	133.31
2209	AMEX	SIJ	Thu, Jun 9, 2016	135.04	135.04	132.72	132.72
2208	AMEX	SIJ	Wed, Jun 8, 2016	130.72	130.72	130.72	130.72
2207	AMEX	SIJ	Tue, Jun 7, 2016	132.30	132.42	130.28	130.72
2206	AMEX	SIJ	Mon, Jun 6, 2016	133.00	133.00	132.40	132.80
2205	AMEX	SIJ	Fri, Jun 3, 2016	135.60	135.72	135.60	135.72
2204	AMEX	SIJ	Thu, Jun 2, 2016	136.32	136.32	136.32	136.32
2203	AMEX	SIJ	Wed, Jun 1, 2016	136.32	136.32	136.32	136.32
2202	AMEX	SIJ	Tue, May 31, 2016	136.39	136.39	136.32	136.32
2201	AMEX	SIJ	Fri, May 27, 2016	135.64	135.80	135.64	135.80
2200	AMEX	SIJ	Thu, May 26, 2016	136.00	136.00	136.00	136.00
2199	AMEX	SIJ	Wed, May 25, 2016	135.88	136.40	135.88	136.00
2198	AMEX	SIJ	Tue, May 24, 2016	138.76	139.44	138.76	139.44
2197	AMEX	SIJ	Mon, May 23, 2016	141.77	141.77	141.77	141.77
2196	AMEX	SIJ	Fri, May 20, 2016	141.77	141.77	141.77	141.77
2195	AMEX	SIJ	Thu, May 19, 2016	145.24	145.28	142.90	142.90
2194	AMEX	SIJ	Wed, May 18, 2016	141.54	142.52	139.00	142.52
2193	AMEX	SIJ	Tue, May 17, 2016	139.31	141.24	139.31	141.24
2192	AMEX	SIJ	Mon, May 16, 2016	140.56	140.56	140.56	140.56
2191	AMEX	SIJ	Fri, May 13, 2016	139.83	140.56	139.68	140.56
2190	AMEX	SIJ	Thu, May 12, 2016	137.60	137.60	137.60	137.60
2189	AMEX	SIJ	Wed, May 11, 2016	135.22	138.52	135.22	137.90
2188	AMEX	SIJ	Tue, May 10, 2016	139.44	139.44	137.16	137.16
2187	AMEX	SIJ	Mon, May 9, 2016	141.80	141.80	141.80	141.80
2186	AMEX	SIJ	Fri, May 6, 2016	143.00	143.00	141.40	141.40
2185	AMEX	SIJ	Thu, May 5, 2016	142.47	142.53	142.24	142.53
2184	AMEX	SIJ	Wed, May 4, 2016	139.36	139.36	139.36	139.36
2183	AMEX	SIJ	Tue, May 3, 2016	140.22	140.22	139.36	139.36
2182	AMEX	SIJ	Mon, May 2, 2016	139.36	139.36	139.36	139.36
2181	AMEX	SIJ	Fri, Apr 29, 2016	137.98	139.36	137.98	139.36
2180	AMEX	SIJ	Thu, Apr 28, 2016	136.12	136.56	136.12	136.56
2179	AMEX	SIJ	Wed, Apr 27, 2016	135.31	135.72	133.44	134.56
2178	AMEX	SIJ	Tue, Apr 26, 2016	137.60	137.60	137.60	137.60
2177	AMEX	SIJ	Mon, Apr 25, 2016	137.60	137.60	137.60	137.60
2176	AMEX	SIJ	Fri, Apr 22, 2016	138.26	138.26	137.60	137.60
2175	AMEX	SIJ	Thu, Apr 21, 2016	137.56	137.68	137.18	137.68
2174	AMEX	SIJ	Wed, Apr 20, 2016	137.46	138.48	137.46	138.40
2173	AMEX	SIJ	Tue, Apr 19, 2016	137.56	137.60	136.96	137.22
2172	AMEX	SIJ	Mon, Apr 18, 2016	142.36	142.36	140.72	140.72
2171	AMEX	SIJ	Fri, Apr 15, 2016	139.32	140.44	139.32	140.44
2170	AMEX	SIJ	Thu, Apr 14, 2016	140.52	140.52	140.52	140.52
2169	AMEX	SIJ	Wed, Apr 13, 2016	142.00	142.00	140.84	140.84
2168	AMEX	SIJ	Tue, Apr 12, 2016	143.40	143.88	143.28	143.28
2167	AMEX	SIJ	Mon, Apr 11, 2016	144.56	144.56	144.56	144.56
2166	AMEX	SIJ	Fri, Apr 8, 2016	144.82	144.82	144.82	144.82
2165	AMEX	SIJ	Thu, Apr 7, 2016	145.84	145.84	145.84	145.84
2164	AMEX	SIJ	Wed, Apr 6, 2016	148.00	148.00	145.52	145.84
2163	AMEX	SIJ	Tue, Apr 5, 2016	142.56	142.56	142.56	142.56
2162	AMEX	SIJ	Mon, Apr 4, 2016	141.12	142.56	141.12	142.56
2161	AMEX	SIJ	Fri, Apr 1, 2016	144.84	144.84	142.96	142.96
2160	AMEX	SIJ	Thu, Mar 31, 2016	141.14	141.14	141.14	141.14
2159	AMEX	SIJ	Wed, Mar 30, 2016	140.92	141.39	140.92	141.14
2158	AMEX	SIJ	Tue, Mar 29, 2016	147.24	147.24	147.24	147.24
2157	AMEX	SIJ	Mon, Mar 28, 2016	148.00	148.00	146.44	146.49
2156	AMEX	SIJ	Thu, Mar 24, 2016	148.00	148.04	146.68	147.20
2155	AMEX	SIJ	Wed, Mar 23, 2016	144.44	145.48	144.44	145.48
2154	AMEX	SIJ	Tue, Mar 22, 2016	144.28	144.67	142.60	142.60
2153	AMEX	SIJ	Mon, Mar 21, 2016	148.40	148.40	143.96	144.04
2152	AMEX	SIJ	Fri, Mar 18, 2016	144.18	144.80	144.18	144.40
2151	AMEX	SIJ	Thu, Mar 17, 2016	151.00	151.00	151.00	151.00
2150	AMEX	SIJ	Wed, Mar 16, 2016	153.00	153.00	151.94	151.94
2149	AMEX	SIJ	Tue, Mar 15, 2016	153.00	153.00	153.00	155.36
2148	AMEX	SIJ	Mon, Mar 14, 2016	153.02	153.02	153.00	153.00
2147	AMEX	SIJ	Fri, Mar 11, 2016	154.77	154.77	153.77	154.56
2146	AMEX	SIJ	Thu, Mar 10, 2016	160.40	160.64	160.40	160.64
2145	AMEX	SIJ	Wed, Mar 9, 2016	157.60	157.60	157.60	157.60
2144	AMEX	SIJ	Tue, Mar 8, 2016	154.00	158.60	154.00	158.40
2143	AMEX	SIJ	Mon, Mar 7, 2016	155.20	155.26	152.15	153.56
2142	AMEX	SIJ	Fri, Mar 4, 2016	156.81	156.81	154.16	155.60
2141	AMEX	SIJ	Thu, Mar 3, 2016	159.80	159.80	159.80	158.24
2140	AMEX	SIJ	Wed, Mar 2, 2016	160.00	160.00	160.00	159.80
2139	AMEX	SIJ	Tue, Mar 1, 2016	160.14	160.14	160.00	160.00
2138	AMEX	SIJ	Mon, Feb 29, 2016	165.43	168.08	163.42	167.87
2137	AMEX	SIJ	Fri, Feb 26, 2016	165.76	165.76	165.76	164.16
2136	AMEX	SIJ	Thu, Feb 25, 2016	169.64	169.64	168.95	168.95
2135	AMEX	SIJ	Wed, Feb 24, 2016	176.00	176.00	174.84	174.84
2134	AMEX	SIJ	Tue, Feb 23, 2016	170.98	171.12	170.98	171.12
2133	AMEX	SIJ	Mon, Feb 22, 2016	168.87	169.18	166.64	169.18
2132	AMEX	SIJ	Fri, Feb 19, 2016	176.64	176.64	174.00	174.12
2131	AMEX	SIJ	Thu, Feb 18, 2016	171.36	174.29	171.36	172.92
2130	AMEX	SIJ	Wed, Feb 17, 2016	174.60	174.60	170.56	173.00
2129	AMEX	SIJ	Tue, Feb 16, 2016	178.44	178.76	177.76	178.35
2128	AMEX	SIJ	Fri, Feb 12, 2016	192.00	192.00	185.80	187.24
2127	AMEX	SIJ	Thu, Feb 11, 2016	196.24	197.20	192.40	193.64
2126	AMEX	SIJ	Wed, Feb 10, 2016	182.72	186.52	182.72	186.52
2125	AMEX	SIJ	Tue, Feb 9, 2016	192.32	192.32	187.52	188.07
2124	AMEX	SIJ	Mon, Feb 8, 2016	186.80	190.68	186.64	187.80
2123	AMEX	SIJ	Fri, Feb 5, 2016	179.92	184.16	179.92	184.16
2122	AMEX	SIJ	Thu, Feb 4, 2016	178.12	178.12	177.20	177.38
2121	AMEX	SIJ	Wed, Feb 3, 2016	187.04	187.04	183.12	183.75
2120	AMEX	SIJ	Tue, Feb 2, 2016	187.36	188.80	185.36	188.40
2119	AMEX	SIJ	Mon, Feb 1, 2016	179.76	184.28	179.76	181.48
2118	AMEX	SIJ	Fri, Jan 29, 2016	187.36	187.36	180.00	180.00
2117	AMEX	SIJ	Thu, Jan 28, 2016	185.28	192.84	185.28	190.20
2116	AMEX	SIJ	Wed, Jan 27, 2016	196.48	196.48	186.80	194.68
2115	AMEX	SIJ	Tue, Jan 26, 2016	200.76	200.76	187.78	187.78
2114	AMEX	SIJ	Mon, Jan 25, 2016	191.32	198.20	191.32	195.96
2113	AMEX	SIJ	Fri, Jan 22, 2016	190.10	193.33	189.44	189.72
2112	AMEX	SIJ	Thu, Jan 21, 2016	196.60	196.60	191.88	195.01
2111	AMEX	SIJ	Wed, Jan 20, 2016	200.00	206.64	194.04	194.04
2110	AMEX	SIJ	Tue, Jan 19, 2016	190.28	195.31	188.44	193.27
2109	AMEX	SIJ	Fri, Jan 15, 2016	192.80	197.60	190.88	193.00
2108	AMEX	SIJ	Thu, Jan 14, 2016	187.60	191.40	185.24	186.13
2107	AMEX	SIJ	Wed, Jan 13, 2016	180.00	190.54	179.89	190.54
2106	AMEX	SIJ	Tue, Jan 12, 2016	182.67	184.88	180.48	181.64
2105	AMEX	SIJ	Mon, Jan 11, 2016	184.72	189.76	183.60	183.80
2104	AMEX	SIJ	Fri, Jan 8, 2016	178.08	184.22	177.92	183.80
2103	AMEX	SIJ	Thu, Jan 7, 2016	176.00	181.12	174.88	180.24
2102	AMEX	SIJ	Wed, Jan 6, 2016	169.48	169.48	169.04	169.40
2101	AMEX	SIJ	Tue, Jan 5, 2016	167.12	167.60	166.63	166.63
2100	AMEX	SIJ	Mon, Jan 4, 2016	169.52	169.60	167.18	167.36
2099	AMEX	SIJ	Thu, Dec 31, 2015	161.07	161.07	161.07	161.07
2098	AMEX	SIJ	Wed, Dec 30, 2015	158.00	158.60	158.00	158.60
2097	AMEX	SIJ	Tue, Dec 29, 2015	157.48	157.48	156.76	157.48
2096	AMEX	SIJ	Mon, Dec 28, 2015	161.99	161.99	161.99	161.99
2095	AMEX	SIJ	Thu, Dec 24, 2015	163.73	163.73	163.73	163.73
2094	AMEX	SIJ	Wed, Dec 23, 2015	163.73	163.73	163.73	163.73
2093	AMEX	SIJ	Tue, Dec 22, 2015	167.32	167.32	163.73	163.73
2092	AMEX	SIJ	Mon, Dec 21, 2015	169.70	169.70	169.70	169.70
2091	AMEX	SIJ	Fri, Dec 18, 2015	166.60	169.70	166.60	169.70
2090	AMEX	SIJ	Thu, Dec 17, 2015	160.12	160.12	160.12	160.12
2089	AMEX	SIJ	Wed, Dec 16, 2015	162.40	163.84	160.04	160.12
2088	AMEX	SIJ	Tue, Dec 15, 2015	163.76	165.32	163.60	164.32
2087	AMEX	SIJ	Mon, Dec 14, 2015	165.12	168.20	165.12	168.16
2086	AMEX	SIJ	Fri, Dec 11, 2015	163.70	166.33	163.70	166.24
2085	AMEX	SIJ	Thu, Dec 10, 2015	160.82	160.82	160.48	160.48
2084	AMEX	SIJ	Wed, Dec 9, 2015	158.08	162.74	158.08	162.12
2083	AMEX	SIJ	Tue, Dec 8, 2015	162.68	162.68	161.00	161.00
2082	AMEX	SIJ	Mon, Dec 7, 2015	157.42	157.96	157.42	157.84
2081	AMEX	SIJ	Fri, Dec 4, 2015	156.50	157.40	154.00	154.00
2080	AMEX	SIJ	Thu, Dec 3, 2015	156.10	159.70	155.32	159.70
2079	AMEX	SIJ	Wed, Dec 2, 2015	152.36	155.27	152.36	155.27
2078	AMEX	SIJ	Tue, Dec 1, 2015	156.44	156.44	151.52	152.44
2077	AMEX	SIJ	Mon, Nov 30, 2015	150.36	152.40	150.36	152.40
2076	AMEX	SIJ	Wed, Nov 25, 2015	152.59	152.59	151.20	151.20
2075	AMEX	SIJ	Tue, Nov 24, 2015	153.84	154.00	153.09	153.09
2074	AMEX	SIJ	Mon, Nov 23, 2015	151.60	152.72	150.76	151.44
2073	AMEX	SIJ	Fri, Nov 20, 2015	152.00	152.00	149.84	149.85
2072	AMEX	SIJ	Thu, Nov 19, 2015	153.20	153.52	152.00	152.73
2071	AMEX	SIJ	Wed, Nov 18, 2015	154.80	155.36	153.04	153.04
2070	AMEX	SIJ	Tue, Nov 17, 2015	157.98	157.98	156.02	156.96
2069	AMEX	SIJ	Mon, Nov 16, 2015	161.80	161.80	158.40	158.40
2068	AMEX	SIJ	Fri, Nov 13, 2015	162.60	163.77	160.76	162.60
2067	AMEX	SIJ	Thu, Nov 12, 2015	158.28	159.14	158.16	159.08
2066	AMEX	SIJ	Wed, Nov 11, 2015	155.88	155.88	155.88	155.88
2065	AMEX	SIJ	Tue, Nov 10, 2015	156.00	157.94	156.00	156.72
2064	AMEX	SIJ	Mon, Nov 9, 2015	156.80	158.89	156.16	157.60
2063	AMEX	SIJ	Fri, Nov 6, 2015	156.20	156.20	155.84	155.84
2062	AMEX	SIJ	Thu, Nov 5, 2015	156.16	156.24	154.56	154.56
2061	AMEX	SIJ	Wed, Nov 4, 2015	154.88	155.72	153.88	154.64
2060	AMEX	SIJ	Tue, Nov 3, 2015	157.72	157.76	153.68	153.88
2059	AMEX	SIJ	Mon, Nov 2, 2015	156.00	156.00	153.04	155.12
2058	AMEX	SIJ	Fri, Oct 30, 2015	157.63	157.88	156.64	157.60
2057	AMEX	SIJ	Thu, Oct 29, 2015	158.52	159.65	158.32	158.64
2056	AMEX	SIJ	Wed, Oct 28, 2015	163.39	163.39	158.46	158.57
2055	AMEX	SIJ	Tue, Oct 27, 2015	164.28	164.28	160.64	162.16
2054	AMEX	SIJ	Mon, Oct 26, 2015	158.36	159.76	158.16	159.76
2053	AMEX	SIJ	Fri, Oct 23, 2015	156.08	159.22	156.08	158.48
2052	AMEX	SIJ	Thu, Oct 22, 2015	161.84	161.84	158.46	160.20
2051	AMEX	SIJ	Wed, Oct 21, 2015	166.67	168.84	165.00	168.84
2050	AMEX	SIJ	Tue, Oct 20, 2015	168.00	168.20	166.72	167.28
2049	AMEX	SIJ	Mon, Oct 19, 2015	170.81	170.81	168.52	170.44
2048	AMEX	SIJ	Fri, Oct 16, 2015	168.40	171.00	168.40	168.72
2047	AMEX	SIJ	Thu, Oct 15, 2015	172.64	172.64	167.96	167.96
2046	AMEX	SIJ	Wed, Oct 14, 2015	173.44	173.44	168.10	172.72
2045	AMEX	SIJ	Tue, Oct 13, 2015	169.04	169.24	166.12	169.24
2044	AMEX	SIJ	Mon, Oct 12, 2015	165.61	165.61	164.72	164.72
2043	AMEX	SIJ	Fri, Oct 9, 2015	161.28	166.04	161.28	165.48
2042	AMEX	SIJ	Thu, Oct 8, 2015	171.88	171.88	166.24	168.88
2041	AMEX	SIJ	Wed, Oct 7, 2015	174.20	174.20	170.00	171.20
2040	AMEX	SIJ	Tue, Oct 6, 2015	173.56	176.08	172.86	175.60
2039	AMEX	SIJ	Mon, Oct 5, 2015	181.64	184.00	175.05	175.07
2038	AMEX	SIJ	Fri, Oct 2, 2015	191.52	195.72	185.52	185.88
2037	AMEX	SIJ	Thu, Oct 1, 2015	195.16	195.16	188.00	191.52
2036	AMEX	SIJ	Wed, Sep 30, 2015	202.07	202.07	188.76	188.76
2035	AMEX	SIJ	Tue, Sep 29, 2015	196.44	199.08	196.04	197.80
2034	AMEX	SIJ	Mon, Sep 28, 2015	189.40	198.68	189.40	198.68
2033	AMEX	SIJ	Fri, Sep 25, 2015	194.92	194.92	187.16	188.88
2032	AMEX	SIJ	Thu, Sep 24, 2015	188.16	194.86	188.16	191.52
2031	AMEX	SIJ	Wed, Sep 23, 2015	184.44	189.44	184.44	187.16
2030	AMEX	SIJ	Tue, Sep 22, 2015	187.44	187.44	184.24	186.19
2029	AMEX	SIJ	Mon, Sep 21, 2015	183.36	183.36	178.72	181.51
2028	AMEX	SIJ	Fri, Sep 18, 2015	180.96	183.48	179.20	182.53
2027	AMEX	SIJ	Thu, Sep 17, 2015	175.96	175.96	169.88	174.40
2026	AMEX	SIJ	Wed, Sep 16, 2015	178.84	178.84	172.60	173.76
2025	AMEX	SIJ	Tue, Sep 15, 2015	179.00	179.00	176.55	176.68
2024	AMEX	SIJ	Mon, Sep 14, 2015	182.72	183.72	181.40	183.24
2023	AMEX	SIJ	Fri, Sep 11, 2015	187.00	187.00	180.96	180.96
2022	AMEX	SIJ	Thu, Sep 10, 2015	185.60	185.60	180.12	183.60
2021	AMEX	SIJ	Wed, Sep 9, 2015	180.36	183.36	176.40	183.36
2020	AMEX	SIJ	Tue, Sep 8, 2015	191.40	191.40	167.20	179.44
2019	AMEX	SIJ	Fri, Sep 4, 2015	192.20	192.20	187.24	189.76
2018	AMEX	SIJ	Thu, Sep 3, 2015	182.08	184.72	180.84	183.36
2017	AMEX	SIJ	Wed, Sep 2, 2015	183.28	189.20	183.28	186.84
2016	AMEX	SIJ	Tue, Sep 1, 2015	188.93	192.45	188.93	192.45
2015	AMEX	SIJ	Mon, Aug 31, 2015	180.60	182.90	180.60	180.84
2014	AMEX	SIJ	Fri, Aug 28, 2015	181.28	181.92	179.88	180.04
2013	AMEX	SIJ	Thu, Aug 27, 2015	180.24	185.76	180.24	183.68
2012	AMEX	SIJ	Wed, Aug 26, 2015	194.80	198.36	188.44	188.44
2011	AMEX	SIJ	Tue, Aug 25, 2015	172.44	202.44	172.40	200.44
2010	AMEX	SIJ	Mon, Aug 24, 2015	184.82	248.00	184.82	195.20
2009	AMEX	SIJ	Fri, Aug 21, 2015	177.96	183.52	177.44	183.52
2008	AMEX	SIJ	Thu, Aug 20, 2015	171.04	173.28	169.52	172.20
2007	AMEX	SIJ	Wed, Aug 19, 2015	166.80	168.24	166.20	166.40
2006	AMEX	SIJ	Tue, Aug 18, 2015	162.32	164.04	161.92	162.68
2005	AMEX	SIJ	Mon, Aug 17, 2015	168.16	168.16	163.60	163.60
2004	AMEX	SIJ	Fri, Aug 14, 2015	164.88	166.00	164.88	164.92
2003	AMEX	SIJ	Thu, Aug 13, 2015	167.60	167.60	165.96	166.79
2002	AMEX	SIJ	Wed, Aug 12, 2015	169.00	171.32	167.68	167.68
2001	AMEX	SIJ	Tue, Aug 11, 2015	168.44	168.48	165.84	165.88
2000	AMEX	SIJ	Mon, Aug 10, 2015	162.44	163.92	162.36	163.48
1999	AMEX	SIJ	Fri, Aug 7, 2015	166.76	170.32	166.76	168.48
1998	AMEX	SIJ	Thu, Aug 6, 2015	167.24	168.00	167.24	167.24
1997	AMEX	SIJ	Tue, Aug 4, 2015	166.24	168.28	165.60	168.28
1996	AMEX	SIJ	Mon, Aug 3, 2015	166.40	170.88	166.20	169.32
1995	AMEX	SIJ	Fri, Jul 31, 2015	165.04	165.48	163.36	163.80
1994	AMEX	SIJ	Thu, Jul 30, 2015	166.00	166.04	164.56	166.04
1993	AMEX	SIJ	Wed, Jul 29, 2015	169.16	169.16	165.80	166.32
1992	AMEX	SIJ	Tue, Jul 28, 2015	177.84	177.84	169.72	171.12
1991	AMEX	SIJ	Mon, Jul 27, 2015	176.57	177.68	173.96	177.00
1990	AMEX	SIJ	Fri, Jul 24, 2015	172.56	172.76	172.56	172.76
1989	AMEX	SIJ	Thu, Jul 23, 2015	169.24	170.42	168.05	170.42
1988	AMEX	SIJ	Wed, Jul 22, 2015	165.40	167.32	165.40	167.00
1987	AMEX	SIJ	Tue, Jul 21, 2015	166.28	166.28	163.52	163.52
1986	AMEX	SIJ	Mon, Jul 20, 2015	161.04	161.04	161.04	161.04
1985	AMEX	SIJ	Fri, Jul 17, 2015	162.95	162.95	162.34	162.34
1984	AMEX	SIJ	Thu, Jul 16, 2015	161.82	161.82	161.82	161.82
1983	AMEX	SIJ	Wed, Jul 15, 2015	161.52	163.32	161.52	163.32
1982	AMEX	SIJ	Tue, Jul 14, 2015	163.56	163.56	161.92	161.92
1981	AMEX	SIJ	Mon, Jul 13, 2015	164.60	164.60	164.60	164.60
1980	AMEX	SIJ	Fri, Jul 10, 2015	167.16	167.16	167.16	167.16
1979	AMEX	SIJ	Thu, Jul 9, 2015	165.48	168.08	165.44	168.08
1978	AMEX	SIJ	Wed, Jul 8, 2015	168.44	170.88	168.44	169.40
1977	AMEX	SIJ	Tue, Jul 7, 2015	165.88	170.80	164.80	164.80
1976	AMEX	SIJ	Mon, Jul 6, 2015	168.96	168.96	166.76	166.76
1975	AMEX	SIJ	Tue, Jun 30, 2015	163.36	166.04	163.32	165.00
1974	AMEX	SIJ	Mon, Jun 29, 2015	162.72	165.81	161.69	165.81
1973	AMEX	SIJ	Fri, Jun 26, 2015	159.52	160.56	159.52	160.52
1972	AMEX	SIJ	Thu, Jun 25, 2015	160.00	160.00	160.00	160.00
1971	AMEX	SIJ	Wed, Jun 24, 2015	157.40	159.56	157.08	159.24
1970	AMEX	SIJ	Tue, Jun 23, 2015	156.36	156.64	154.99	156.64
1969	AMEX	SIJ	Mon, Jun 22, 2015	156.00	156.00	155.80	155.80
1968	AMEX	SIJ	Fri, Jun 19, 2015	158.20	158.20	156.20	156.84
1967	AMEX	SIJ	Thu, Jun 18, 2015	158.36	158.36	155.94	155.94
1966	AMEX	SIJ	Wed, Jun 17, 2015	161.68	161.68	159.48	159.48
1965	AMEX	SIJ	Tue, Jun 16, 2015	160.72	161.20	160.00	160.42
1964	AMEX	SIJ	Mon, Jun 15, 2015	161.20	161.32	160.80	160.80
1963	AMEX	SIJ	Thu, Jun 11, 2015	156.92	157.28	155.96	156.28
1962	AMEX	SIJ	Wed, Jun 10, 2015	156.84	157.32	156.84	157.32
1961	AMEX	SIJ	Mon, Jun 8, 2015	159.76	160.52	159.76	160.52
1960	AMEX	SIJ	Fri, Jun 5, 2015	159.12	159.60	158.36	158.44
1959	AMEX	SIJ	Thu, Jun 4, 2015	157.04	159.36	157.04	158.72
1958	AMEX	SIJ	Wed, Jun 3, 2015	155.98	155.98	155.98	155.98
1957	AMEX	SIJ	Fri, May 29, 2015	158.72	158.96	158.72	158.96
1956	AMEX	SIJ	Thu, May 28, 2015	156.48	156.48	155.96	156.44
1955	AMEX	SIJ	Wed, May 27, 2015	156.12	156.12	155.60	155.60
1954	AMEX	SIJ	Tue, May 26, 2015	155.40	158.24	155.40	158.24
1953	AMEX	SIJ	Mon, May 18, 2015	154.80	154.80	154.80	154.80
1952	AMEX	SIJ	Fri, May 15, 2015	154.76	154.76	154.76	154.76
1951	AMEX	SIJ	Thu, May 14, 2015	154.80	154.80	154.80	154.80
1950	AMEX	SIJ	Tue, May 12, 2015	158.76	158.76	158.52	158.52
1949	AMEX	SIJ	Wed, May 6, 2015	162.60	162.60	162.60	162.60
1948	AMEX	SIJ	Mon, May 4, 2015	159.48	159.48	158.44	158.44
1947	AMEX	SIJ	Thu, Apr 30, 2015	161.72	163.29	161.72	163.29
1946	AMEX	SIJ	Thu, Apr 23, 2015	159.64	159.64	159.64	159.64
1945	AMEX	SIJ	Tue, Apr 21, 2015	157.96	157.96	157.96	157.96
1944	AMEX	SIJ	Fri, Apr 17, 2015	161.27	161.27	161.27	161.27
1943	AMEX	SIJ	Thu, Apr 16, 2015	155.96	156.12	155.96	156.12
1942	AMEX	SIJ	Wed, Apr 15, 2015	155.71	155.71	155.22	155.28
1941	AMEX	SIJ	Mon, Apr 13, 2015	154.68	157.20	154.68	157.20
1940	AMEX	SIJ	Fri, Apr 10, 2015	154.92	154.92	154.92	154.92
1939	AMEX	SIJ	Thu, Apr 9, 2015	160.20	160.20	159.04	159.04
1938	AMEX	SIJ	Mon, Apr 6, 2015	166.80	166.80	162.16	162.16
1937	AMEX	SIJ	Wed, Apr 1, 2015	163.36	163.40	163.36	163.40
1936	AMEX	SIJ	Tue, Mar 31, 2015	159.28	161.20	159.28	160.84
1935	AMEX	SIJ	Mon, Mar 30, 2015	158.98	158.98	158.68	158.68
1934	AMEX	SIJ	Fri, Mar 27, 2015	164.80	165.53	164.80	165.53
1933	AMEX	SIJ	Thu, Mar 26, 2015	167.84	167.98	165.32	165.93
1932	AMEX	SIJ	Wed, Mar 25, 2015	160.76	164.00	160.76	164.00
1931	AMEX	SIJ	Tue, Mar 24, 2015	159.76	159.96	159.76	159.96
1930	AMEX	SIJ	Mon, Mar 23, 2015	157.73	157.73	157.73	157.73
1929	AMEX	SIJ	Thu, Mar 19, 2015	157.40	157.40	157.40	157.40
1928	AMEX	SIJ	Wed, Mar 18, 2015	162.80	162.80	161.96	162.36
1927	AMEX	SIJ	Tue, Mar 17, 2015	164.84	164.84	160.48	161.00
1926	AMEX	SIJ	Fri, Mar 13, 2015	0.00	0.00	0.00	166.50
1925	AMEX	SIJ	Thu, Mar 12, 2015	0.00	0.00	0.00	166.50
1924	AMEX	SIJ	Wed, Mar 11, 2015	163.80	166.50	163.80	166.50
1923	AMEX	SIJ	Tue, Mar 10, 2015	165.32	165.32	165.32	165.32
1922	AMEX	SIJ	Mon, Mar 9, 2015	162.64	162.64	160.58	160.58
1921	AMEX	SIJ	Fri, Mar 6, 2015	162.66	162.66	162.66	162.66
1920	AMEX	SIJ	Thu, Mar 5, 2015	157.76	160.32	157.76	160.24
1919	AMEX	SIJ	Tue, Mar 3, 2015	156.80	157.24	155.80	157.24
1918	AMEX	SIJ	Thu, Feb 26, 2015	156.16	156.16	156.16	156.16
1917	AMEX	SIJ	Wed, Feb 25, 2015	155.16	155.16	155.16	155.16
1916	AMEX	SIJ	Tue, Feb 24, 2015	155.24	156.76	155.08	156.31
1915	AMEX	SIJ	Mon, Feb 23, 2015	156.12	156.12	156.04	156.04
1914	AMEX	SIJ	Tue, Feb 17, 2015	162.00	162.00	162.00	162.00
1913	AMEX	SIJ	Fri, Feb 13, 2015	162.00	162.00	162.00	162.00
1912	AMEX	SIJ	Thu, Feb 12, 2015	163.12	163.12	161.92	161.92
1911	AMEX	SIJ	Fri, Feb 6, 2015	166.70	166.70	165.22	165.22
1910	AMEX	SIJ	Wed, Feb 4, 2015	170.80	170.80	170.30	170.30
1909	AMEX	SIJ	Tue, Feb 3, 2015	170.78	171.00	169.60	169.60
1908	AMEX	SIJ	Mon, Feb 2, 2015	178.08	178.08	176.16	176.16
1907	AMEX	SIJ	Fri, Jan 30, 2015	180.48	180.56	179.40	179.40
1906	AMEX	SIJ	Thu, Jan 29, 2015	180.20	180.20	180.20	180.20
1905	AMEX	SIJ	Wed, Jan 28, 2015	177.88	177.88	177.88	177.88
1904	AMEX	SIJ	Mon, Jan 26, 2015	171.60	171.60	171.60	171.60
1903	AMEX	SIJ	Fri, Jan 23, 2015	173.44	173.44	171.64	171.64
1902	AMEX	SIJ	Thu, Jan 22, 2015	170.52	175.08	170.52	175.08
1901	AMEX	SIJ	Wed, Jan 21, 2015	177.56	177.56	177.56	177.56
1900	AMEX	SIJ	Tue, Jan 20, 2015	182.20	182.20	182.20	182.20
1899	AMEX	SIJ	Fri, Jan 16, 2015	185.44	186.12	181.00	181.02
1898	AMEX	SIJ	Thu, Jan 15, 2015	182.16	182.36	181.04	182.36
1897	AMEX	SIJ	Wed, Jan 14, 2015	180.36	182.23	180.36	181.28
1896	AMEX	SIJ	Tue, Jan 13, 2015	177.28	177.28	176.04	176.04
1895	AMEX	SIJ	Fri, Jan 9, 2015	173.08	175.68	173.08	174.84
1894	AMEX	SIJ	Thu, Jan 8, 2015	174.04	174.04	171.64	171.64
1893	AMEX	SIJ	Wed, Jan 7, 2015	180.72	180.72	178.56	179.36
1892	AMEX	SIJ	Tue, Jan 6, 2015	179.32	184.04	179.32	181.72
1891	AMEX	SIJ	Mon, Jan 5, 2015	178.78	178.78	177.48	177.48
1890	AMEX	SIJ	Fri, Jan 2, 2015	168.44	169.04	168.44	169.04
1889	AMEX	SIJ	Wed, Dec 31, 2014	167.80	169.49	167.80	169.49
1888	AMEX	SIJ	Tue, Dec 30, 2014	165.68	165.68	165.68	165.68
1887	AMEX	SIJ	Mon, Dec 29, 2014	164.00	164.00	163.88	163.88
1886	AMEX	SIJ	Fri, Dec 26, 2014	164.62	164.62	163.56	163.56
1885	AMEX	SIJ	Tue, Dec 23, 2014	165.09	165.09	165.09	165.09
1884	AMEX	SIJ	Mon, Dec 22, 2014	167.88	167.88	166.32	167.56
1883	AMEX	SIJ	Fri, Dec 19, 2014	170.00	170.84	169.48	169.48
1882	AMEX	SIJ	Thu, Dec 18, 2014	173.00	174.76	172.96	173.66
1881	AMEX	SIJ	Wed, Dec 17, 2014	186.48	187.00	181.48	182.02
1880	AMEX	SIJ	Mon, Dec 15, 2014	186.84	186.84	185.90	186.20
1879	AMEX	SIJ	Thu, Dec 11, 2014	178.60	178.60	175.06	176.40
1878	AMEX	SIJ	Wed, Dec 10, 2014	176.96	179.08	176.96	178.96
1877	AMEX	SIJ	Tue, Dec 9, 2014	178.09	178.09	172.72	172.92
1876	AMEX	SIJ	Mon, Dec 8, 2014	174.62	174.62	174.62	174.62
1875	AMEX	SIJ	Fri, Dec 5, 2014	169.04	169.86	168.51	169.86
1874	AMEX	SIJ	Wed, Dec 3, 2014	174.88	174.88	168.83	168.83
1873	AMEX	SIJ	Mon, Dec 1, 2014	175.30	175.30	175.30	175.30
1872	AMEX	SIJ	Mon, Nov 24, 2014	167.60	167.60	167.60	167.60
1871	AMEX	SIJ	Fri, Nov 21, 2014	168.84	168.84	168.05	168.08
1870	AMEX	SIJ	Thu, Nov 20, 2014	177.76	177.76	172.96	172.96
1869	AMEX	SIJ	Wed, Nov 19, 2014	175.76	175.76	173.28	174.56
1868	AMEX	SIJ	Tue, Nov 18, 2014	173.12	173.12	171.60	171.60
1867	AMEX	SIJ	Mon, Nov 17, 2014	174.48	175.84	173.52	173.70
1866	AMEX	SIJ	Fri, Nov 14, 2014	175.06	175.06	173.22	173.22
1865	AMEX	SIJ	Fri, Nov 7, 2014	176.52	176.64	174.88	176.63
1864	AMEX	SIJ	Thu, Nov 6, 2014	178.22	178.60	175.88	175.88
1863	AMEX	SIJ	Wed, Nov 5, 2014	179.80	180.64	179.76	179.76
1862	AMEX	SIJ	Tue, Nov 4, 2014	182.04	182.04	180.48	180.48
1861	AMEX	SIJ	Mon, Nov 3, 2014	180.29	181.12	180.29	181.12
1860	AMEX	SIJ	Fri, Oct 31, 2014	181.92	181.92	179.88	180.71
1859	AMEX	SIJ	Thu, Oct 30, 2014	185.20	185.88	185.20	185.88
1858	AMEX	SIJ	Wed, Oct 29, 2014	185.51	188.32	185.51	188.32
1857	AMEX	SIJ	Tue, Oct 28, 2014	190.44	190.44	185.72	185.80
1856	AMEX	SIJ	Mon, Oct 27, 2014	194.20	195.16	191.48	191.48
1855	AMEX	SIJ	Fri, Oct 24, 2014	195.20	195.20	191.98	191.98
1854	AMEX	SIJ	Thu, Oct 23, 2014	201.12	201.12	194.32	194.56
1853	AMEX	SIJ	Wed, Oct 22, 2014	194.20	199.20	194.20	199.20
1852	AMEX	SIJ	Tue, Oct 21, 2014	202.08	202.12	198.44	198.60
1851	AMEX	SIJ	Mon, Oct 20, 2014	210.20	210.20	208.10	208.14
1850	AMEX	SIJ	Fri, Oct 17, 2014	207.24	209.72	206.04	207.52
1849	AMEX	SIJ	Thu, Oct 16, 2014	224.00	224.54	213.04	217.64
1848	AMEX	SIJ	Wed, Oct 15, 2014	229.31	230.96	220.30	222.24
1847	AMEX	SIJ	Tue, Oct 14, 2014	223.00	223.00	215.56	215.92
1846	AMEX	SIJ	Mon, Oct 13, 2014	218.44	223.04	216.00	223.04
1845	AMEX	SIJ	Fri, Oct 10, 2014	212.00	217.72	211.56	216.68
1844	AMEX	SIJ	Thu, Oct 9, 2014	209.60	209.60	209.60	209.60
1843	AMEX	SIJ	Wed, Oct 8, 2014	210.12	211.28	202.00	202.00
1842	AMEX	SIJ	Tue, Oct 7, 2014	198.72	204.28	198.72	204.28
1841	AMEX	SIJ	Mon, Oct 6, 2014	198.32	198.32	198.08	198.08
1840	AMEX	SIJ	Fri, Oct 3, 2014	199.10	200.64	197.92	199.13
1839	AMEX	SIJ	Thu, Oct 2, 2014	204.04	206.48	202.79	204.40
1838	AMEX	SIJ	Wed, Oct 1, 2014	202.23	204.68	201.33	204.00
1837	AMEX	SIJ	Tue, Sep 30, 2014	195.08	195.08	195.08	195.08
1836	AMEX	SIJ	Mon, Sep 29, 2014	200.00	209.32	195.40	196.00
1835	AMEX	SIJ	Fri, Sep 26, 2014	195.97	197.64	195.97	196.56
1834	AMEX	SIJ	Thu, Sep 25, 2014	197.64	197.64	196.58	197.56
1833	AMEX	SIJ	Wed, Sep 24, 2014	194.44	194.48	192.40	192.40
1832	AMEX	SIJ	Tue, Sep 23, 2014	190.88	193.04	190.88	191.32
1831	AMEX	SIJ	Mon, Sep 22, 2014	189.78	190.96	189.78	190.90
1830	AMEX	SIJ	Fri, Sep 19, 2014	184.00	186.96	184.00	186.84
1829	AMEX	SIJ	Tue, Sep 16, 2014	188.14	188.14	188.14	188.14
1828	AMEX	SIJ	Mon, Sep 15, 2014	190.96	191.56	189.40	190.32
1827	AMEX	SIJ	Fri, Sep 12, 2014	189.44	190.20	189.00	189.00
1826	AMEX	SIJ	Thu, Sep 11, 2014	187.78	187.78	187.78	187.78
1825	AMEX	SIJ	Wed, Sep 10, 2014	189.80	189.80	189.80	189.80
1824	AMEX	SIJ	Tue, Sep 9, 2014	187.70	187.70	187.70	187.70
1823	AMEX	SIJ	Mon, Sep 8, 2014	184.48	184.48	184.48	184.48
1822	AMEX	SIJ	Fri, Sep 5, 2014	187.08	187.08	185.66	185.66
1821	AMEX	SIJ	Thu, Sep 4, 2014	184.76	186.24	184.76	186.24
1820	AMEX	SIJ	Wed, Sep 3, 2014	186.41	187.02	186.00	187.00
1819	AMEX	SIJ	Tue, Sep 2, 2014	189.52	189.52	189.52	189.52
1818	AMEX	SIJ	Thu, Aug 28, 2014	190.00	190.00	190.00	190.00
1817	AMEX	SIJ	Wed, Aug 27, 2014	187.52	187.52	187.52	187.52
1816	AMEX	SIJ	Mon, Aug 25, 2014	186.98	187.24	186.98	187.16
1815	AMEX	SIJ	Fri, Aug 22, 2014	187.36	189.66	187.20	187.20
1814	AMEX	SIJ	Thu, Aug 21, 2014	187.48	187.60	186.40	186.40
1813	AMEX	SIJ	Wed, Aug 20, 2014	188.80	188.80	188.02	188.02
1812	AMEX	SIJ	Tue, Aug 19, 2014	189.90	190.16	189.88	189.93
1811	AMEX	SIJ	Mon, Aug 18, 2014	194.00	194.00	191.56	192.08
1810	AMEX	SIJ	Fri, Aug 15, 2014	195.00	199.56	195.00	199.08
1809	AMEX	SIJ	Thu, Aug 14, 2014	197.26	197.26	196.96	196.96
1808	AMEX	SIJ	Mon, Aug 11, 2014	201.20	201.20	199.12	200.00
1807	AMEX	SIJ	Fri, Aug 8, 2014	204.32	205.20	204.29	204.29
1806	AMEX	SIJ	Thu, Aug 7, 2014	205.76	205.76	205.76	205.76
1805	AMEX	SIJ	Wed, Aug 6, 2014	208.52	208.52	208.52	208.52
1804	AMEX	SIJ	Tue, Aug 5, 2014	205.32	205.32	203.68	203.68
1803	AMEX	SIJ	Mon, Aug 4, 2014	202.64	206.35	202.64	205.03
1802	AMEX	SIJ	Fri, Aug 1, 2014	204.44	205.98	204.44	205.80
1801	AMEX	SIJ	Thu, Jul 31, 2014	204.00	206.32	201.00	206.32
1800	AMEX	SIJ	Wed, Jul 30, 2014	197.64	199.98	197.40	198.40
1799	AMEX	SIJ	Tue, Jul 29, 2014	195.92	198.84	195.16	198.84
1798	AMEX	SIJ	Mon, Jul 28, 2014	195.44	196.96	194.64	194.64
1797	AMEX	SIJ	Fri, Jul 25, 2014	192.84	192.84	192.09	192.09
1796	AMEX	SIJ	Thu, Jul 24, 2014	190.64	190.64	190.64	190.64
1795	AMEX	SIJ	Wed, Jul 23, 2014	190.92	190.92	190.92	190.92
1794	AMEX	SIJ	Tue, Jul 22, 2014	189.00	189.00	188.64	188.64
1793	AMEX	SIJ	Mon, Jul 21, 2014	192.48	192.48	190.84	191.28
1792	AMEX	SIJ	Thu, Jul 17, 2014	192.44	192.44	191.68	191.68
1791	AMEX	SIJ	Tue, Jul 15, 2014	190.44	190.44	190.34	190.34
1790	AMEX	SIJ	Mon, Jul 14, 2014	189.35	190.00	188.96	190.00
1789	AMEX	SIJ	Fri, Jul 11, 2014	192.68	192.68	192.40	192.40
1788	AMEX	SIJ	Thu, Jul 10, 2014	200.80	200.80	193.60	193.60
1787	AMEX	SIJ	Wed, Jul 9, 2014	189.52	189.66	189.40	189.66
1786	AMEX	SIJ	Tue, Jul 8, 2014	191.54	191.60	190.34	190.34
1785	AMEX	SIJ	Mon, Jul 7, 2014	185.44	189.32	185.44	188.20
1784	AMEX	SIJ	Thu, Jul 3, 2014	187.20	187.64	186.68	186.68
1783	AMEX	SIJ	Mon, Jun 30, 2014	194.60	194.60	189.44	189.44
1782	AMEX	SIJ	Fri, Jun 27, 2014	190.52	190.52	190.52	190.52
1781	AMEX	SIJ	Thu, Jun 26, 2014	190.80	192.73	190.80	192.73
1780	AMEX	SIJ	Tue, Jun 24, 2014	190.68	191.48	190.52	190.82
1779	AMEX	SIJ	Fri, Jun 20, 2014	187.16	187.16	187.16	187.16
1778	AMEX	SIJ	Thu, Jun 19, 2014	189.12	189.12	188.20	188.20
1777	AMEX	SIJ	Wed, Jun 18, 2014	191.08	191.16	190.60	190.60
1776	AMEX	SIJ	Fri, Jun 13, 2014	190.18	190.18	190.04	190.04
1775	AMEX	SIJ	Thu, Jun 12, 2014	189.48	191.84	188.64	191.04
1774	AMEX	SIJ	Wed, Jun 11, 2014	187.59	188.48	187.59	188.04
1773	AMEX	SIJ	Fri, Jun 6, 2014	187.44	187.44	187.44	187.44
1772	AMEX	SIJ	Thu, Jun 5, 2014	190.04	190.04	190.04	190.04
1771	AMEX	SIJ	Wed, Jun 4, 2014	194.64	194.64	194.64	194.64
1770	AMEX	SIJ	Tue, Jun 3, 2014	199.04	199.04	194.32	194.32
1769	AMEX	SIJ	Mon, Jun 2, 2014	193.84	194.13	193.84	194.13
1768	AMEX	SIJ	Thu, May 29, 2014	196.25	196.72	196.25	196.60
1767	AMEX	SIJ	Wed, May 28, 2014	195.40	195.53	195.40	195.53
1766	AMEX	SIJ	Mon, May 19, 2014	200.89	201.13	200.89	201.13
1765	AMEX	SIJ	Fri, May 16, 2014	203.56	204.12	203.56	204.12
1764	AMEX	SIJ	Fri, May 9, 2014	204.32	204.32	204.32	204.32
1763	AMEX	SIJ	Thu, May 8, 2014	202.36	202.40	202.36	202.40
1762	AMEX	SIJ	Tue, May 6, 2014	207.08	207.08	206.09	206.09
1761	AMEX	SIJ	Wed, Apr 30, 2014	203.40	204.64	203.40	204.64
1760	AMEX	SIJ	Mon, Apr 28, 2014	206.17	207.04	206.17	207.04
1759	AMEX	SIJ	Fri, Apr 25, 2014	206.55	206.67	205.68	206.45
1758	AMEX	SIJ	Thu, Apr 24, 2014	201.68	201.68	201.68	201.68
1757	AMEX	SIJ	Tue, Apr 22, 2014	201.00	201.00	199.52	199.52
1756	AMEX	SIJ	Mon, Apr 21, 2014	201.24	203.04	201.24	203.04
1755	AMEX	SIJ	Thu, Apr 17, 2014	203.44	203.44	202.56	202.56
1754	AMEX	SIJ	Wed, Apr 16, 2014	208.03	208.03	207.76	207.76
1753	AMEX	SIJ	Tue, Apr 15, 2014	213.47	213.47	213.47	213.47
1752	AMEX	SIJ	Mon, Apr 14, 2014	218.36	218.36	214.68	215.21
1751	AMEX	SIJ	Fri, Apr 11, 2014	218.18	218.32	218.18	218.32
1750	AMEX	SIJ	Thu, Apr 10, 2014	211.64	212.20	211.64	212.00
1749	AMEX	SIJ	Wed, Apr 9, 2014	208.52	208.52	208.52	208.52
1748	AMEX	SIJ	Mon, Apr 7, 2014	208.66	210.48	208.66	210.48
1747	AMEX	SIJ	Fri, Apr 4, 2014	203.80	204.48	203.76	204.48
1746	AMEX	SIJ	Thu, Apr 3, 2014	202.19	202.19	202.19	202.19
1745	AMEX	SIJ	Wed, Apr 2, 2014	203.44	203.44	201.00	201.84
1744	AMEX	SIJ	Tue, Apr 1, 2014	204.16	205.04	204.08	205.04
1743	AMEX	SIJ	Tue, Mar 25, 2014	206.12	210.02	206.12	208.44
1742	AMEX	SIJ	Mon, Mar 24, 2014	210.16	213.56	208.14	213.56
1741	AMEX	SIJ	Fri, Mar 21, 2014	208.64	208.64	207.64	207.64
1740	AMEX	SIJ	Wed, Mar 19, 2014	208.12	209.01	208.12	209.01
1739	AMEX	SIJ	Mon, Mar 17, 2014	209.48	209.48	209.48	209.48
1738	AMEX	SIJ	Fri, Mar 14, 2014	212.68	214.72	212.68	214.28
1737	AMEX	SIJ	Thu, Mar 13, 2014	206.60	213.20	205.11	213.20
1736	AMEX	SIJ	Mon, Mar 10, 2014	201.40	205.88	201.40	204.72
1735	AMEX	SIJ	Thu, Mar 6, 2014	201.21	201.21	201.21	201.21
1734	AMEX	SIJ	Wed, Mar 5, 2014	204.76	205.11	204.50	205.11
1733	AMEX	SIJ	Tue, Mar 4, 2014	206.16	206.16	203.68	203.68
1732	AMEX	SIJ	Mon, Mar 3, 2014	211.60	213.34	209.64	213.34
1731	AMEX	SIJ	Fri, Feb 28, 2014	208.36	209.20	207.80	209.20
1730	AMEX	SIJ	Thu, Feb 27, 2014	211.00	211.00	211.00	211.00
1729	AMEX	SIJ	Wed, Feb 26, 2014	209.56	209.56	209.56	209.56
1728	AMEX	SIJ	Mon, Feb 24, 2014	211.08	211.08	208.52	209.84
1727	AMEX	SIJ	Fri, Feb 21, 2014	214.12	214.12	212.58	212.88
1726	AMEX	SIJ	Thu, Feb 20, 2014	217.64	217.64	214.88	214.88
1725	AMEX	SIJ	Wed, Feb 19, 2014	213.80	214.96	213.80	214.96
1724	AMEX	SIJ	Tue, Feb 18, 2014	215.16	215.16	213.80	213.80
1723	AMEX	SIJ	Thu, Feb 13, 2014	222.56	222.56	218.72	218.72
1722	AMEX	SIJ	Wed, Feb 12, 2014	219.16	219.76	217.16	219.76
1721	AMEX	SIJ	Tue, Feb 11, 2014	224.99	224.99	224.99	224.99
1720	AMEX	SIJ	Fri, Feb 7, 2014	225.24	226.93	225.00	225.20
1719	AMEX	SIJ	Thu, Feb 6, 2014	234.92	235.72	230.24	231.64
1718	AMEX	SIJ	Wed, Feb 5, 2014	238.92	241.07	236.36	237.88
1717	AMEX	SIJ	Tue, Feb 4, 2014	238.80	242.20	236.60	236.60
1716	AMEX	SIJ	Mon, Feb 3, 2014	232.28	239.68	232.28	239.68
1715	AMEX	SIJ	Fri, Jan 31, 2014	229.12	229.84	223.76	226.00
1714	AMEX	SIJ	Thu, Jan 30, 2014	231.28	231.28	224.00	224.00
1713	AMEX	SIJ	Wed, Jan 29, 2014	229.20	231.08	225.84	229.71
1712	AMEX	SIJ	Tue, Jan 28, 2014	228.24	228.24	223.36	223.60
1711	AMEX	SIJ	Mon, Jan 27, 2014	225.64	229.64	225.24	228.52
1710	AMEX	SIJ	Fri, Jan 24, 2014	219.20	228.28	219.20	228.28
1709	AMEX	SIJ	Thu, Jan 23, 2014	212.32	216.32	212.32	215.20
1708	AMEX	SIJ	Wed, Jan 22, 2014	210.88	211.68	209.28	209.28
1707	AMEX	SIJ	Tue, Jan 21, 2014	208.16	213.76	208.16	211.36
1706	AMEX	SIJ	Fri, Jan 17, 2014	212.80	212.96	210.88	211.84
1705	AMEX	SIJ	Thu, Jan 16, 2014	209.28	210.88	208.80	210.72
1704	AMEX	SIJ	Wed, Jan 15, 2014	210.24	210.56	208.64	208.64
1703	AMEX	SIJ	Tue, Jan 14, 2014	215.68	216.96	211.84	211.84
1702	AMEX	SIJ	Mon, Jan 13, 2014	213.76	217.12	211.68	216.96
1701	AMEX	SIJ	Fri, Jan 10, 2014	212.00	214.72	211.36	212.00
1700	AMEX	SIJ	Thu, Jan 9, 2014	212.96	215.52	212.48	212.64
1699	AMEX	SIJ	Wed, Jan 8, 2014	215.04	216.32	214.24	214.56
1698	AMEX	SIJ	Tue, Jan 7, 2014	213.42	215.68	213.42	214.56
1697	AMEX	SIJ	Mon, Jan 6, 2014	209.60	217.28	209.60	216.48
1696	AMEX	SIJ	Tue, Dec 31, 2013	208.16	210.40	208.16	210.40
1695	AMEX	SIJ	Mon, Dec 30, 2013	212.14	212.32	211.68	211.84
1694	AMEX	SIJ	Fri, Dec 27, 2013	209.92	211.36	209.60	209.60
1693	AMEX	SIJ	Thu, Dec 26, 2013	212.64	212.64	211.33	211.33
1692	AMEX	SIJ	Tue, Dec 24, 2013	216.96	216.96	213.47	214.40
1691	AMEX	SIJ	Mon, Dec 23, 2013	218.72	218.72	215.52	216.16
1690	AMEX	SIJ	Fri, Dec 20, 2013	222.05	222.05	217.50	217.76
1689	AMEX	SIJ	Thu, Dec 19, 2013	223.36	223.36	221.28	221.76
1688	AMEX	SIJ	Wed, Dec 18, 2013	228.29	236.48	221.28	221.28
1687	AMEX	SIJ	Tue, Dec 17, 2013	229.92	229.92	228.64	228.64
1686	AMEX	SIJ	Mon, Dec 16, 2013	230.08	230.08	228.64	229.12
1685	AMEX	SIJ	Fri, Dec 13, 2013	235.04	235.04	235.04	235.04
1684	AMEX	SIJ	Thu, Dec 12, 2013	235.52	235.81	233.76	233.76
1683	AMEX	SIJ	Tue, Dec 10, 2013	226.56	228.00	225.28	227.52
1682	AMEX	SIJ	Mon, Dec 9, 2013	227.29	227.52	226.68	226.88
1681	AMEX	SIJ	Fri, Dec 6, 2013	229.28	229.28	228.06	228.06
1680	AMEX	SIJ	Thu, Dec 5, 2013	239.20	239.20	234.14	234.14
1679	AMEX	SIJ	Wed, Dec 4, 2013	236.96	238.72	236.96	237.60
1678	AMEX	SIJ	Mon, Dec 2, 2013	228.72	231.36	228.72	231.36
1677	AMEX	SIJ	Tue, Nov 26, 2013	233.44	233.44	228.80	230.08
1676	AMEX	SIJ	Mon, Nov 25, 2013	232.48	232.48	229.60	231.68
1675	AMEX	SIJ	Fri, Nov 22, 2013	232.80	233.28	229.28	230.06
1674	AMEX	SIJ	Thu, Nov 21, 2013	234.08	234.08	234.08	234.08
1673	AMEX	SIJ	Wed, Nov 20, 2013	234.40	236.96	232.96	236.13
1672	AMEX	SIJ	Tue, Nov 19, 2013	230.10	230.72	230.10	230.72
1671	AMEX	SIJ	Fri, Nov 15, 2013	228.32	232.64	228.32	232.16
1670	AMEX	SIJ	Thu, Nov 14, 2013	233.34	233.34	233.34	233.34
1669	AMEX	SIJ	Wed, Nov 13, 2013	239.52	239.52	239.52	239.52
1668	AMEX	SIJ	Tue, Nov 12, 2013	239.14	241.72	239.14	239.20
1667	AMEX	SIJ	Mon, Nov 11, 2013	238.72	238.72	238.72	238.72
1666	AMEX	SIJ	Thu, Nov 7, 2013	238.40	243.35	238.40	242.88
1665	AMEX	SIJ	Wed, Nov 6, 2013	242.88	242.88	240.00	241.31
1664	AMEX	SIJ	Tue, Nov 5, 2013	244.00	244.00	241.63	241.63
1663	AMEX	SIJ	Mon, Nov 4, 2013	240.00	241.18	240.00	241.12
1662	AMEX	SIJ	Thu, Oct 31, 2013	244.00	245.44	241.60	244.16
1661	AMEX	SIJ	Wed, Oct 30, 2013	242.40	244.32	241.60	244.00
1660	AMEX	SIJ	Tue, Oct 29, 2013	243.36	243.36	242.88	242.88
1659	AMEX	SIJ	Mon, Oct 28, 2013	245.12	245.12	243.20	243.52
1658	AMEX	SIJ	Fri, Oct 25, 2013	244.00	246.24	243.52	243.68
1657	AMEX	SIJ	Thu, Oct 24, 2013	247.20	248.00	244.64	244.64
1656	AMEX	SIJ	Wed, Oct 23, 2013	248.16	251.36	247.52	249.12
1655	AMEX	SIJ	Tue, Oct 22, 2013	249.04	249.04	244.01	248.16
1654	AMEX	SIJ	Mon, Oct 21, 2013	252.96	252.96	248.32	249.37
1653	AMEX	SIJ	Fri, Oct 18, 2013	252.82	252.96	252.82	252.96
1652	AMEX	SIJ	Thu, Oct 17, 2013	264.16	264.16	259.54	259.68
1651	AMEX	SIJ	Wed, Oct 16, 2013	260.96	264.64	260.64	260.81
1650	AMEX	SIJ	Tue, Oct 15, 2013	266.56	266.56	262.42	264.80
1649	AMEX	SIJ	Mon, Oct 14, 2013	268.80	268.80	262.72	262.88
1648	AMEX	SIJ	Fri, Oct 11, 2013	264.96	268.30	262.24	263.52
1647	AMEX	SIJ	Thu, Oct 10, 2013	269.14	269.57	268.18	268.18
1646	AMEX	SIJ	Wed, Oct 9, 2013	280.80	281.44	279.36	279.36
1645	AMEX	SIJ	Tue, Oct 8, 2013	273.60	278.82	271.84	278.82
1644	AMEX	SIJ	Mon, Oct 7, 2013	275.36	275.36	269.44	271.84
1643	AMEX	SIJ	Fri, Oct 4, 2013	268.64	269.44	267.36	268.16
1642	AMEX	SIJ	Thu, Oct 3, 2013	267.20	271.67	267.20	270.72
1641	AMEX	SIJ	Wed, Oct 2, 2013	268.16	268.32	266.61	266.72
1640	AMEX	SIJ	Tue, Oct 1, 2013	271.68	271.68	263.52	265.60
1639	AMEX	SIJ	Mon, Sep 30, 2013	274.72	274.72	266.72	268.88
1638	AMEX	SIJ	Fri, Sep 27, 2013	267.56	267.56	267.56	267.56
1637	AMEX	SIJ	Thu, Sep 26, 2013	267.04	267.04	262.26	264.00
1636	AMEX	SIJ	Tue, Sep 24, 2013	261.52	261.52	261.36	261.44
1635	AMEX	SIJ	Mon, Sep 23, 2013	265.12	267.04	264.96	264.96
1634	AMEX	SIJ	Fri, Sep 20, 2013	259.36	262.88	259.04	262.24
1633	AMEX	SIJ	Thu, Sep 19, 2013	255.52	257.90	255.52	257.90
1632	AMEX	SIJ	Wed, Sep 18, 2013	266.40	266.40	261.28	261.28
1631	AMEX	SIJ	Tue, Sep 17, 2013	265.60	265.60	264.96	265.12
1630	AMEX	SIJ	Mon, Sep 16, 2013	268.48	268.48	266.24	267.84
1629	AMEX	SIJ	Fri, Sep 13, 2013	275.20	276.48	273.76	274.40
1628	AMEX	SIJ	Thu, Sep 12, 2013	272.80	273.92	271.84	273.76
1627	AMEX	SIJ	Wed, Sep 11, 2013	273.76	276.05	272.96	273.28
1626	AMEX	SIJ	Tue, Sep 10, 2013	277.12	279.32	274.88	274.88
1625	AMEX	SIJ	Mon, Sep 9, 2013	286.56	286.56	282.08	283.20
1624	AMEX	SIJ	Fri, Sep 6, 2013	286.88	295.04	286.40	290.24
1623	AMEX	SIJ	Thu, Sep 5, 2013	290.56	292.16	289.76	290.88
1622	AMEX	SIJ	Wed, Sep 4, 2013	292.64	294.40	292.00	294.40
1621	AMEX	SIJ	Tue, Sep 3, 2013	295.20	295.20	295.20	295.20
1620	AMEX	SIJ	Thu, Aug 29, 2013	297.90	297.90	295.20	295.20
1619	AMEX	SIJ	Wed, Aug 28, 2013	304.96	304.96	298.72	299.04
1618	AMEX	SIJ	Tue, Aug 27, 2013	299.36	301.32	293.28	300.34
1617	AMEX	SIJ	Mon, Aug 26, 2013	289.60	289.60	284.74	288.00
1616	AMEX	SIJ	Fri, Aug 23, 2013	289.28	289.28	289.28	289.28
1615	AMEX	SIJ	Thu, Aug 22, 2013	295.04	295.04	289.28	289.76
1614	AMEX	SIJ	Wed, Aug 21, 2013	294.40	296.80	294.40	295.18
1613	AMEX	SIJ	Tue, Aug 20, 2013	292.80	292.80	289.93	289.93
1612	AMEX	SIJ	Mon, Aug 19, 2013	292.38	294.40	292.38	293.98
1611	AMEX	SIJ	Fri, Aug 16, 2013	295.04	295.04	292.00	293.76
1610	AMEX	SIJ	Thu, Aug 15, 2013	293.76	293.76	293.76	293.76
1609	AMEX	SIJ	Wed, Aug 14, 2013	285.64	285.64	283.68	283.68
1608	AMEX	SIJ	Tue, Aug 13, 2013	284.80	284.80	284.80	284.80
1607	AMEX	SIJ	Fri, Aug 9, 2013	284.96	284.96	284.80	284.80
1606	AMEX	SIJ	Wed, Aug 7, 2013	289.60	289.60	285.76	288.16
1605	AMEX	SIJ	Tue, Aug 6, 2013	284.16	284.16	283.52	284.00
1604	AMEX	SIJ	Mon, Aug 5, 2013	280.00	281.28	280.00	281.28
1603	AMEX	SIJ	Fri, Aug 2, 2013	279.84	279.84	279.84	279.84
1602	AMEX	SIJ	Thu, Aug 1, 2013	284.16	284.16	280.00	280.00
1601	AMEX	SIJ	Wed, Jul 31, 2013	290.90	290.90	290.90	290.90
1600	AMEX	SIJ	Tue, Jul 30, 2013	290.88	290.88	290.88	290.88
1599	AMEX	SIJ	Mon, Jul 29, 2013	296.00	296.00	296.00	296.00
1598	AMEX	SIJ	Thu, Jul 25, 2013	295.20	295.20	291.20	293.44
1597	AMEX	SIJ	Wed, Jul 24, 2013	290.22	290.22	290.22	290.22
1596	AMEX	SIJ	Tue, Jul 23, 2013	293.60	293.60	286.40	286.40
1595	AMEX	SIJ	Mon, Jul 22, 2013	287.79	287.79	287.04	287.68
1594	AMEX	SIJ	Thu, Jul 18, 2013	297.60	297.60	293.28	294.38
1593	AMEX	SIJ	Wed, Jul 17, 2013	304.64	304.64	298.08	298.08
1592	AMEX	SIJ	Tue, Jul 16, 2013	300.00	300.00	300.00	300.00
1591	AMEX	SIJ	Mon, Jul 15, 2013	297.86	298.40	297.76	297.76
1590	AMEX	SIJ	Fri, Jul 12, 2013	295.84	301.37	295.84	301.37
1589	AMEX	SIJ	Thu, Jul 11, 2013	297.44	299.36	297.44	297.62
1588	AMEX	SIJ	Wed, Jul 10, 2013	307.58	307.58	307.58	307.58
1587	AMEX	SIJ	Tue, Jul 9, 2013	307.52	307.52	305.28	305.28
1586	AMEX	SIJ	Mon, Jul 8, 2013	315.04	315.04	315.04	315.04
1585	AMEX	SIJ	Fri, Jul 5, 2013	319.68	319.68	318.56	318.72
1584	AMEX	SIJ	Wed, Jul 3, 2013	338.24	338.24	324.01	324.01
1583	AMEX	SIJ	Tue, Jul 2, 2013	322.72	327.20	320.96	327.20
1582	AMEX	SIJ	Mon, Jul 1, 2013	322.90	322.90	316.48	319.20
1581	AMEX	SIJ	Fri, Jun 28, 2013	327.04	327.04	327.04	327.04
1580	AMEX	SIJ	Thu, Jun 27, 2013	325.12	326.40	325.12	326.40
1579	AMEX	SIJ	Wed, Jun 26, 2013	328.18	329.28	328.18	329.28
1578	AMEX	SIJ	Tue, Jun 25, 2013	337.14	337.54	333.78	334.18
1577	AMEX	SIJ	Mon, Jun 24, 2013	344.64	346.11	339.36	341.60
1576	AMEX	SIJ	Fri, Jun 21, 2013	336.00	337.44	332.99	332.99
1575	AMEX	SIJ	Thu, Jun 20, 2013	327.84	332.96	327.84	331.68
1574	AMEX	SIJ	Wed, Jun 19, 2013	311.20	325.38	311.20	317.02
1573	AMEX	SIJ	Tue, Jun 18, 2013	310.08	315.44	308.16	308.96
1572	AMEX	SIJ	Mon, Jun 17, 2013	313.92	319.36	313.60	319.36
1571	AMEX	SIJ	Fri, Jun 14, 2013	318.08	320.00	318.08	319.36
1570	AMEX	SIJ	Thu, Jun 13, 2013	333.44	333.44	318.05	318.08
1569	AMEX	SIJ	Wed, Jun 12, 2013	325.12	329.92	325.12	328.02
1568	AMEX	SIJ	Tue, Jun 11, 2013	321.60	322.56	319.36	319.68
1567	AMEX	SIJ	Thu, Jun 6, 2013	338.72	338.72	329.12	331.52
1566	AMEX	SIJ	Wed, Jun 5, 2013	328.16	330.93	327.63	330.56
1565	AMEX	SIJ	Tue, Jun 4, 2013	315.68	323.36	314.88	323.20
1564	AMEX	SIJ	Mon, Jun 3, 2013	321.92	326.91	316.48	326.78
1563	AMEX	SIJ	Fri, May 31, 2013	323.84	323.84	313.60	313.60
1562	AMEX	SIJ	Thu, May 30, 2013	323.52	323.52	311.52	318.08
1561	AMEX	SIJ	Wed, May 29, 2013	323.52	323.52	323.52	323.52
1560	AMEX	SIJ	Tue, May 28, 2013	319.12	319.12	315.20	318.40
1559	AMEX	SIJ	Thu, May 23, 2013	335.68	335.68	315.70	315.84
1558	AMEX	SIJ	Wed, May 22, 2013	320.32	326.08	313.94	317.70
1557	AMEX	SIJ	Tue, May 21, 2013	307.36	307.36	307.36	307.36
1556	AMEX	SIJ	Mon, May 20, 2013	308.80	310.05	307.04	309.12
1555	AMEX	SIJ	Fri, May 17, 2013	315.20	315.20	315.04	315.20
1554	AMEX	SIJ	Thu, May 16, 2013	315.52	323.36	315.52	323.36
1553	AMEX	SIJ	Wed, May 15, 2013	324.80	324.80	321.28	321.28
1552	AMEX	SIJ	Tue, May 14, 2013	325.14	325.98	320.80	320.80
1551	AMEX	SIJ	Fri, May 10, 2013	330.40	330.40	327.36	327.36
1550	AMEX	SIJ	Thu, May 9, 2013	325.60	330.34	324.96	330.34
1549	AMEX	SIJ	Wed, May 8, 2013	328.96	332.00	328.00	328.18
1548	AMEX	SIJ	Tue, May 7, 2013	334.56	336.61	333.12	336.61
1547	AMEX	SIJ	Mon, May 6, 2013	339.04	339.04	339.04	339.04
1546	AMEX	SIJ	Fri, May 3, 2013	341.12	346.88	339.38	346.88
1545	AMEX	SIJ	Thu, May 2, 2013	358.90	358.90	358.90	358.90
1544	AMEX	SIJ	Wed, May 1, 2013	358.88	358.88	358.88	358.88
1543	AMEX	SIJ	Tue, Apr 30, 2013	353.76	357.44	351.20	357.44
1542	AMEX	SIJ	Mon, Apr 29, 2013	361.72	361.72	357.28	358.47
1541	AMEX	SIJ	Fri, Apr 26, 2013	361.92	363.20	361.92	363.20
1540	AMEX	SIJ	Thu, Apr 25, 2013	356.64	360.48	350.72	350.72
1539	AMEX	SIJ	Wed, Apr 24, 2013	361.76	361.78	361.76	361.78
1538	AMEX	SIJ	Tue, Apr 23, 2013	372.64	372.64	364.96	371.68
1537	AMEX	SIJ	Mon, Apr 22, 2013	378.08	381.76	376.48	379.36
1536	AMEX	SIJ	Fri, Apr 19, 2013	388.32	388.32	376.99	380.64
1535	AMEX	SIJ	Thu, Apr 18, 2013	364.64	383.84	364.64	382.08
1534	AMEX	SIJ	Wed, Apr 17, 2013	375.52	377.12	369.60	373.95
1533	AMEX	SIJ	Tue, Apr 16, 2013	377.28	377.28	362.56	370.08
1532	AMEX	SIJ	Mon, Apr 15, 2013	357.28	378.24	357.28	377.76
1531	AMEX	SIJ	Fri, Apr 12, 2013	346.24	358.67	346.24	350.56
1530	AMEX	SIJ	Thu, Apr 11, 2013	348.00	349.92	345.60	345.60
1529	AMEX	SIJ	Wed, Apr 10, 2013	350.72	350.72	348.00	348.00
1528	AMEX	SIJ	Mon, Apr 8, 2013	364.80	366.22	364.32	364.32
1527	AMEX	SIJ	Fri, Apr 5, 2013	375.68	375.68	362.88	362.88
1526	AMEX	SIJ	Thu, Apr 4, 2013	367.84	367.84	362.40	362.40
1525	AMEX	SIJ	Wed, Apr 3, 2013	360.96	364.16	360.96	364.16
1524	AMEX	SIJ	Tue, Apr 2, 2013	348.96	357.60	348.96	357.60
1523	AMEX	SIJ	Mon, Apr 1, 2013	355.84	355.84	355.84	355.84
1522	AMEX	SIJ	Thu, Mar 28, 2013	352.00	352.00	346.56	346.56
1521	AMEX	SIJ	Wed, Mar 27, 2013	355.52	359.04	355.20	355.20
1520	AMEX	SIJ	Tue, Mar 26, 2013	352.64	352.64	352.64	352.64
1519	AMEX	SIJ	Mon, Mar 25, 2013	351.04	357.76	351.04	356.00
1518	AMEX	SIJ	Fri, Mar 22, 2013	357.12	357.12	350.08	351.68
1517	AMEX	SIJ	Thu, Mar 21, 2013	349.60	354.24	349.60	354.24
1516	AMEX	SIJ	Wed, Mar 20, 2013	346.72	348.70	346.24	347.52
1515	AMEX	SIJ	Tue, Mar 19, 2013	350.88	353.60	350.88	352.48
1514	AMEX	SIJ	Mon, Mar 18, 2013	352.16	352.16	349.76	349.76
1513	AMEX	SIJ	Fri, Mar 15, 2013	341.12	347.84	341.12	347.30
1512	AMEX	SIJ	Thu, Mar 14, 2013	345.44	345.60	345.44	345.60
1511	AMEX	SIJ	Wed, Mar 13, 2013	351.36	351.36	350.18	350.18
1510	AMEX	SIJ	Mon, Mar 11, 2013	351.52	351.52	351.52	351.52
1509	AMEX	SIJ	Fri, Mar 8, 2013	350.88	354.98	350.88	352.16
1508	AMEX	SIJ	Thu, Mar 7, 2013	358.78	358.78	357.66	358.46
1507	AMEX	SIJ	Wed, Mar 6, 2013	357.10	359.84	356.67	359.84
1506	AMEX	SIJ	Tue, Mar 5, 2013	369.12	369.12	358.40	360.80
1505	AMEX	SIJ	Mon, Mar 4, 2013	372.16	372.16	371.84	371.84
1504	AMEX	SIJ	Fri, Mar 1, 2013	370.72	371.90	370.72	371.90
1503	AMEX	SIJ	Thu, Feb 28, 2013	364.80	364.80	364.80	364.80
1502	AMEX	SIJ	Wed, Feb 27, 2013	373.60	373.60	372.64	372.64
1501	AMEX	SIJ	Tue, Feb 26, 2013	385.28	385.28	384.99	384.99
1500	AMEX	SIJ	Mon, Feb 25, 2013	380.48	384.00	379.68	382.24
1499	AMEX	SIJ	Fri, Feb 22, 2013	373.44	373.44	372.16	372.16
1498	AMEX	SIJ	Thu, Feb 21, 2013	374.24	381.92	374.24	379.84
1497	AMEX	SIJ	Wed, Feb 20, 2013	365.76	367.04	365.76	367.04
1496	AMEX	SIJ	Tue, Feb 19, 2013	365.04	365.04	363.09	363.09
1495	AMEX	SIJ	Fri, Feb 15, 2013	368.00	368.10	366.34	368.10
1494	AMEX	SIJ	Thu, Feb 14, 2013	368.48	368.48	368.48	368.48
1493	AMEX	SIJ	Tue, Feb 12, 2013	376.00	376.22	373.82	376.22
1492	AMEX	SIJ	Mon, Feb 11, 2013	376.48	378.24	376.48	378.24
1491	AMEX	SIJ	Fri, Feb 8, 2013	380.00	382.40	374.40	379.68
1490	AMEX	SIJ	Fri, Feb 1, 2013	383.04	383.04	382.56	382.56
1489	AMEX	SIJ	Thu, Jan 31, 2013	388.80	392.06	388.80	390.11
1488	AMEX	SIJ	Wed, Jan 30, 2013	386.08	388.80	384.96	388.80
1487	AMEX	SIJ	Tue, Jan 29, 2013	384.00	384.00	384.00	384.00
1486	AMEX	SIJ	Mon, Jan 28, 2013	388.00	388.00	384.64	384.64
1485	AMEX	SIJ	Fri, Jan 25, 2013	386.69	386.69	383.52	384.16
1484	AMEX	SIJ	Thu, Jan 24, 2013	390.24	390.24	388.64	388.64
1483	AMEX	SIJ	Wed, Jan 23, 2013	392.00	392.00	392.00	392.00
1482	AMEX	SIJ	Tue, Jan 22, 2013	394.56	394.86	393.28	393.47
1481	AMEX	SIJ	Fri, Jan 18, 2013	398.70	398.70	397.60	397.60
1480	AMEX	SIJ	Thu, Jan 17, 2013	407.81	407.81	401.44	401.44
1479	AMEX	SIJ	Wed, Jan 16, 2013	412.16	412.16	412.16	412.16
1478	AMEX	SIJ	Tue, Jan 15, 2013	410.88	410.88	408.64	408.64
1477	AMEX	SIJ	Mon, Jan 14, 2013	410.40	411.20	410.40	411.20
1476	AMEX	SIJ	Fri, Jan 11, 2013	409.60	413.60	409.60	413.60
1475	AMEX	SIJ	Thu, Jan 10, 2013	409.60	411.04	409.44	410.88
1474	AMEX	SIJ	Wed, Jan 9, 2013	416.32	416.32	414.24	414.88
1473	AMEX	SIJ	Tue, Jan 8, 2013	423.68	423.68	422.24	422.24
1472	AMEX	SIJ	Mon, Jan 7, 2013	415.52	417.79	415.52	417.79
1471	AMEX	SIJ	Fri, Jan 4, 2013	419.20	419.68	412.48	413.12
1470	AMEX	SIJ	Thu, Jan 3, 2013	416.80	417.60	414.10	414.10
1469	AMEX	SIJ	Wed, Jan 2, 2013	413.92	425.28	393.28	416.32
1468	AMEX	SIJ	Mon, Dec 31, 2012	453.76	456.00	442.08	442.08
1467	AMEX	SIJ	Fri, Dec 28, 2012	463.68	463.68	450.72	454.22
1466	AMEX	SIJ	Thu, Dec 27, 2012	453.60	457.92	448.59	448.59
1465	AMEX	SIJ	Wed, Dec 26, 2012	443.20	447.68	443.20	447.52
1464	AMEX	SIJ	Fri, Dec 21, 2012	462.08	481.76	440.96	443.20
1463	AMEX	SIJ	Thu, Dec 20, 2012	438.88	438.88	438.88	438.88
1462	AMEX	SIJ	Wed, Dec 19, 2012	433.92	440.16	433.92	440.16
1461	AMEX	SIJ	Tue, Dec 18, 2012	441.60	443.68	435.36	435.36
1460	AMEX	SIJ	Mon, Dec 17, 2012	444.64	451.36	444.64	450.88
1459	AMEX	SIJ	Fri, Dec 14, 2012	452.64	452.64	452.29	452.29
1458	AMEX	SIJ	Wed, Dec 12, 2012	446.72	450.40	442.40	450.40
1457	AMEX	SIJ	Tue, Dec 11, 2012	454.40	454.40	447.36	452.00
1456	AMEX	SIJ	Mon, Dec 10, 2012	456.00	456.00	454.40	455.04
1455	AMEX	SIJ	Fri, Dec 7, 2012	456.00	464.96	456.00	461.82
1454	AMEX	SIJ	Thu, Dec 6, 2012	470.88	470.88	464.16	464.32
1453	AMEX	SIJ	Wed, Dec 5, 2012	472.00	476.16	462.24	466.40
1452	AMEX	SIJ	Tue, Dec 4, 2012	472.96	472.96	472.32	472.32
1451	AMEX	SIJ	Mon, Dec 3, 2012	456.16	475.04	456.00	475.04
1450	AMEX	SIJ	Fri, Nov 30, 2012	466.56	466.56	464.80	465.76
1449	AMEX	SIJ	Thu, Nov 29, 2012	466.56	468.16	465.12	466.56
1448	AMEX	SIJ	Wed, Nov 28, 2012	488.32	491.20	471.52	471.52
1447	AMEX	SIJ	Tue, Nov 27, 2012	478.86	479.04	474.56	479.04
1446	AMEX	SIJ	Mon, Nov 26, 2012	480.00	480.00	478.08	478.08
1445	AMEX	SIJ	Fri, Nov 23, 2012	485.92	485.92	478.88	478.88
1444	AMEX	SIJ	Wed, Nov 21, 2012	496.16	496.16	490.40	492.00
1443	AMEX	SIJ	Tue, Nov 20, 2012	495.68	500.00	492.13	493.44
1442	AMEX	SIJ	Mon, Nov 19, 2012	491.84	503.20	478.56	494.89
1441	AMEX	SIJ	Fri, Nov 16, 2012	521.60	524.35	512.16	515.79
1440	AMEX	SIJ	Thu, Nov 15, 2012	526.72	526.72	514.14	519.04
1439	AMEX	SIJ	Wed, Nov 14, 2012	502.72	520.67	502.72	519.20
1438	AMEX	SIJ	Tue, Nov 13, 2012	508.48	552.00	488.00	488.00
1437	AMEX	SIJ	Mon, Nov 12, 2012	498.08	498.08	493.92	493.92
1436	AMEX	SIJ	Fri, Nov 9, 2012	507.04	507.04	486.40	495.55
1435	AMEX	SIJ	Thu, Nov 8, 2012	487.04	497.09	485.98	494.88
1434	AMEX	SIJ	Wed, Nov 7, 2012	479.68	486.88	479.68	486.40
1433	AMEX	SIJ	Tue, Nov 6, 2012	464.64	470.69	462.08	465.92
1432	AMEX	SIJ	Mon, Nov 5, 2012	480.00	480.00	475.84	475.84
1431	AMEX	SIJ	Fri, Nov 2, 2012	464.96	481.12	464.96	481.12
1430	AMEX	SIJ	Thu, Nov 1, 2012	483.20	483.20	472.99	474.72
1429	AMEX	SIJ	Wed, Oct 31, 2012	482.09	493.12	482.09	490.56
1428	AMEX	SIJ	Fri, Oct 26, 2012	499.20	499.20	495.68	495.68
1427	AMEX	SIJ	Thu, Oct 25, 2012	490.88	503.36	490.88	497.44
1426	AMEX	SIJ	Wed, Oct 24, 2012	497.44	501.91	488.64	501.47
1425	AMEX	SIJ	Tue, Oct 23, 2012	500.16	502.40	494.40	496.00
1424	AMEX	SIJ	Mon, Oct 22, 2012	486.08	492.03	486.08	492.03
1423	AMEX	SIJ	Fri, Oct 19, 2012	482.24	486.73	477.60	485.76
1422	AMEX	SIJ	Thu, Oct 18, 2012	468.16	468.16	467.77	467.77
1421	AMEX	SIJ	Wed, Oct 17, 2012	474.08	476.16	468.24	468.64
1420	AMEX	SIJ	Tue, Oct 16, 2012	476.35	476.35	475.07	475.07
1419	AMEX	SIJ	Mon, Oct 15, 2012	492.93	495.04	490.98	490.98
1418	AMEX	SIJ	Fri, Oct 12, 2012	490.55	495.84	486.56	495.51
1417	AMEX	SIJ	Thu, Oct 11, 2012	497.60	497.60	487.84	493.92
1416	AMEX	SIJ	Wed, Oct 10, 2012	493.60	498.88	491.36	497.54
1415	AMEX	SIJ	Tue, Oct 9, 2012	468.80	488.64	468.80	488.64
1414	AMEX	SIJ	Mon, Oct 8, 2012	491.36	491.36	477.12	477.12
1413	AMEX	SIJ	Fri, Oct 5, 2012	471.84	475.04	469.15	475.04
1412	AMEX	SIJ	Thu, Oct 4, 2012	490.72	490.72	477.28	478.12
1411	AMEX	SIJ	Wed, Oct 3, 2012	488.16	490.72	488.00	490.72
1410	AMEX	SIJ	Tue, Oct 2, 2012	492.16	492.16	488.00	488.64
1409	AMEX	SIJ	Mon, Oct 1, 2012	485.76	489.92	479.68	489.92
1408	AMEX	SIJ	Fri, Sep 28, 2012	490.24	496.00	489.41	490.24
1407	AMEX	SIJ	Thu, Sep 27, 2012	493.76	499.36	489.12	489.12
1406	AMEX	SIJ	Wed, Sep 26, 2012	502.72	505.28	494.27	500.96
1405	AMEX	SIJ	Tue, Sep 25, 2012	480.67	495.03	480.67	495.03
1404	AMEX	SIJ	Mon, Sep 24, 2012	486.24	486.40	479.20	481.13
1403	AMEX	SIJ	Fri, Sep 21, 2012	473.44	476.80	472.32	475.04
1402	AMEX	SIJ	Thu, Sep 20, 2012	482.56	482.56	479.84	480.16
1401	AMEX	SIJ	Wed, Sep 19, 2012	470.08	470.56	469.60	470.56
1400	AMEX	SIJ	Tue, Sep 18, 2012	482.88	482.88	477.12	477.76
1399	AMEX	SIJ	Mon, Sep 17, 2012	473.92	475.36	471.68	475.36
1398	AMEX	SIJ	Fri, Sep 14, 2012	479.84	479.84	462.56	468.88
1397	AMEX	SIJ	Thu, Sep 13, 2012	489.60	489.60	471.04	476.16
1396	AMEX	SIJ	Wed, Sep 12, 2012	485.44	486.72	485.44	486.72
1395	AMEX	SIJ	Tue, Sep 11, 2012	488.80	489.44	488.00	489.44
1394	AMEX	SIJ	Mon, Sep 10, 2012	489.60	494.72	489.60	493.76
1393	AMEX	SIJ	Fri, Sep 7, 2012	495.84	495.84	488.16	488.36
1392	AMEX	SIJ	Thu, Sep 6, 2012	508.48	508.48	498.40	498.40
1391	AMEX	SIJ	Wed, Sep 5, 2012	521.92	524.16	520.16	524.00
1390	AMEX	SIJ	Tue, Sep 4, 2012	524.49	524.93	516.80	519.52
1389	AMEX	SIJ	Fri, Aug 31, 2012	511.20	512.64	511.20	512.64
1388	AMEX	SIJ	Thu, Aug 30, 2012	520.48	520.48	520.48	520.48
1387	AMEX	SIJ	Wed, Aug 29, 2012	512.80	515.04	507.68	510.88
1386	AMEX	SIJ	Tue, Aug 28, 2012	512.64	512.64	512.64	512.64
1385	AMEX	SIJ	Mon, Aug 27, 2012	505.12	505.12	505.12	505.12
1384	AMEX	SIJ	Fri, Aug 24, 2012	513.00	513.00	511.20	511.20
1383	AMEX	SIJ	Thu, Aug 23, 2012	506.98	512.00	506.40	512.00
1382	AMEX	SIJ	Wed, Aug 22, 2012	502.40	502.72	500.80	500.80
1381	AMEX	SIJ	Tue, Aug 21, 2012	495.52	501.35	495.52	501.12
1380	AMEX	SIJ	Mon, Aug 20, 2012	499.52	499.52	498.56	498.56
1379	AMEX	SIJ	Fri, Aug 17, 2012	498.88	498.88	495.52	495.52
1378	AMEX	SIJ	Thu, Aug 16, 2012	501.60	501.60	498.88	499.16
1377	AMEX	SIJ	Wed, Aug 15, 2012	513.92	513.92	507.81	507.81
1376	AMEX	SIJ	Tue, Aug 14, 2012	510.44	512.00	510.44	512.00
1375	AMEX	SIJ	Fri, Aug 10, 2012	514.08	516.59	510.88	510.88
1374	AMEX	SIJ	Thu, Aug 9, 2012	513.76	514.14	510.08	513.92
1373	AMEX	SIJ	Wed, Aug 8, 2012	517.60	517.60	513.60	514.40
1372	AMEX	SIJ	Tue, Aug 7, 2012	514.24	514.24	510.05	513.13
1371	AMEX	SIJ	Mon, Aug 6, 2012	522.40	525.28	518.88	525.11
1370	AMEX	SIJ	Fri, Aug 3, 2012	525.60	528.64	523.20	528.48
1369	AMEX	SIJ	Thu, Aug 2, 2012	554.88	563.87	548.48	552.00
1368	AMEX	SIJ	Wed, Aug 1, 2012	526.88	545.28	502.42	545.28
1367	AMEX	SIJ	Tue, Jul 31, 2012	536.64	536.64	530.56	536.64
1366	AMEX	SIJ	Mon, Jul 30, 2012	534.40	534.40	526.04	532.02
1365	AMEX	SIJ	Fri, Jul 27, 2012	545.76	548.64	525.12	531.52
1364	AMEX	SIJ	Thu, Jul 26, 2012	552.00	564.64	551.84	555.36
1363	AMEX	SIJ	Wed, Jul 25, 2012	566.24	578.75	564.96	576.32
1362	AMEX	SIJ	Tue, Jul 24, 2012	569.92	584.94	569.60	576.00
1361	AMEX	SIJ	Mon, Jul 23, 2012	580.48	580.48	560.32	561.60
1360	AMEX	SIJ	Fri, Jul 20, 2012	554.08	556.48	547.84	556.48
1359	AMEX	SIJ	Thu, Jul 19, 2012	550.40	550.40	541.60	543.68
1358	AMEX	SIJ	Wed, Jul 18, 2012	563.52	563.52	545.15	548.96
1357	AMEX	SIJ	Tue, Jul 17, 2012	567.68	582.06	564.26	567.68
1356	AMEX	SIJ	Mon, Jul 16, 2012	572.48	579.34	570.72	572.32
1355	AMEX	SIJ	Fri, Jul 13, 2012	585.60	585.60	564.80	565.44
1354	AMEX	SIJ	Thu, Jul 12, 2012	597.12	598.56	581.26	584.48
1353	AMEX	SIJ	Wed, Jul 11, 2012	578.88	586.08	571.04	580.16
1352	AMEX	SIJ	Tue, Jul 10, 2012	549.28	579.33	548.16	572.96
1351	AMEX	SIJ	Mon, Jul 9, 2012	557.12	562.38	556.00	556.96
1350	AMEX	SIJ	Fri, Jul 6, 2012	551.68	559.20	551.68	554.56
1349	AMEX	SIJ	Thu, Jul 5, 2012	532.00	541.76	532.00	533.60
1348	AMEX	SIJ	Tue, Jul 3, 2012	551.68	551.68	539.68	539.68
1347	AMEX	SIJ	Mon, Jul 2, 2012	571.20	571.36	544.00	552.96
1346	AMEX	SIJ	Fri, Jun 29, 2012	555.52	607.36	542.40	546.02
1345	AMEX	SIJ	Thu, Jun 28, 2012	600.80	600.80	583.84	583.84
1344	AMEX	SIJ	Wed, Jun 27, 2012	584.90	587.20	583.04	585.28
1343	AMEX	SIJ	Tue, Jun 26, 2012	598.06	604.46	594.08	595.68
1342	AMEX	SIJ	Mon, Jun 25, 2012	595.84	602.86	594.40	598.40
1341	AMEX	SIJ	Fri, Jun 22, 2012	584.10	584.10	575.62	575.62
1340	AMEX	SIJ	Thu, Jun 21, 2012	568.32	584.80	556.96	584.80
1339	AMEX	SIJ	Wed, Jun 20, 2012	556.32	563.52	554.88	561.92
1338	AMEX	SIJ	Tue, Jun 19, 2012	554.88	560.00	546.05	553.76
1337	AMEX	SIJ	Mon, Jun 18, 2012	574.72	603.36	563.84	568.40
1336	AMEX	SIJ	Fri, Jun 15, 2012	577.44	577.66	572.32	572.32
1335	AMEX	SIJ	Thu, Jun 14, 2012	591.52	595.84	582.72	587.84
1334	AMEX	SIJ	Wed, Jun 13, 2012	587.10	596.15	587.10	592.96
1333	AMEX	SIJ	Tue, Jun 12, 2012	595.36	595.36	581.28	581.28
1332	AMEX	SIJ	Mon, Jun 11, 2012	576.80	597.44	576.80	597.44
1331	AMEX	SIJ	Fri, Jun 8, 2012	593.12	598.85	582.02	582.72
1330	AMEX	SIJ	Thu, Jun 7, 2012	596.00	596.00	575.26	580.80
1329	AMEX	SIJ	Wed, Jun 6, 2012	622.24	622.24	596.00	597.12
1328	AMEX	SIJ	Tue, Jun 5, 2012	632.00	641.28	629.28	631.20
1327	AMEX	SIJ	Mon, Jun 4, 2012	631.20	647.68	631.20	636.16
1326	AMEX	SIJ	Fri, Jun 1, 2012	621.92	627.12	611.30	626.40
1325	AMEX	SIJ	Thu, May 31, 2012	585.76	603.78	585.76	593.44
1324	AMEX	SIJ	Wed, May 30, 2012	579.52	588.00	579.52	587.04
1323	AMEX	SIJ	Tue, May 29, 2012	570.08	572.86	563.39	567.52
1322	AMEX	SIJ	Fri, May 25, 2012	578.72	584.32	575.85	583.68
1321	AMEX	SIJ	Thu, May 24, 2012	576.89	586.69	574.56	578.72
1320	AMEX	SIJ	Wed, May 23, 2012	591.68	603.26	579.55	579.55
1319	AMEX	SIJ	Tue, May 22, 2012	582.40	588.96	576.34	584.64
1318	AMEX	SIJ	Mon, May 21, 2012	608.00	608.00	588.00	588.00
1317	AMEX	SIJ	Fri, May 18, 2012	601.28	618.40	599.20	618.40
1316	AMEX	SIJ	Thu, May 17, 2012	584.32	607.68	584.32	607.04
1315	AMEX	SIJ	Wed, May 16, 2012	571.84	580.30	565.44	579.32
1314	AMEX	SIJ	Tue, May 15, 2012	575.04	579.20	570.24	578.40
1313	AMEX	SIJ	Mon, May 14, 2012	568.96	575.66	564.96	573.18
1312	AMEX	SIJ	Fri, May 11, 2012	556.64	560.64	556.64	559.68
1311	AMEX	SIJ	Thu, May 10, 2012	547.39	558.22	547.39	553.73
1310	AMEX	SIJ	Wed, May 9, 2012	560.00	566.72	554.69	557.28
1309	AMEX	SIJ	Tue, May 8, 2012	552.80	560.48	548.80	548.96
1308	AMEX	SIJ	Mon, May 7, 2012	549.60	549.60	540.00	543.84
1307	AMEX	SIJ	Fri, May 4, 2012	539.04	544.32	538.35	544.32
1306	AMEX	SIJ	Thu, May 3, 2012	516.64	526.06	515.84	526.06
1305	AMEX	SIJ	Wed, May 2, 2012	523.04	523.04	516.48	516.48
1304	AMEX	SIJ	Tue, May 1, 2012	523.20	529.12	510.88	515.87
1303	AMEX	SIJ	Mon, Apr 30, 2012	519.68	522.14	519.68	522.14
1302	AMEX	SIJ	Fri, Apr 27, 2012	514.72	516.48	508.77	508.80
1301	AMEX	SIJ	Thu, Apr 26, 2012	524.16	526.40	515.38	518.40
1300	AMEX	SIJ	Wed, Apr 25, 2012	523.20	524.96	519.01	524.96
1299	AMEX	SIJ	Tue, Apr 24, 2012	539.04	539.04	532.53	532.64
1298	AMEX	SIJ	Mon, Apr 23, 2012	548.16	551.52	543.04	544.48
1297	AMEX	SIJ	Fri, Apr 20, 2012	528.16	530.40	525.44	530.38
1296	AMEX	SIJ	Thu, Apr 19, 2012	525.12	544.00	525.12	538.88
1295	AMEX	SIJ	Wed, Apr 18, 2012	528.00	528.65	524.80	528.16
1294	AMEX	SIJ	Tue, Apr 17, 2012	534.88	534.88	521.60	523.04
1293	AMEX	SIJ	Mon, Apr 16, 2012	545.12	545.28	534.24	538.08
1292	AMEX	SIJ	Fri, Apr 13, 2012	540.80	544.00	540.80	544.00
1291	AMEX	SIJ	Thu, Apr 12, 2012	544.00	544.00	529.92	530.72
1290	AMEX	SIJ	Wed, Apr 11, 2012	557.92	557.92	548.00	553.14
1289	AMEX	SIJ	Tue, Apr 10, 2012	549.76	566.72	547.04	566.14
1288	AMEX	SIJ	Mon, Apr 9, 2012	547.20	547.51	542.18	542.56
1287	AMEX	SIJ	Thu, Apr 5, 2012	525.55	525.55	525.55	525.55
1286	AMEX	SIJ	Wed, Apr 4, 2012	524.98	527.99	523.58	523.58
1285	AMEX	SIJ	Tue, Apr 3, 2012	514.24	514.72	510.40	514.72
1284	AMEX	SIJ	Mon, Apr 2, 2012	516.48	520.16	504.96	509.12
1283	AMEX	SIJ	Fri, Mar 30, 2012	511.52	516.64	511.52	515.36
1282	AMEX	SIJ	Thu, Mar 29, 2012	530.56	530.62	517.92	517.92
1281	AMEX	SIJ	Wed, Mar 28, 2012	514.08	526.24	512.32	521.31
1280	AMEX	SIJ	Tue, Mar 27, 2012	504.16	508.00	504.16	508.00
1279	AMEX	SIJ	Mon, Mar 26, 2012	513.76	513.76	508.78	508.78
1278	AMEX	SIJ	Fri, Mar 23, 2012	524.80	529.60	523.20	523.84
1277	AMEX	SIJ	Thu, Mar 22, 2012	520.64	534.53	520.64	526.72
1276	AMEX	SIJ	Wed, Mar 21, 2012	512.00	514.72	512.00	514.72
1275	AMEX	SIJ	Tue, Mar 20, 2012	514.24	517.99	512.96	514.56
1274	AMEX	SIJ	Mon, Mar 19, 2012	504.48	508.00	501.44	501.44
1273	AMEX	SIJ	Fri, Mar 16, 2012	503.20	506.88	503.20	505.44
1272	AMEX	SIJ	Thu, Mar 15, 2012	513.76	513.92	504.64	504.64
1271	AMEX	SIJ	Wed, Mar 14, 2012	514.24	519.04	513.44	519.04
1270	AMEX	SIJ	Tue, Mar 13, 2012	528.80	532.48	515.36	515.36
1269	AMEX	SIJ	Mon, Mar 12, 2012	532.16	540.32	532.16	536.80
1268	AMEX	SIJ	Fri, Mar 9, 2012	544.16	544.16	534.08	537.12
1267	AMEX	SIJ	Thu, Mar 8, 2012	544.32	552.96	539.04	541.28
1266	AMEX	SIJ	Wed, Mar 7, 2012	566.08	566.08	556.64	557.92
1265	AMEX	SIJ	Tue, Mar 6, 2012	563.04	572.35	563.04	570.08
1264	AMEX	SIJ	Mon, Mar 5, 2012	545.12	549.73	542.24	548.64
1263	AMEX	SIJ	Fri, Mar 2, 2012	541.92	541.92	540.60	541.92
1262	AMEX	SIJ	Thu, Mar 1, 2012	535.04	535.04	532.00	532.80
1261	AMEX	SIJ	Wed, Feb 29, 2012	530.56	539.36	523.68	537.28
1260	AMEX	SIJ	Tue, Feb 28, 2012	531.20	532.16	531.20	532.16
1259	AMEX	SIJ	Mon, Feb 27, 2012	529.76	529.76	527.84	528.96
1258	AMEX	SIJ	Fri, Feb 24, 2012	526.72	531.36	526.72	531.36
1257	AMEX	SIJ	Thu, Feb 23, 2012	538.56	538.56	530.08	530.40
1256	AMEX	SIJ	Wed, Feb 22, 2012	534.72	535.68	533.44	535.68
1255	AMEX	SIJ	Tue, Feb 21, 2012	531.68	534.88	530.24	530.24
1254	AMEX	SIJ	Fri, Feb 17, 2012	532.96	536.90	532.96	536.80
1253	AMEX	SIJ	Thu, Feb 16, 2012	551.20	551.20	538.56	540.48
1252	AMEX	SIJ	Wed, Feb 15, 2012	541.82	554.72	541.28	553.79
1251	AMEX	SIJ	Tue, Feb 14, 2012	538.72	542.24	538.72	542.24
1250	AMEX	SIJ	Mon, Feb 13, 2012	535.36	546.24	535.36	536.16
1249	AMEX	SIJ	Fri, Feb 10, 2012	549.92	550.88	549.60	550.88
1248	AMEX	SIJ	Thu, Feb 9, 2012	542.48	542.48	536.64	537.60
1247	AMEX	SIJ	Wed, Feb 8, 2012	538.88	545.28	537.60	540.16
1246	AMEX	SIJ	Tue, Feb 7, 2012	547.36	549.60	539.84	540.80
1245	AMEX	SIJ	Mon, Feb 6, 2012	539.36	540.96	539.36	540.96
1244	AMEX	SIJ	Fri, Feb 3, 2012	543.52	544.96	537.12	538.40
1243	AMEX	SIJ	Thu, Feb 2, 2012	557.92	558.88	556.32	558.88
1242	AMEX	SIJ	Wed, Feb 1, 2012	566.40	566.40	551.20	557.12
1241	AMEX	SIJ	Tue, Jan 31, 2012	561.60	575.52	560.96	573.92
1240	AMEX	SIJ	Mon, Jan 30, 2012	577.92	577.92	569.44	570.24
1239	AMEX	SIJ	Fri, Jan 27, 2012	568.48	568.48	563.58	566.24
1238	AMEX	SIJ	Thu, Jan 26, 2012	556.80	565.44	555.89	564.84
1237	AMEX	SIJ	Wed, Jan 25, 2012	583.04	584.32	561.28	562.72
1236	AMEX	SIJ	Tue, Jan 24, 2012	586.56	588.80	575.20	575.84
1235	AMEX	SIJ	Mon, Jan 23, 2012	576.32	577.76	571.04	577.60
1234	AMEX	SIJ	Fri, Jan 20, 2012	573.76	579.49	573.76	579.49
1233	AMEX	SIJ	Thu, Jan 19, 2012	576.00	578.40	570.56	570.85
1232	AMEX	SIJ	Wed, Jan 18, 2012	603.04	603.04	582.08	582.72
1231	AMEX	SIJ	Tue, Jan 17, 2012	591.68	598.14	587.84	597.28
1230	AMEX	SIJ	Fri, Jan 13, 2012	598.56	611.20	598.56	603.04
1229	AMEX	SIJ	Thu, Jan 12, 2012	597.92	606.88	592.56	593.60
1228	AMEX	SIJ	Wed, Jan 11, 2012	615.68	615.68	602.08	604.00
1227	AMEX	SIJ	Tue, Jan 10, 2012	615.36	615.36	606.32	608.83
1226	AMEX	SIJ	Mon, Jan 9, 2012	634.56	635.68	625.12	626.40
1225	AMEX	SIJ	Fri, Jan 6, 2012	637.44	639.84	631.04	636.16
1224	AMEX	SIJ	Thu, Jan 5, 2012	648.96	653.38	634.72	635.36
1223	AMEX	SIJ	Wed, Jan 4, 2012	646.64	650.08	635.52	636.96
1222	AMEX	SIJ	Tue, Jan 3, 2012	634.24	642.56	631.26	642.56
1221	AMEX	SIJ	Fri, Dec 30, 2011	657.44	665.28	657.44	664.96
1220	AMEX	SIJ	Thu, Dec 29, 2011	667.20	667.20	658.72	659.52
1219	AMEX	SIJ	Wed, Dec 28, 2011	666.24	680.14	666.24	679.04
1218	AMEX	SIJ	Tue, Dec 27, 2011	663.04	663.04	656.00	657.28
1217	AMEX	SIJ	Fri, Dec 23, 2011	666.08	667.04	657.60	657.60
1216	AMEX	SIJ	Thu, Dec 22, 2011	669.60	675.52	665.76	668.96
1215	AMEX	SIJ	Wed, Dec 21, 2011	683.68	698.34	680.80	683.20
1214	AMEX	SIJ	Tue, Dec 20, 2011	708.32	708.80	680.96	683.68
1213	AMEX	SIJ	Mon, Dec 19, 2011	707.04	738.08	707.04	736.80
1212	AMEX	SIJ	Fri, Dec 16, 2011	711.20	725.59	706.56	717.76
1211	AMEX	SIJ	Thu, Dec 15, 2011	720.96	728.00	714.68	726.40
1210	AMEX	SIJ	Wed, Dec 14, 2011	722.40	740.48	720.25	734.56
1209	AMEX	SIJ	Tue, Dec 13, 2011	689.92	722.56	682.46	717.28
1208	AMEX	SIJ	Mon, Dec 12, 2011	691.36	708.41	691.36	698.56
1207	AMEX	SIJ	Fri, Dec 9, 2011	704.80	704.80	669.92	673.12
1206	AMEX	SIJ	Thu, Dec 8, 2011	690.72	711.68	680.90	709.92
1205	AMEX	SIJ	Wed, Dec 7, 2011	689.12	689.12	669.60	673.60
1204	AMEX	SIJ	Tue, Dec 6, 2011	673.28	677.60	663.83	671.20
1203	AMEX	SIJ	Mon, Dec 5, 2011	665.60	680.80	660.60	673.92
1202	AMEX	SIJ	Fri, Dec 2, 2011	671.68	688.48	668.54	686.88
1201	AMEX	SIJ	Thu, Dec 1, 2011	687.20	690.86	678.42	686.88
1200	AMEX	SIJ	Wed, Nov 30, 2011	723.84	723.84	684.33	684.96
1199	AMEX	SIJ	Tue, Nov 29, 2011	764.16	764.49	751.87	762.88
1198	AMEX	SIJ	Mon, Nov 28, 2011	767.07	775.84	755.84	764.96
1197	AMEX	SIJ	Fri, Nov 25, 2011	824.80	824.80	800.32	820.08
1196	AMEX	SIJ	Wed, Nov 23, 2011	797.92	815.20	797.92	815.20
1195	AMEX	SIJ	Tue, Nov 22, 2011	771.04	782.08	767.68	779.84
1194	AMEX	SIJ	Mon, Nov 21, 2011	762.24	781.60	761.60	766.88
1193	AMEX	SIJ	Fri, Nov 18, 2011	734.08	740.00	727.20	734.56
1192	AMEX	SIJ	Thu, Nov 17, 2011	719.04	747.52	712.32	740.00
1191	AMEX	SIJ	Wed, Nov 16, 2011	702.08	713.60	687.52	713.12
1190	AMEX	SIJ	Tue, Nov 15, 2011	710.56	711.36	684.00	689.76
1189	AMEX	SIJ	Mon, Nov 14, 2011	699.84	708.64	696.16	704.32
1188	AMEX	SIJ	Fri, Nov 11, 2011	704.96	704.96	688.90	690.40
1187	AMEX	SIJ	Thu, Nov 10, 2011	724.00	732.80	717.16	728.16
1186	AMEX	SIJ	Wed, Nov 9, 2011	723.52	745.76	723.52	743.20
1185	AMEX	SIJ	Tue, Nov 8, 2011	701.60	712.96	685.28	688.16
1184	AMEX	SIJ	Mon, Nov 7, 2011	719.20	728.45	703.20	704.16
1183	AMEX	SIJ	Fri, Nov 4, 2011	715.52	722.40	705.77	707.97
1182	AMEX	SIJ	Thu, Nov 3, 2011	712.16	726.08	693.76	697.12
1181	AMEX	SIJ	Wed, Nov 2, 2011	746.72	748.28	726.72	737.44
1180	AMEX	SIJ	Tue, Nov 1, 2011	774.88	775.84	748.96	768.00
1179	AMEX	SIJ	Mon, Oct 31, 2011	698.40	719.20	698.40	719.20
1178	AMEX	SIJ	Fri, Oct 28, 2011	686.88	688.51	681.15	683.68
1177	AMEX	SIJ	Thu, Oct 27, 2011	697.12	707.84	672.00	682.08
1176	AMEX	SIJ	Wed, Oct 26, 2011	769.94	769.94	750.88	752.16
1175	AMEX	SIJ	Tue, Oct 25, 2011	742.24	772.32	742.24	766.88
1174	AMEX	SIJ	Mon, Oct 24, 2011	765.12	765.12	731.04	735.20
1173	AMEX	SIJ	Fri, Oct 21, 2011	784.96	788.64	766.40	767.84
1172	AMEX	SIJ	Thu, Oct 20, 2011	800.96	822.08	794.88	801.28
1171	AMEX	SIJ	Wed, Oct 19, 2011	793.92	812.48	785.44	810.56
1170	AMEX	SIJ	Tue, Oct 18, 2011	837.44	844.32	773.92	790.15
1169	AMEX	SIJ	Mon, Oct 17, 2011	814.24	835.84	814.24	834.72
1168	AMEX	SIJ	Fri, Oct 14, 2011	796.48	808.16	787.36	793.60
1167	AMEX	SIJ	Thu, Oct 13, 2011	816.48	837.60	816.48	820.64
1166	AMEX	SIJ	Wed, Oct 12, 2011	823.20	823.20	794.88	806.08
1165	AMEX	SIJ	Tue, Oct 11, 2011	852.64	852.96	827.20	831.04
1164	AMEX	SIJ	Mon, Oct 10, 2011	879.04	879.04	840.00	840.00
1163	AMEX	SIJ	Fri, Oct 7, 2011	888.16	917.60	877.44	906.82
1162	AMEX	SIJ	Thu, Oct 6, 2011	939.68	950.24	890.90	890.90
1161	AMEX	SIJ	Wed, Oct 5, 2011	965.60	983.36	931.36	935.20
1160	AMEX	SIJ	Tue, Oct 4, 2011	1079.68	1096.46	976.00	976.96
1159	AMEX	SIJ	Mon, Oct 3, 2011	987.52	1047.04	972.48	1047.04
1158	AMEX	SIJ	Fri, Sep 30, 2011	961.60	982.56	942.08	982.24
1157	AMEX	SIJ	Thu, Sep 29, 2011	900.00	960.00	900.00	924.64
1156	AMEX	SIJ	Wed, Sep 28, 2011	894.72	951.04	888.00	949.33
1155	AMEX	SIJ	Tue, Sep 27, 2011	888.00	912.80	866.99	902.40
1154	AMEX	SIJ	Mon, Sep 26, 2011	956.48	1001.34	933.76	933.76
1153	AMEX	SIJ	Fri, Sep 23, 2011	1023.52	1023.52	976.48	986.88
1152	AMEX	SIJ	Thu, Sep 22, 2011	996.00	1025.92	980.96	1006.56
1151	AMEX	SIJ	Wed, Sep 21, 2011	870.08	935.20	870.08	935.20
1150	AMEX	SIJ	Tue, Sep 20, 2011	845.76	865.44	841.12	865.44
1149	AMEX	SIJ	Mon, Sep 19, 2011	865.76	877.44	845.34	847.84
1148	AMEX	SIJ	Fri, Sep 16, 2011	855.36	855.36	827.36	834.56
1147	AMEX	SIJ	Thu, Sep 15, 2011	848.00	860.32	838.72	841.60
1146	AMEX	SIJ	Wed, Sep 14, 2011	897.76	922.24	848.00	872.48
1145	AMEX	SIJ	Tue, Sep 13, 2011	946.08	946.08	900.19	906.24
1144	AMEX	SIJ	Mon, Sep 12, 2011	982.08	988.16	945.76	945.92
1143	AMEX	SIJ	Fri, Sep 9, 2011	932.00	959.84	911.84	951.20
1142	AMEX	SIJ	Thu, Sep 8, 2011	883.20	898.88	870.46	896.16
1141	AMEX	SIJ	Wed, Sep 7, 2011	904.48	906.72	872.00	877.28
1140	AMEX	SIJ	Tue, Sep 6, 2011	980.48	980.48	932.32	932.32
1139	AMEX	SIJ	Fri, Sep 2, 2011	900.16	921.92	892.00	913.12
1138	AMEX	SIJ	Thu, Sep 1, 2011	836.64	856.65	821.76	855.02
1137	AMEX	SIJ	Wed, Aug 31, 2011	828.16	845.44	805.76	829.76
1136	AMEX	SIJ	Tue, Aug 30, 2011	861.28	869.44	830.72	838.08
1135	AMEX	SIJ	Mon, Aug 29, 2011	897.76	897.76	855.62	855.62
1134	AMEX	SIJ	Fri, Aug 26, 2011	982.08	992.00	910.74	920.64
1133	AMEX	SIJ	Thu, Aug 25, 2011	905.92	961.44	905.76	961.44
1132	AMEX	SIJ	Wed, Aug 24, 2011	964.80	969.44	924.00	924.96
1131	AMEX	SIJ	Tue, Aug 23, 2011	1040.32	1040.32	966.40	967.52
1130	AMEX	SIJ	Mon, Aug 22, 2011	990.88	1046.56	990.88	1044.32
1129	AMEX	SIJ	Fri, Aug 19, 2011	1056.48	1056.48	984.16	1047.84
1128	AMEX	SIJ	Thu, Aug 18, 2011	972.64	1026.08	969.92	1018.37
1127	AMEX	SIJ	Wed, Aug 17, 2011	889.12	917.60	879.84	911.52
1126	AMEX	SIJ	Tue, Aug 16, 2011	902.08	914.18	883.52	901.60
1125	AMEX	SIJ	Mon, Aug 15, 2011	892.64	900.00	880.00	880.00
1124	AMEX	SIJ	Fri, Aug 12, 2011	923.36	957.76	902.08	911.20
1123	AMEX	SIJ	Thu, Aug 11, 2011	1020.48	1027.49	913.12	944.96
1122	AMEX	SIJ	Wed, Aug 10, 2011	986.08	1046.88	976.00	1043.20
1121	AMEX	SIJ	Tue, Aug 9, 2011	1003.84	1088.00	953.28	953.28
1120	AMEX	SIJ	Mon, Aug 8, 2011	994.88	1056.00	960.00	1056.00
1119	AMEX	SIJ	Fri, Aug 5, 2011	890.40	964.30	872.32	920.80
1118	AMEX	SIJ	Thu, Aug 4, 2011	853.76	919.04	853.76	917.92
1117	AMEX	SIJ	Wed, Aug 3, 2011	840.64	863.83	828.64	828.80
1116	AMEX	SIJ	Tue, Aug 2, 2011	803.84	842.40	800.64	842.40
1115	AMEX	SIJ	Mon, Aug 1, 2011	751.04	802.06	751.04	787.84
1114	AMEX	SIJ	Fri, Jul 29, 2011	788.48	793.92	764.14	777.60
1113	AMEX	SIJ	Thu, Jul 28, 2011	753.60	770.40	749.76	769.28
1112	AMEX	SIJ	Wed, Jul 27, 2011	725.44	757.76	725.44	755.68
1111	AMEX	SIJ	Tue, Jul 26, 2011	695.68	718.72	695.68	716.48
1110	AMEX	SIJ	Mon, Jul 25, 2011	705.92	705.92	684.48	693.28
1109	AMEX	SIJ	Fri, Jul 22, 2011	682.08	694.24	682.08	689.76
1108	AMEX	SIJ	Thu, Jul 21, 2011	687.04	687.04	678.08	680.00
1107	AMEX	SIJ	Wed, Jul 20, 2011	694.56	703.20	693.60	699.52
1106	AMEX	SIJ	Tue, Jul 19, 2011	707.36	715.68	701.12	702.56
1105	AMEX	SIJ	Mon, Jul 18, 2011	723.68	732.46	723.68	726.56
1104	AMEX	SIJ	Fri, Jul 15, 2011	703.20	719.68	703.20	709.60
1103	AMEX	SIJ	Thu, Jul 14, 2011	683.04	711.52	683.04	708.96
1102	AMEX	SIJ	Wed, Jul 13, 2011	693.28	695.52	677.28	693.28
1101	AMEX	SIJ	Tue, Jul 12, 2011	691.36	699.52	686.56	698.72
1100	AMEX	SIJ	Mon, Jul 11, 2011	678.49	687.36	678.49	685.76
1099	AMEX	SIJ	Fri, Jul 8, 2011	658.56	668.00	658.56	659.04
1098	AMEX	SIJ	Thu, Jul 7, 2011	644.64	647.52	640.00	643.84
1097	AMEX	SIJ	Wed, Jul 6, 2011	666.88	667.04	656.64	657.76
1096	AMEX	SIJ	Tue, Jul 5, 2011	664.00	667.84	662.08	664.64
1095	AMEX	SIJ	Fri, Jul 1, 2011	683.20	683.20	657.57	658.72
1094	AMEX	SIJ	Thu, Jun 30, 2011	691.52	691.52	681.92	683.36
1093	AMEX	SIJ	Wed, Jun 29, 2011	706.08	715.52	702.48	705.60
1092	AMEX	SIJ	Tue, Jun 28, 2011	727.84	733.28	714.04	714.04
1091	AMEX	SIJ	Mon, Jun 27, 2011	750.08	753.12	729.92	734.56
1090	AMEX	SIJ	Fri, Jun 24, 2011	742.08	747.68	742.08	747.52
1089	AMEX	SIJ	Thu, Jun 23, 2011	750.24	757.76	731.20	731.20
1088	AMEX	SIJ	Wed, Jun 22, 2011	722.88	728.80	714.88	728.56
1087	AMEX	SIJ	Tue, Jun 21, 2011	734.08	736.00	718.56	720.96
1086	AMEX	SIJ	Mon, Jun 20, 2011	762.72	762.72	744.32	747.84
1085	AMEX	SIJ	Fri, Jun 17, 2011	742.72	759.36	742.72	757.76
1084	AMEX	SIJ	Thu, Jun 16, 2011	768.64	775.99	752.16	763.52
1083	AMEX	SIJ	Wed, Jun 15, 2011	748.00	766.56	747.36	765.28
1082	AMEX	SIJ	Tue, Jun 14, 2011	758.72	758.72	708.96	708.96
1081	AMEX	SIJ	Mon, Jun 13, 2011	768.48	776.48	760.00	769.55
1080	AMEX	SIJ	Fri, Jun 10, 2011	750.24	769.60	750.24	768.64
1079	AMEX	SIJ	Thu, Jun 9, 2011	753.60	754.27	741.84	745.92
1078	AMEX	SIJ	Wed, Jun 8, 2011	751.68	759.04	749.28	756.64
1077	AMEX	SIJ	Tue, Jun 7, 2011	741.76	746.40	733.76	745.28
1076	AMEX	SIJ	Mon, Jun 6, 2011	740.80	749.28	734.56	746.85
1075	AMEX	SIJ	Fri, Jun 3, 2011	738.56	738.56	726.88	735.52
1074	AMEX	SIJ	Thu, Jun 2, 2011	718.56	724.48	712.48	715.52
1073	AMEX	SIJ	Wed, Jun 1, 2011	689.44	718.08	689.28	718.08
1072	AMEX	SIJ	Tue, May 31, 2011	677.12	688.96	677.12	678.24
1071	AMEX	SIJ	Fri, May 27, 2011	692.80	692.80	691.43	692.48
1070	AMEX	SIJ	Thu, May 26, 2011	708.00	716.16	698.88	701.12
1069	AMEX	SIJ	Wed, May 25, 2011	726.40	728.48	703.68	707.52
1068	AMEX	SIJ	Tue, May 24, 2011	709.60	720.16	706.08	720.16
1067	AMEX	SIJ	Mon, May 23, 2011	708.96	717.92	705.92	710.72
1066	AMEX	SIJ	Fri, May 20, 2011	2725.12	2768.64	2719.36	2757.12
1065	AMEX	SIJ	Thu, May 19, 2011	2702.08	2719.94	2677.76	2710.40
1064	AMEX	SIJ	Wed, May 18, 2011	2822.40	2826.24	2732.80	2741.12
1063	AMEX	SIJ	Tue, May 17, 2011	2784.00	2838.39	2771.20	2812.16
1062	AMEX	SIJ	Mon, May 16, 2011	2744.32	2751.36	2705.28	2746.88
1061	AMEX	SIJ	Fri, May 13, 2011	2663.03	2722.57	2663.03	2716.16
1060	AMEX	SIJ	Thu, May 12, 2011	2700.79	2704.00	2653.44	2659.19
1059	AMEX	SIJ	Wed, May 11, 2011	2627.20	2685.44	2625.28	2667.52
1058	AMEX	SIJ	Tue, May 10, 2011	2629.76	2629.76	2604.80	2613.12
1057	AMEX	SIJ	Mon, May 9, 2011	2662.04	2664.32	2656.00	2664.32
1056	AMEX	SIJ	Fri, May 6, 2011	2635.52	2695.04	2628.48	2694.40
1055	AMEX	SIJ	Thu, May 5, 2011	2749.44	2756.48	2679.04	2730.88
1054	AMEX	SIJ	Wed, May 4, 2011	2647.04	2718.72	2631.68	2700.80
1053	AMEX	SIJ	Tue, May 3, 2011	2604.16	2643.85	2604.16	2631.04
1052	AMEX	SIJ	Mon, May 2, 2011	2585.60	2601.63	2554.88	2599.91
1051	AMEX	SIJ	Fri, Apr 29, 2011	2600.01	2600.01	2593.92	2595.97
1050	AMEX	SIJ	Thu, Apr 28, 2011	2608.64	2624.00	2602.24	2612.48
1049	AMEX	SIJ	Wed, Apr 27, 2011	2675.83	2675.84	2613.76	2625.28
1048	AMEX	SIJ	Tue, Apr 26, 2011	2675.20	2675.84	2641.29	2655.36
1047	AMEX	SIJ	Mon, Apr 25, 2011	2723.84	2751.36	2723.84	2740.48
1046	AMEX	SIJ	Thu, Apr 21, 2011	2698.24	2731.26	2698.24	2725.12
1045	AMEX	SIJ	Wed, Apr 20, 2011	2745.09	2748.16	2727.04	2746.24
1044	AMEX	SIJ	Tue, Apr 19, 2011	2841.60	2854.32	2830.72	2830.72
1043	AMEX	SIJ	Mon, Apr 18, 2011	2844.80	2924.16	2844.80	2881.92
1042	AMEX	SIJ	Fri, Apr 15, 2011	2804.48	2805.76	2803.84	2805.76
1041	AMEX	SIJ	Thu, Apr 14, 2011	2863.36	2887.68	2827.52	2832.00
1040	AMEX	SIJ	Wed, Apr 13, 2011	2782.08	2847.36	2781.44	2830.72
1039	AMEX	SIJ	Tue, Apr 12, 2011	2816.64	2847.37	2814.72	2832.00
1038	AMEX	SIJ	Mon, Apr 11, 2011	2756.48	2798.72	2756.48	2783.36
1037	AMEX	SIJ	Fri, Apr 8, 2011	2705.27	2792.96	2705.27	2770.56
1036	AMEX	SIJ	Thu, Apr 7, 2011	2695.04	2726.40	2695.04	2725.12
1035	AMEX	SIJ	Wed, Apr 6, 2011	2675.20	2721.92	2675.20	2702.72
1034	AMEX	SIJ	Tue, Apr 5, 2011	2694.40	2714.88	2688.64	2709.76
1033	AMEX	SIJ	Mon, Apr 4, 2011	2702.08	2705.92	2684.16	2694.40
1032	AMEX	SIJ	Fri, Apr 1, 2011	2711.68	2712.96	2684.01	2705.28
1031	AMEX	SIJ	Thu, Mar 31, 2011	2747.60	2755.84	2747.60	2754.56
1030	AMEX	SIJ	Wed, Mar 30, 2011	2769.28	2773.76	2758.40	2772.48
1029	AMEX	SIJ	Tue, Mar 29, 2011	2872.96	2872.96	2806.40	2806.40
1028	AMEX	SIJ	Mon, Mar 28, 2011	2807.68	2849.28	2807.68	2849.28
1027	AMEX	SIJ	Fri, Mar 25, 2011	2856.32	2856.32	2822.40	2838.40
1026	AMEX	SIJ	Thu, Mar 24, 2011	2896.00	2921.60	2865.28	2865.28
1025	AMEX	SIJ	Wed, Mar 23, 2011	2968.32	2971.52	2910.73	2920.96
1024	AMEX	SIJ	Tue, Mar 22, 2011	2923.52	2944.00	2923.52	2944.00
1023	AMEX	SIJ	Mon, Mar 21, 2011	2949.76	2949.76	2887.49	2896.64
1022	AMEX	SIJ	Fri, Mar 18, 2011	2969.61	3034.88	2969.60	3024.64
1021	AMEX	SIJ	Thu, Mar 17, 2011	3051.52	3094.40	3018.88	3073.28
1020	AMEX	SIJ	Wed, Mar 16, 2011	3073.28	3196.80	3043.20	3162.24
1019	AMEX	SIJ	Tue, Mar 15, 2011	3198.08	3198.08	3023.42	3054.72
1018	AMEX	SIJ	Mon, Mar 14, 2011	3007.36	3038.72	2988.16	2988.16
1017	AMEX	SIJ	Fri, Mar 11, 2011	3054.08	3054.08	2924.17	2935.04
1016	AMEX	SIJ	Thu, Mar 10, 2011	2995.20	3005.44	2959.36	3003.52
1015	AMEX	SIJ	Wed, Mar 9, 2011	2866.56	2886.40	2866.56	2880.64
1014	AMEX	SIJ	Tue, Mar 8, 2011	2883.20	2883.20	2851.20	2863.36
1013	AMEX	SIJ	Mon, Mar 7, 2011	2860.16	2986.88	2860.16	2948.48
1012	AMEX	SIJ	Fri, Mar 4, 2011	2872.32	2923.52	2871.84	2896.00
1011	AMEX	SIJ	Thu, Mar 3, 2011	2911.36	2911.36	2830.62	2837.11
1010	AMEX	SIJ	Wed, Mar 2, 2011	3008.63	3008.63	2953.60	2971.29
1009	AMEX	SIJ	Tue, Mar 1, 2011	2891.52	3016.96	2891.52	3011.20
1008	AMEX	SIJ	Mon, Feb 28, 2011	2881.92	2912.64	2863.36	2894.73
1007	AMEX	SIJ	Thu, Feb 24, 2011	12072.96	12175.36	11878.40	11972.20
1006	AMEX	SIJ	Wed, Feb 23, 2011	11673.60	12277.86	11673.60	12083.20
1005	AMEX	SIJ	Tue, Feb 22, 2011	11253.76	11704.32	11233.28	11663.36
1004	AMEX	SIJ	Fri, Feb 18, 2011	11059.20	11066.16	10977.28	11018.24
1003	AMEX	SIJ	Thu, Feb 17, 2011	11202.56	11202.56	10987.52	11048.96
1002	AMEX	SIJ	Wed, Feb 16, 2011	11161.60	11212.80	11104.26	11130.88
1001	AMEX	SIJ	Tue, Feb 15, 2011	11274.24	11304.96	11254.78	11304.96
1000	AMEX	SIJ	Mon, Feb 14, 2011	11038.72	11202.56	11038.72	11161.60
999	AMEX	SIJ	Fri, Feb 11, 2011	11427.84	11427.84	11161.60	11171.84
998	AMEX	SIJ	Thu, Feb 10, 2011	11386.88	11427.74	11366.40	11407.26
997	AMEX	SIJ	Wed, Feb 9, 2011	11530.96	11601.92	11479.04	11601.92
996	AMEX	SIJ	Tue, Feb 8, 2011	11509.76	11622.40	11468.80	11499.62
995	AMEX	SIJ	Mon, Feb 7, 2011	11694.08	11745.28	11571.30	11612.16
994	AMEX	SIJ	Fri, Feb 4, 2011	11929.60	11950.08	11837.44	11837.44
993	AMEX	SIJ	Wed, Feb 2, 2011	11837.44	11929.60	11827.20	11929.60
992	AMEX	SIJ	Tue, Feb 1, 2011	12083.30	12103.58	11847.68	11868.16
991	AMEX	SIJ	Mon, Jan 31, 2011	12574.72	12574.72	12243.15	12277.76
990	AMEX	SIJ	Fri, Jan 28, 2011	11939.84	12564.48	11939.84	12533.76
989	AMEX	SIJ	Thu, Jan 27, 2011	12093.54	12195.84	12011.62	12062.72
988	AMEX	SIJ	Wed, Jan 26, 2011	12288.00	12288.00	12113.92	12144.64
987	AMEX	SIJ	Tue, Jan 25, 2011	12380.16	12513.28	12353.02	12353.02
986	AMEX	SIJ	Mon, Jan 24, 2011	12462.08	12564.48	12321.69	12328.96
985	AMEX	SIJ	Fri, Jan 21, 2011	12472.32	12646.40	12451.84	12564.38
984	AMEX	SIJ	Thu, Jan 20, 2011	12769.18	12974.18	12728.32	12820.48
983	AMEX	SIJ	Wed, Jan 19, 2011	12441.60	12738.56	12441.60	12738.46
982	AMEX	SIJ	Tue, Jan 18, 2011	12472.32	12472.32	12390.40	12390.40
981	AMEX	SIJ	Fri, Jan 14, 2011	12687.36	12697.50	12564.48	12564.48
980	AMEX	SIJ	Thu, Jan 13, 2011	12677.12	12677.22	12625.92	12656.13
979	AMEX	SIJ	Wed, Jan 12, 2011	12840.96	12840.96	12646.40	12697.60
978	AMEX	SIJ	Tue, Jan 11, 2011	12851.30	13056.00	12851.30	12933.12
977	AMEX	SIJ	Mon, Jan 10, 2011	13127.68	13127.68	13045.76	13045.76
976	AMEX	SIJ	Fri, Jan 7, 2011	13086.72	13281.28	12975.10	13127.68
975	AMEX	SIJ	Thu, Jan 6, 2011	13119.08	13199.36	13035.52	13135.05
974	AMEX	SIJ	Wed, Jan 5, 2011	13240.32	13568.00	13096.96	13107.20
973	AMEX	SIJ	Tue, Jan 4, 2011	13260.80	13478.91	13238.27	13301.76
972	AMEX	SIJ	Mon, Jan 3, 2011	13158.50	13158.50	13004.80	13148.16
971	AMEX	SIJ	Fri, Dec 31, 2010	13414.40	13414.40	13363.20	13385.73
970	AMEX	SIJ	Thu, Dec 30, 2010	13363.30	13393.92	13342.72	13393.92
969	AMEX	SIJ	Wed, Dec 29, 2010	13312.00	13373.34	13301.76	13363.20
968	AMEX	SIJ	Tue, Dec 28, 2010	13271.04	13475.84	13271.04	13375.49
967	AMEX	SIJ	Mon, Dec 27, 2010	13363.20	13383.68	13363.20	13383.68
966	AMEX	SIJ	Thu, Dec 23, 2010	13363.20	13475.33	13363.20	13445.12
965	AMEX	SIJ	Wed, Dec 22, 2010	13404.16	13416.45	13363.20	13373.44
964	AMEX	SIJ	Tue, Dec 21, 2010	13445.12	13465.70	13439.08	13465.60
963	AMEX	SIJ	Mon, Dec 20, 2010	13701.12	13773.31	13619.20	13680.64
962	AMEX	SIJ	Fri, Dec 17, 2010	13701.12	13720.99	13670.40	13680.64
961	AMEX	SIJ	Thu, Dec 16, 2010	13854.72	13854.72	13629.54	13649.92
960	AMEX	SIJ	Wed, Dec 15, 2010	13834.24	13946.88	13711.26	13946.88
959	AMEX	SIJ	Tue, Dec 14, 2010	13977.60	13977.60	13731.84	13844.48
958	AMEX	SIJ	Mon, Dec 13, 2010	13742.08	13936.64	13742.08	13936.64
957	AMEX	SIJ	Fri, Dec 10, 2010	14059.52	14192.64	13895.78	13936.64
956	AMEX	SIJ	Thu, Dec 9, 2010	14202.16	14274.56	14202.16	14223.36
955	AMEX	SIJ	Wed, Dec 8, 2010	14233.60	14479.36	14143.80	14305.18
954	AMEX	SIJ	Tue, Dec 7, 2010	14069.76	14233.60	14028.80	14233.60
953	AMEX	SIJ	Mon, Dec 6, 2010	14336.00	14479.46	14305.38	14336.00
952	AMEX	SIJ	Fri, Dec 3, 2010	14704.64	14704.64	14336.00	14336.00
951	AMEX	SIJ	Thu, Dec 2, 2010	14981.12	14981.12	14469.12	14499.84
950	AMEX	SIJ	Wed, Dec 1, 2010	15063.04	15093.76	14899.20	14981.12
949	AMEX	SIJ	Tue, Nov 30, 2010	15738.88	15872.00	15652.86	15759.36
948	AMEX	SIJ	Mon, Nov 29, 2010	15892.48	16097.28	15636.48	15656.96
947	AMEX	SIJ	Fri, Nov 26, 2010	15452.16	15728.64	15452.16	15615.90
946	AMEX	SIJ	Wed, Nov 24, 2010	15749.02	15749.02	15421.44	15421.44
945	AMEX	SIJ	Tue, Nov 23, 2010	16117.76	16230.40	16043.01	16097.28
944	AMEX	SIJ	Mon, Nov 22, 2010	15769.60	16035.84	15697.92	15697.92
943	AMEX	SIJ	Fri, Nov 19, 2010	15892.48	15954.02	15687.68	15687.68
942	AMEX	SIJ	Thu, Nov 18, 2010	15943.68	16056.32	15697.92	15820.80
941	AMEX	SIJ	Wed, Nov 17, 2010	16506.88	16506.88	16343.04	16394.24
940	AMEX	SIJ	Tue, Nov 16, 2010	16179.20	16609.18	16168.96	16424.96
939	AMEX	SIJ	Mon, Nov 15, 2010	16046.08	16046.08	15667.20	15931.09
938	AMEX	SIJ	Fri, Nov 12, 2010	15871.90	16158.93	15836.16	16046.08
937	AMEX	SIJ	Thu, Nov 11, 2010	15718.40	15841.38	15667.20	15667.20
936	AMEX	SIJ	Wed, Nov 10, 2010	15575.04	15779.84	15462.40	15534.08
935	AMEX	SIJ	Tue, Nov 9, 2010	15175.68	15626.24	15175.68	15534.08
934	AMEX	SIJ	Mon, Nov 8, 2010	15267.84	15421.34	15267.84	15319.04
933	AMEX	SIJ	Fri, Nov 5, 2010	15462.40	15462.40	15144.96	15226.88
932	AMEX	SIJ	Thu, Nov 4, 2010	15708.16	15729.66	15349.76	15390.62
931	AMEX	SIJ	Wed, Nov 3, 2010	16076.80	16691.20	15974.40	16107.52
930	AMEX	SIJ	Tue, Nov 2, 2010	16291.84	16312.32	16107.52	16179.20
929	AMEX	SIJ	Mon, Nov 1, 2010	16476.16	16609.28	16127.90	16455.68
928	AMEX	SIJ	Fri, Oct 29, 2010	16783.36	16783.36	16476.16	16476.16
927	AMEX	SIJ	Thu, Oct 28, 2010	16506.88	16803.84	16209.92	16568.22
926	AMEX	SIJ	Wed, Oct 27, 2010	16353.28	16824.32	16353.28	16476.16
925	AMEX	SIJ	Tue, Oct 26, 2010	16240.64	16496.64	16189.44	16302.08
924	AMEX	SIJ	Mon, Oct 25, 2010	16168.96	16168.96	15872.00	16158.72
923	AMEX	SIJ	Fri, Oct 22, 2010	16384.00	16486.40	16302.08	16322.56
922	AMEX	SIJ	Thu, Oct 21, 2010	16404.48	16547.02	16179.10	16414.62
921	AMEX	SIJ	Wed, Oct 20, 2010	16793.60	16967.68	16476.16	16547.84
920	AMEX	SIJ	Tue, Oct 19, 2010	17008.64	17203.20	16783.36	17040.38
919	AMEX	SIJ	Mon, Oct 18, 2010	16721.92	16721.92	16465.92	16537.60
918	AMEX	SIJ	Fri, Oct 15, 2010	16517.12	16660.48	16343.04	16619.52
917	AMEX	SIJ	Thu, Oct 14, 2010	16414.62	16578.56	16332.80	16445.44
916	AMEX	SIJ	Wed, Oct 13, 2010	16384.00	16568.32	16117.86	16281.60
915	AMEX	SIJ	Tue, Oct 12, 2010	16947.20	16967.68	16691.20	16730.11
914	AMEX	SIJ	Mon, Oct 11, 2010	16476.16	16814.08	16476.16	16762.88
913	AMEX	SIJ	Fri, Oct 8, 2010	17080.32	17080.32	16568.42	16691.20
912	AMEX	SIJ	Thu, Oct 7, 2010	16721.92	17131.52	16721.92	16949.25
911	AMEX	SIJ	Wed, Oct 6, 2010	17008.64	17192.96	16855.04	16967.68
910	AMEX	SIJ	Tue, Oct 5, 2010	17674.24	17674.24	17008.64	17111.04
909	AMEX	SIJ	Mon, Oct 4, 2010	17623.04	18401.28	17623.04	18012.16
908	AMEX	SIJ	Fri, Oct 1, 2010	17418.24	17725.44	17316.86	17623.04
907	AMEX	SIJ	Thu, Sep 30, 2010	17244.16	17708.65	16957.44	17653.76
906	AMEX	SIJ	Wed, Sep 29, 2010	17561.60	17776.64	17561.60	17633.28
905	AMEX	SIJ	Tue, Sep 28, 2010	17879.04	18268.16	17552.18	17571.74
904	AMEX	SIJ	Mon, Sep 27, 2010	17520.64	17879.04	17520.64	17879.04
903	AMEX	SIJ	Fri, Sep 24, 2010	18401.28	18401.28	17612.80	17633.28
902	AMEX	SIJ	Thu, Sep 23, 2010	18616.22	18649.40	18186.24	18585.60
901	AMEX	SIJ	Wed, Sep 22, 2010	18104.32	18216.96	17776.64	18114.56
900	AMEX	SIJ	Tue, Sep 21, 2010	17950.72	17991.68	17715.20	17940.48
899	AMEX	SIJ	Mon, Sep 20, 2010	18432.00	18493.44	17889.28	17960.96
898	AMEX	SIJ	Fri, Sep 17, 2010	18647.04	18882.56	18483.20	18544.64
897	AMEX	SIJ	Thu, Sep 16, 2010	18913.18	18944.00	18759.58	18790.40
896	AMEX	SIJ	Wed, Sep 15, 2010	18913.38	18923.52	18657.38	18739.20
895	AMEX	SIJ	Tue, Sep 14, 2010	18821.12	18872.32	18677.76	18739.10
894	AMEX	SIJ	Mon, Sep 13, 2010	18851.84	18862.08	18626.56	18728.96
893	AMEX	SIJ	Fri, Sep 10, 2010	19159.04	19251.20	19097.70	19210.24
892	AMEX	SIJ	Thu, Sep 9, 2010	19087.36	19605.50	19056.64	19456.00
891	AMEX	SIJ	Wed, Sep 8, 2010	19751.32	19751.32	19302.40	19527.68
890	AMEX	SIJ	Tue, Sep 7, 2010	19732.38	19906.56	19650.46	19886.08
889	AMEX	SIJ	Fri, Sep 3, 2010	19456.00	19722.24	19210.24	19486.72
888	AMEX	SIJ	Thu, Sep 2, 2010	20480.00	20613.12	20029.44	20080.64
887	AMEX	SIJ	Wed, Sep 1, 2010	21555.20	21626.98	20561.92	20695.04
886	AMEX	SIJ	Tue, Aug 31, 2010	22241.28	22722.56	21964.80	22364.16
885	AMEX	SIJ	Mon, Aug 30, 2010	21831.68	22220.80	21555.20	22220.80
884	AMEX	SIJ	Fri, Aug 27, 2010	22118.40	22630.40	21463.14	21524.48
883	AMEX	SIJ	Thu, Aug 26, 2010	21852.16	22558.72	21719.04	22476.80
882	AMEX	SIJ	Wed, Aug 25, 2010	22937.60	23131.14	22097.92	22277.73
881	AMEX	SIJ	Tue, Aug 24, 2010	22251.52	22753.28	22077.44	22394.78
880	AMEX	SIJ	Mon, Aug 23, 2010	20797.44	21555.20	20654.08	21555.20
879	AMEX	SIJ	Fri, Aug 20, 2010	21132.80	21493.76	21020.67	21073.92
878	AMEX	SIJ	Thu, Aug 19, 2010	20377.60	21104.64	20264.96	20899.84
877	AMEX	SIJ	Wed, Aug 18, 2010	20398.08	20428.70	19896.32	20060.16
876	AMEX	SIJ	Tue, Aug 17, 2010	20346.88	20486.55	19793.82	20111.36
875	AMEX	SIJ	Mon, Aug 16, 2010	20961.28	21422.08	20797.54	20951.04
874	AMEX	SIJ	Fri, Aug 13, 2010	20807.68	21063.58	20746.24	20951.04
873	AMEX	SIJ	Thu, Aug 12, 2010	21268.48	21350.40	20674.56	20807.68
872	AMEX	SIJ	Wed, Aug 11, 2010	19947.52	20551.58	19671.04	20439.04
871	AMEX	SIJ	Tue, Aug 10, 2010	19097.60	19374.08	18769.92	19097.60
870	AMEX	SIJ	Mon, Aug 9, 2010	18790.40	18821.02	18647.04	18677.76
869	AMEX	SIJ	Fri, Aug 6, 2010	19240.96	19466.24	18893.62	18974.72
868	AMEX	SIJ	Thu, Aug 5, 2010	18657.28	18995.20	18657.28	18800.64
867	AMEX	SIJ	Wed, Aug 4, 2010	18954.24	19005.44	18718.72	18749.44
866	AMEX	SIJ	Tue, Aug 3, 2010	19077.12	19159.04	18908.16	19107.74
865	AMEX	SIJ	Mon, Aug 2, 2010	19240.96	19251.20	18790.40	18862.08
864	AMEX	SIJ	Fri, Jul 30, 2010	20480.00	20480.00	19527.78	19527.78
863	AMEX	SIJ	Thu, Jul 29, 2010	19230.72	20019.20	19107.84	19701.76
862	AMEX	SIJ	Wed, Jul 28, 2010	19271.68	19619.84	19271.68	19507.20
861	AMEX	SIJ	Tue, Jul 27, 2010	18708.48	19394.56	18688.00	19353.60
860	AMEX	SIJ	Mon, Jul 26, 2010	19804.16	19865.60	19005.44	19015.68
859	AMEX	SIJ	Fri, Jul 23, 2010	20377.60	20504.58	19599.36	19701.76
858	AMEX	SIJ	Thu, Jul 22, 2010	20797.44	21166.08	20336.64	20531.20
857	AMEX	SIJ	Wed, Jul 21, 2010	21104.74	22046.72	21104.74	21770.24
856	AMEX	SIJ	Tue, Jul 20, 2010	22784.00	23111.68	21555.20	21606.40
855	AMEX	SIJ	Mon, Jul 19, 2010	22589.44	22855.68	22220.80	22312.96
854	AMEX	SIJ	Fri, Jul 16, 2010	21657.60	22630.50	21657.60	22589.44
853	AMEX	SIJ	Thu, Jul 15, 2010	21094.40	21780.48	21094.40	21217.28
852	AMEX	SIJ	Wed, Jul 14, 2010	21094.40	21381.12	20920.32	21125.12
851	AMEX	SIJ	Tue, Jul 13, 2010	21606.40	21606.40	20961.28	21155.84
850	AMEX	SIJ	Mon, Jul 12, 2010	21923.84	22374.40	21831.68	22138.88
849	AMEX	SIJ	Fri, Jul 9, 2010	22415.36	22415.36	21913.60	21913.60
848	AMEX	SIJ	Thu, Jul 8, 2010	22149.12	22824.96	22108.16	22307.23
847	AMEX	SIJ	Wed, Jul 7, 2010	24657.92	24657.92	22805.50	22888.24
846	AMEX	SIJ	Tue, Jul 6, 2010	24012.80	24903.58	23480.42	24555.42
845	AMEX	SIJ	Fri, Jul 2, 2010	23900.16	24779.78	23787.52	24555.52
844	AMEX	SIJ	Thu, Jul 1, 2010	24002.56	24850.13	23644.16	24033.28
843	AMEX	SIJ	Wed, Jun 30, 2010	23541.76	23808.00	22978.56	23756.80
842	AMEX	SIJ	Tue, Jun 29, 2010	22128.64	23726.08	22128.64	23449.60
841	AMEX	SIJ	Mon, Jun 28, 2010	21903.36	21903.36	21237.76	21800.96
840	AMEX	SIJ	Fri, Jun 25, 2010	21626.88	22026.34	21452.80	21524.48
839	AMEX	SIJ	Thu, Jun 24, 2010	21504.00	21985.28	21268.48	21954.56
838	AMEX	SIJ	Wed, Jun 23, 2010	20951.04	21483.52	20797.54	21145.60
837	AMEX	SIJ	Tue, Jun 22, 2010	20070.40	21053.44	19845.22	20951.14
836	AMEX	SIJ	Mon, Jun 21, 2010	19435.52	20234.24	19230.72	20060.16
835	AMEX	SIJ	Fri, Jun 18, 2010	20326.40	20326.40	19937.28	20090.88
834	AMEX	SIJ	Thu, Jun 17, 2010	19988.48	20679.68	19968.00	20213.76
833	AMEX	SIJ	Wed, Jun 16, 2010	20418.56	20500.48	20020.74	20264.96
832	AMEX	SIJ	Tue, Jun 15, 2010	21125.12	21125.12	20142.08	20193.18
831	AMEX	SIJ	Mon, Jun 14, 2010	20776.96	21463.04	20592.64	21401.60
830	AMEX	SIJ	Fri, Jun 11, 2010	22169.60	22181.89	21370.88	21421.06
829	AMEX	SIJ	Thu, Jun 10, 2010	22272.00	22374.40	21634.05	21678.08
828	AMEX	SIJ	Wed, Jun 9, 2010	23040.00	23408.64	22210.56	23265.28
827	AMEX	SIJ	Tue, Jun 8, 2010	23439.36	24217.60	23255.04	23306.14
826	AMEX	SIJ	Mon, Jun 7, 2010	22435.84	23695.36	22313.06	23664.64
825	AMEX	SIJ	Fri, Jun 4, 2010	21422.08	22683.44	21422.08	22548.58
824	AMEX	SIJ	Thu, Jun 3, 2010	20736.00	21084.16	20574.21	20674.56
823	AMEX	SIJ	Wed, Jun 2, 2010	21596.16	22106.11	20992.00	20992.00
822	AMEX	SIJ	Tue, Jun 1, 2010	21862.40	22108.16	20858.88	22108.16
821	AMEX	SIJ	Fri, May 28, 2010	20500.48	21473.28	20408.32	21145.60
820	AMEX	SIJ	Thu, May 27, 2010	21319.68	21431.50	20572.16	20582.40
819	AMEX	SIJ	Wed, May 26, 2010	22108.16	22220.80	21145.60	22179.84
818	AMEX	SIJ	Tue, May 25, 2010	22968.32	23797.76	22241.28	22241.28
817	AMEX	SIJ	Mon, May 24, 2010	21575.68	22210.56	21483.52	22179.84
816	AMEX	SIJ	Fri, May 21, 2010	24770.56	24770.56	21411.84	21544.96
815	AMEX	SIJ	Thu, May 20, 2010	21299.20	22272.00	21043.20	22220.80
814	AMEX	SIJ	Wed, May 19, 2010	20224.00	20981.76	19937.18	20428.80
813	AMEX	SIJ	Tue, May 18, 2010	18769.92	19998.72	18769.92	19916.80
812	AMEX	SIJ	Mon, May 17, 2010	19220.48	20162.56	18995.51	19384.32
811	AMEX	SIJ	Fri, May 14, 2010	19025.92	19660.80	18769.92	19343.36
810	AMEX	SIJ	Thu, May 13, 2010	18042.88	18554.88	18042.88	18483.20
809	AMEX	SIJ	Wed, May 12, 2010	18687.90	18687.90	18001.92	18042.88
808	AMEX	SIJ	Tue, May 11, 2010	19200.00	19363.84	18401.28	18903.04
807	AMEX	SIJ	Mon, May 10, 2010	18862.08	19353.60	18677.76	18913.28
806	AMEX	SIJ	Fri, May 7, 2010	20203.52	21749.66	20131.84	21176.32
805	AMEX	SIJ	Thu, May 6, 2010	19179.52	22528.00	133.12	20203.52
804	AMEX	SIJ	Wed, May 5, 2010	19343.36	19343.36	18626.56	19087.36
803	AMEX	SIJ	Tue, May 4, 2010	17848.32	18759.68	17776.64	18565.12
802	AMEX	SIJ	Mon, May 3, 2010	17899.52	17899.52	17397.76	17418.24
801	AMEX	SIJ	Fri, Apr 30, 2010	17315.84	18124.80	17213.44	18063.36
800	AMEX	SIJ	Thu, Apr 29, 2010	17766.40	17827.84	17346.56	17346.56
799	AMEX	SIJ	Wed, Apr 28, 2010	18237.44	18237.44	17940.48	18063.36
798	AMEX	SIJ	Tue, Apr 27, 2010	17633.28	18370.56	17377.28	18288.64
797	AMEX	SIJ	Mon, Apr 26, 2010	17776.64	17776.64	17203.30	17418.14
796	AMEX	SIJ	Fri, Apr 23, 2010	17623.04	17879.04	17479.68	17489.92
795	AMEX	SIJ	Thu, Apr 22, 2010	18309.12	18554.88	17715.20	17756.16
794	AMEX	SIJ	Wed, Apr 21, 2010	18339.84	18339.84	18053.12	18094.08
793	AMEX	SIJ	Tue, Apr 20, 2010	18432.00	18503.68	18239.49	18380.80
792	AMEX	SIJ	Mon, Apr 19, 2010	18851.84	19128.42	18657.28	18769.92
791	AMEX	SIJ	Fri, Apr 16, 2010	18432.00	18984.96	18382.85	18657.28
790	AMEX	SIJ	Thu, Apr 15, 2010	18472.96	18472.96	18104.32	18186.24
789	AMEX	SIJ	Wed, Apr 14, 2010	18800.64	18800.64	18462.72	18462.72
788	AMEX	SIJ	Tue, Apr 13, 2010	19138.56	19261.44	18932.12	18974.72
787	AMEX	SIJ	Mon, Apr 12, 2010	19005.44	19107.84	18954.85	19066.88
786	AMEX	SIJ	Fri, Apr 9, 2010	19353.60	19443.10	19148.80	19169.28
785	AMEX	SIJ	Thu, Apr 8, 2010	19742.72	19842.46	19374.08	19425.28
784	AMEX	SIJ	Wed, Apr 7, 2010	19415.04	19732.48	19353.60	19527.68
783	AMEX	SIJ	Tue, Apr 6, 2010	19476.48	19476.48	19261.44	19333.12
782	AMEX	SIJ	Mon, Apr 5, 2010	19537.92	19650.56	19251.20	19353.60
781	AMEX	SIJ	Thu, Apr 1, 2010	19712.00	19937.28	19568.64	19752.96
780	AMEX	SIJ	Wed, Mar 31, 2010	19978.24	20080.64	19814.40	20039.68
779	AMEX	SIJ	Tue, Mar 30, 2010	19875.84	19947.42	19589.12	19804.16
778	AMEX	SIJ	Mon, Mar 29, 2010	20070.40	20070.40	19855.36	19886.08
777	AMEX	SIJ	Fri, Mar 26, 2010	20316.16	20357.12	19976.19	20193.28
776	AMEX	SIJ	Thu, Mar 25, 2010	20080.64	20428.80	19722.24	20313.50
775	AMEX	SIJ	Wed, Mar 24, 2010	19691.52	20193.28	19691.52	20126.11
774	AMEX	SIJ	Tue, Mar 23, 2010	20131.94	20269.26	19824.64	19834.88
773	AMEX	SIJ	Mon, Mar 22, 2010	20838.40	21422.08	20254.72	20326.30
772	AMEX	SIJ	Fri, Mar 19, 2010	20131.74	20654.08	19384.42	20510.72
771	AMEX	SIJ	Thu, Mar 18, 2010	20418.56	20538.37	20305.92	20326.40
770	AMEX	SIJ	Wed, Mar 17, 2010	20664.32	20664.32	20244.38	20428.80
769	AMEX	SIJ	Tue, Mar 16, 2010	21032.96	21094.40	20654.08	20684.80
768	AMEX	SIJ	Mon, Mar 15, 2010	21196.80	21479.42	21104.64	21155.84
767	AMEX	SIJ	Fri, Mar 12, 2010	21084.16	21555.20	20948.48	21166.08
766	AMEX	SIJ	Thu, Mar 11, 2010	21350.40	21831.68	21350.40	21401.60
765	AMEX	SIJ	Wed, Mar 10, 2010	21882.88	21882.88	21411.84	21504.00
764	AMEX	SIJ	Tue, Mar 9, 2010	21995.52	22056.96	21524.48	21708.80
763	AMEX	SIJ	Mon, Mar 8, 2010	21893.12	22016.00	21534.72	21975.04
762	AMEX	SIJ	Fri, Mar 5, 2010	22169.60	22261.76	21841.92	21841.92
761	AMEX	SIJ	Thu, Mar 4, 2010	22497.28	22835.20	22476.80	22579.20
760	AMEX	SIJ	Wed, Mar 3, 2010	22650.88	22835.20	22353.92	22753.28
759	AMEX	SIJ	Tue, Mar 2, 2010	23091.20	23091.20	22732.80	22894.59
758	AMEX	SIJ	Mon, Mar 1, 2010	23347.20	23398.40	22988.80	23080.96
757	AMEX	SIJ	Fri, Feb 26, 2010	23623.68	24022.94	23080.96	23623.68
756	AMEX	SIJ	Thu, Feb 25, 2010	24504.32	24678.40	23736.32	23746.56
755	AMEX	SIJ	Wed, Feb 24, 2010	24053.76	24350.72	23645.70	23705.60
754	AMEX	SIJ	Tue, Feb 23, 2010	23654.40	24258.56	23415.60	24145.92
753	AMEX	SIJ	Mon, Feb 22, 2010	23347.20	23572.48	23347.20	23572.48
752	AMEX	SIJ	Fri, Feb 19, 2010	24064.00	24064.00	23336.96	23572.48
751	AMEX	SIJ	Thu, Feb 18, 2010	24494.08	24545.28	23726.08	23746.56
750	AMEX	SIJ	Wed, Feb 17, 2010	24176.64	24535.04	24135.68	24268.80
749	AMEX	SIJ	Tue, Feb 16, 2010	24975.36	25384.96	24565.76	24627.20
748	AMEX	SIJ	Fri, Feb 12, 2010	25794.56	26347.01	25559.04	25559.04
747	AMEX	SIJ	Thu, Feb 11, 2010	26408.96	26521.60	25405.44	25425.92
746	AMEX	SIJ	Wed, Feb 10, 2010	26081.28	26648.58	25927.78	26183.78
745	AMEX	SIJ	Tue, Feb 9, 2010	26368.00	26675.20	25630.72	26142.72
744	AMEX	SIJ	Mon, Feb 8, 2010	26368.00	26941.44	25856.00	26921.06
743	AMEX	SIJ	Fri, Feb 5, 2010	26091.52	27504.64	26071.04	26481.36
742	AMEX	SIJ	Thu, Feb 4, 2010	25139.20	26193.92	25139.20	26163.20
741	AMEX	SIJ	Wed, Feb 3, 2010	24801.28	24801.28	24309.76	24647.68
740	AMEX	SIJ	Tue, Feb 2, 2010	25425.92	25425.92	24391.78	24476.98
739	AMEX	SIJ	Mon, Feb 1, 2010	25589.76	26019.84	25374.72	25395.20
738	AMEX	SIJ	Fri, Jan 29, 2010	25497.60	26183.68	24985.70	26050.56
737	AMEX	SIJ	Thu, Jan 28, 2010	24924.16	25978.78	24729.60	25610.24
736	AMEX	SIJ	Wed, Jan 27, 2010	25241.60	25600.00	24852.48	24934.40
735	AMEX	SIJ	Tue, Jan 26, 2010	25477.12	25477.12	24565.86	24995.84
734	AMEX	SIJ	Mon, Jan 25, 2010	24678.40	25077.76	24473.60	24893.44
733	AMEX	SIJ	Fri, Jan 22, 2010	24401.92	25118.72	24034.10	25088.00
732	AMEX	SIJ	Thu, Jan 21, 2010	23050.24	24227.84	23040.00	24197.12
731	AMEX	SIJ	Wed, Jan 20, 2010	22978.56	23613.44	22978.56	23193.60
730	AMEX	SIJ	Tue, Jan 19, 2010	23183.36	23255.04	22667.26	22702.08
729	AMEX	SIJ	Fri, Jan 15, 2010	22599.68	23295.90	22599.68	23146.50
728	AMEX	SIJ	Thu, Jan 14, 2010	22784.00	22784.00	22548.48	22558.72
727	AMEX	SIJ	Wed, Jan 13, 2010	22896.64	23060.38	22517.76	22589.44
726	AMEX	SIJ	Tue, Jan 12, 2010	22650.88	23108.61	22650.88	22906.88
725	AMEX	SIJ	Mon, Jan 11, 2010	22435.84	22763.52	22405.12	22476.80
724	AMEX	SIJ	Fri, Jan 8, 2010	23326.72	23511.04	22773.76	22814.72
723	AMEX	SIJ	Thu, Jan 7, 2010	24002.56	24063.90	23347.20	23363.58
722	AMEX	SIJ	Wed, Jan 6, 2010	23982.08	24022.94	23746.56	23848.96
721	AMEX	SIJ	Tue, Jan 5, 2010	23951.36	24227.84	23910.30	23971.84
720	AMEX	SIJ	Mon, Jan 4, 2010	24330.24	24627.20	24023.04	24094.72
719	AMEX	SIJ	Thu, Dec 31, 2009	24197.12	24903.68	24197.12	24903.68
718	AMEX	SIJ	Wed, Dec 30, 2009	25047.04	25047.04	24261.63	24309.76
717	AMEX	SIJ	Tue, Dec 29, 2009	24145.92	24227.84	24135.68	24207.36
716	AMEX	SIJ	Mon, Dec 28, 2009	23982.08	24678.40	23982.08	24279.04
715	AMEX	SIJ	Thu, Dec 24, 2009	24320.00	24412.16	24125.44	24238.08
714	AMEX	SIJ	Wed, Dec 23, 2009	24504.32	24749.98	24391.68	24442.88
713	AMEX	SIJ	Tue, Dec 22, 2009	24637.44	24711.17	24412.16	24606.72
712	AMEX	SIJ	Mon, Dec 21, 2009	24668.16	24872.96	24657.92	24801.28
711	AMEX	SIJ	Fri, Dec 18, 2009	24719.36	25374.82	24719.36	25200.64
710	AMEX	SIJ	Thu, Dec 17, 2009	25323.52	25323.52	24940.54	25180.16
709	AMEX	SIJ	Wed, Dec 16, 2009	24381.44	24760.32	24166.40	24709.12
708	AMEX	SIJ	Tue, Dec 15, 2009	24678.40	24811.52	24473.60	24637.44
707	AMEX	SIJ	Mon, Dec 14, 2009	24780.80	24811.52	24545.28	24555.52
706	AMEX	SIJ	Fri, Dec 11, 2009	25169.92	25436.16	25036.80	25128.96
705	AMEX	SIJ	Thu, Dec 10, 2009	25282.56	25600.00	25126.91	25548.80
704	AMEX	SIJ	Wed, Dec 9, 2009	26030.08	26101.76	25641.06	25692.16
703	AMEX	SIJ	Tue, Dec 8, 2009	25497.60	25907.20	25446.40	25753.60
702	AMEX	SIJ	Mon, Dec 7, 2009	25210.88	25210.88	24862.72	25016.32
701	AMEX	SIJ	Fri, Dec 4, 2009	24954.88	25702.40	24565.76	25077.76
700	AMEX	SIJ	Thu, Dec 3, 2009	25518.08	25856.00	25077.76	25856.00
699	AMEX	SIJ	Wed, Dec 2, 2009	25477.12	25630.72	25036.80	25477.02
698	AMEX	SIJ	Tue, Dec 1, 2009	25886.72	25886.72	25313.28	25548.80
697	AMEX	SIJ	Mon, Nov 30, 2009	26767.36	26839.04	26214.40	26265.60
696	AMEX	SIJ	Fri, Nov 27, 2009	28651.52	28672.00	26011.44	26316.80
695	AMEX	SIJ	Wed, Nov 25, 2009	25753.60	25886.72	25477.12	25518.08
694	AMEX	SIJ	Tue, Nov 24, 2009	25579.52	26132.48	25579.52	25825.28
693	AMEX	SIJ	Mon, Nov 23, 2009	27453.44	27453.44	25241.60	25681.92
692	AMEX	SIJ	Fri, Nov 20, 2009	26613.76	26757.12	26316.80	26439.68
691	AMEX	SIJ	Thu, Nov 19, 2009	25845.76	26644.48	25819.65	26204.16
690	AMEX	SIJ	Wed, Nov 18, 2009	25559.04	25640.96	25233.20	25456.64
689	AMEX	SIJ	Tue, Nov 17, 2009	24729.60	25651.20	24729.60	25231.36
688	AMEX	SIJ	Mon, Nov 16, 2009	25845.76	25876.48	25026.56	25221.12
687	AMEX	SIJ	Fri, Nov 13, 2009	26675.20	26854.40	26122.24	26296.32
686	AMEX	SIJ	Thu, Nov 12, 2009	26286.08	26777.60	25856.00	26671.72
685	AMEX	SIJ	Wed, Nov 11, 2009	26204.16	26419.20	25774.08	26152.96
684	AMEX	SIJ	Tue, Nov 10, 2009	26357.76	26777.60	25784.32	26419.20
683	AMEX	SIJ	Mon, Nov 9, 2009	26798.08	27095.04	26275.84	26299.80
682	AMEX	SIJ	Fri, Nov 6, 2009	28303.36	28303.36	27473.92	27555.84
681	AMEX	SIJ	Thu, Nov 5, 2009	29788.16	29788.16	28057.60	28078.08
680	AMEX	SIJ	Wed, Nov 4, 2009	28917.76	29788.16	28378.11	29696.00
679	AMEX	SIJ	Tue, Nov 3, 2009	31385.60	31385.60	29624.32	29767.68
678	AMEX	SIJ	Mon, Nov 2, 2009	30904.32	31498.24	29941.76	30566.40
677	AMEX	SIJ	Fri, Oct 30, 2009	29460.48	31170.56	28241.92	31027.20
676	AMEX	SIJ	Thu, Oct 29, 2009	30392.32	30392.32	29184.00	29409.28
675	AMEX	SIJ	Wed, Oct 28, 2009	29583.36	30787.58	29163.52	30750.62
674	AMEX	SIJ	Tue, Oct 27, 2009	28446.82	29337.60	28364.80	29255.68
673	AMEX	SIJ	Mon, Oct 26, 2009	28149.76	28866.56	27310.08	28743.68
672	AMEX	SIJ	Fri, Oct 23, 2009	27013.12	28252.16	27013.12	28037.12
671	AMEX	SIJ	Thu, Oct 22, 2009	27791.36	28262.40	27084.80	27207.68
670	AMEX	SIJ	Wed, Oct 21, 2009	27381.76	27658.24	26562.56	27607.04
669	AMEX	SIJ	Tue, Oct 20, 2009	26583.04	27535.36	26112.00	27136.00
668	AMEX	SIJ	Mon, Oct 19, 2009	27607.04	27607.04	26603.52	26780.98
667	AMEX	SIJ	Fri, Oct 16, 2009	27545.60	27852.80	27113.47	27381.76
666	AMEX	SIJ	Thu, Oct 15, 2009	27156.48	27392.00	26910.72	26910.72
665	AMEX	SIJ	Wed, Oct 14, 2009	27801.60	27801.60	26961.92	27049.98
664	AMEX	SIJ	Tue, Oct 13, 2009	28641.28	28887.04	28313.70	28456.96
663	AMEX	SIJ	Mon, Oct 12, 2009	28160.00	28590.08	27822.08	28375.04
662	AMEX	SIJ	Fri, Oct 9, 2009	28610.56	29040.64	27658.24	28426.24
661	AMEX	SIJ	Thu, Oct 8, 2009	28876.80	29153.28	28426.24	28794.78
660	AMEX	SIJ	Wed, Oct 7, 2009	29798.40	29880.32	28846.08	29566.98
659	AMEX	SIJ	Tue, Oct 6, 2009	29624.32	29849.60	28928.00	29491.20
658	AMEX	SIJ	Mon, Oct 5, 2009	31211.52	31211.52	30033.92	30238.72
657	AMEX	SIJ	Fri, Oct 2, 2009	32634.88	32634.88	30904.32	31365.12
656	AMEX	SIJ	Thu, Oct 1, 2009	28917.76	30494.72	28825.60	30494.72
655	AMEX	SIJ	Wed, Sep 30, 2009	28477.44	29603.84	28262.50	28938.24
654	AMEX	SIJ	Tue, Sep 29, 2009	28579.84	28579.84	26900.48	28518.40
653	AMEX	SIJ	Mon, Sep 28, 2009	29429.76	29429.76	28241.92	28508.16
652	AMEX	SIJ	Fri, Sep 25, 2009	29511.68	29859.84	28979.20	29521.92
651	AMEX	SIJ	Thu, Sep 24, 2009	27514.88	29283.12	27514.88	28938.24
650	AMEX	SIJ	Wed, Sep 23, 2009	27555.84	28016.64	27070.26	28016.64
649	AMEX	SIJ	Tue, Sep 22, 2009	27432.96	27842.56	27340.80	27525.12
648	AMEX	SIJ	Mon, Sep 21, 2009	28262.40	28590.08	27684.05	28006.40
647	AMEX	SIJ	Fri, Sep 18, 2009	27463.68	27934.72	27335.68	27658.24
646	AMEX	SIJ	Thu, Sep 17, 2009	27514.88	28006.40	26931.20	27719.68
645	AMEX	SIJ	Wed, Sep 16, 2009	28170.24	28467.20	27535.46	27678.72
644	AMEX	SIJ	Tue, Sep 15, 2009	28999.68	29286.40	28354.56	28508.16
643	AMEX	SIJ	Mon, Sep 14, 2009	30443.52	30494.72	29143.04	29143.04
642	AMEX	SIJ	Fri, Sep 11, 2009	29798.40	30105.60	29471.74	29808.64
641	AMEX	SIJ	Thu, Sep 10, 2009	30556.16	31232.00	30023.68	30105.60
640	AMEX	SIJ	Wed, Sep 9, 2009	31334.40	31600.64	30433.28	30699.52
639	AMEX	SIJ	Tue, Sep 8, 2009	31528.96	31979.32	31400.96	31733.76
638	AMEX	SIJ	Fri, Sep 4, 2009	33433.60	33935.26	32409.60	32409.60
637	AMEX	SIJ	Thu, Sep 3, 2009	34232.32	34908.16	33648.64	33689.60
636	AMEX	SIJ	Wed, Sep 2, 2009	34795.52	35051.52	34263.04	34816.00
635	AMEX	SIJ	Tue, Sep 1, 2009	33310.72	34498.46	32256.00	34365.44
634	AMEX	SIJ	Mon, Aug 31, 2009	33003.52	33525.76	32921.60	33085.44
633	AMEX	SIJ	Fri, Aug 28, 2009	31436.80	32639.49	31318.02	32266.24
632	AMEX	SIJ	Thu, Aug 27, 2009	32225.28	33205.86	31866.88	32020.48
631	AMEX	SIJ	Wed, Aug 26, 2009	32358.40	32757.76	32000.00	32481.28
630	AMEX	SIJ	Tue, Aug 25, 2009	32163.84	32450.56	31426.97	32071.68
629	AMEX	SIJ	Mon, Aug 24, 2009	32010.24	32614.40	31641.60	32440.32
628	AMEX	SIJ	Fri, Aug 21, 2009	33341.44	33570.71	32266.24	32460.80
627	AMEX	SIJ	Thu, Aug 20, 2009	34703.36	34816.00	33805.82	33955.84
626	AMEX	SIJ	Wed, Aug 19, 2009	36413.44	36413.44	34457.60	34816.00
625	AMEX	SIJ	Tue, Aug 18, 2009	35645.44	35727.26	34826.24	35042.30
624	AMEX	SIJ	Mon, Aug 17, 2009	35655.68	36372.48	35502.08	35952.64
623	AMEX	SIJ	Fri, Aug 14, 2009	33464.32	34693.02	33105.92	34119.68
622	AMEX	SIJ	Thu, Aug 13, 2009	32921.60	33770.70	32901.12	33024.00
621	AMEX	SIJ	Wed, Aug 12, 2009	34816.00	34816.00	32665.60	33382.40
620	AMEX	SIJ	Tue, Aug 11, 2009	33925.12	34969.60	33925.12	34478.08
619	AMEX	SIJ	Mon, Aug 10, 2009	33648.64	34213.89	33280.00	33720.32
618	AMEX	SIJ	Fri, Aug 7, 2009	34406.40	34406.40	32696.32	33095.78
617	AMEX	SIJ	Thu, Aug 6, 2009	34549.76	35328.00	34437.12	34856.96
616	AMEX	SIJ	Wed, Aug 5, 2009	34304.00	35491.84	34048.00	35102.72
615	AMEX	SIJ	Tue, Aug 4, 2009	35061.76	35368.96	34283.52	34519.04
614	AMEX	SIJ	Mon, Aug 3, 2009	35665.92	36188.16	34634.34	34908.16
613	AMEX	SIJ	Fri, Jul 31, 2009	36556.80	36792.32	35829.76	36280.32
612	AMEX	SIJ	Thu, Jul 30, 2009	36802.56	37130.24	35870.72	36782.08
611	AMEX	SIJ	Wed, Jul 29, 2009	38451.20	38911.90	37928.96	38205.44
610	AMEX	SIJ	Tue, Jul 28, 2009	37877.76	38502.40	37181.44	37693.85
609	AMEX	SIJ	Mon, Jul 27, 2009	37990.40	38414.34	37300.02	37345.28
608	AMEX	SIJ	Fri, Jul 24, 2009	38400.00	39024.64	37836.80	37836.80
607	AMEX	SIJ	Thu, Jul 23, 2009	40355.84	40355.84	37785.60	38195.20
606	AMEX	SIJ	Wed, Jul 22, 2009	41041.92	41041.92	39546.88	40181.76
605	AMEX	SIJ	Tue, Jul 21, 2009	39024.64	41267.20	39024.64	40448.00
604	AMEX	SIJ	Mon, Jul 20, 2009	41277.44	41371.65	40171.52	40345.60
603	AMEX	SIJ	Fri, Jul 17, 2009	41134.08	42465.28	41134.08	41809.92
602	AMEX	SIJ	Thu, Jul 16, 2009	42762.24	42987.52	40704.00	41072.64
601	AMEX	SIJ	Wed, Jul 15, 2009	44328.96	44547.48	42496.00	42670.08
600	AMEX	SIJ	Tue, Jul 14, 2009	46417.92	47042.56	45701.12	45772.80
599	AMEX	SIJ	Mon, Jul 13, 2009	49336.32	50432.00	46797.21	47001.60
598	AMEX	SIJ	Fri, Jul 10, 2009	50196.48	50503.68	48998.40	49233.92
597	AMEX	SIJ	Thu, Jul 9, 2009	48916.48	50145.28	48916.48	49602.56
596	AMEX	SIJ	Wed, Jul 8, 2009	49664.00	51476.48	49152.00	50063.36
595	AMEX	SIJ	Tue, Jul 7, 2009	47216.64	49827.74	46837.76	49704.96
594	AMEX	SIJ	Mon, Jul 6, 2009	47605.76	48199.68	46704.64	46704.64
593	AMEX	SIJ	Thu, Jul 2, 2009	45148.16	46428.16	45117.44	46284.80
592	AMEX	SIJ	Wed, Jul 1, 2009	44134.40	44134.40	42700.80	43776.00
591	AMEX	SIJ	Tue, Jun 30, 2009	43520.00	45107.20	43243.52	44482.56
590	AMEX	SIJ	Mon, Jun 29, 2009	44206.08	44679.17	43223.04	43622.40
589	AMEX	SIJ	Fri, Jun 26, 2009	44226.56	44759.04	43745.28	44339.20
588	AMEX	SIJ	Thu, Jun 25, 2009	47237.12	47237.12	44083.20	44134.40
587	AMEX	SIJ	Wed, Jun 24, 2009	46387.20	47144.96	44738.56	46632.96
586	AMEX	SIJ	Tue, Jun 23, 2009	47093.76	48384.00	46673.92	47360.00
585	AMEX	SIJ	Mon, Jun 22, 2009	44666.88	47063.04	44666.88	46991.36
584	AMEX	SIJ	Fri, Jun 19, 2009	42936.32	44339.20	42936.32	44001.28
583	AMEX	SIJ	Thu, Jun 18, 2009	44124.16	45209.60	43520.00	43980.80
582	AMEX	SIJ	Wed, Jun 17, 2009	43694.08	44779.52	43192.32	44062.72
581	AMEX	SIJ	Tue, Jun 16, 2009	41369.60	43494.91	41267.20	43417.60
580	AMEX	SIJ	Mon, Jun 15, 2009	40857.60	42598.40	40734.72	41994.24
579	AMEX	SIJ	Fri, Jun 12, 2009	40284.16	40806.40	39618.56	39618.56
578	AMEX	SIJ	Thu, Jun 11, 2009	39772.16	39772.16	38717.44	39761.92
577	AMEX	SIJ	Wed, Jun 10, 2009	38696.96	41011.20	38594.56	39874.56
576	AMEX	SIJ	Tue, Jun 9, 2009	39557.12	40151.04	39116.80	39505.92
575	AMEX	SIJ	Mon, Jun 8, 2009	39997.44	40898.56	39055.36	39618.56
574	AMEX	SIJ	Fri, Jun 5, 2009	38492.16	39915.52	38256.64	39301.12
573	AMEX	SIJ	Thu, Jun 4, 2009	40826.88	41452.54	39833.60	39987.20
572	AMEX	SIJ	Wed, Jun 3, 2009	40601.60	42147.84	40503.50	41328.64
571	AMEX	SIJ	Tue, Jun 2, 2009	40529.92	40529.92	39424.00	39854.08
570	AMEX	SIJ	Mon, Jun 1, 2009	43376.64	43376.64	39915.52	40232.96
569	AMEX	SIJ	Fri, May 29, 2009	45936.64	46018.46	44169.22	44169.22
568	AMEX	SIJ	Thu, May 28, 2009	46592.00	48168.96	44554.24	45967.36
567	AMEX	SIJ	Wed, May 27, 2009	45056.00	46776.32	44513.28	46540.80
566	AMEX	SIJ	Tue, May 26, 2009	48865.28	48967.68	44308.48	44769.28
565	AMEX	SIJ	Fri, May 22, 2009	47278.08	48343.04	46704.64	47892.48
564	AMEX	SIJ	Thu, May 21, 2009	46612.48	48650.24	46315.52	47749.12
563	AMEX	SIJ	Wed, May 20, 2009	43857.92	45045.76	42393.60	44963.84
562	AMEX	SIJ	Tue, May 19, 2009	44728.32	45608.96	43950.08	44902.40
561	AMEX	SIJ	Mon, May 18, 2009	47585.28	47636.48	44984.42	45178.88
560	AMEX	SIJ	Fri, May 15, 2009	49489.92	49489.92	46643.20	48363.42
559	AMEX	SIJ	Thu, May 14, 2009	49203.20	49448.86	47155.20	48486.40
558	AMEX	SIJ	Wed, May 13, 2009	47022.08	49623.04	46919.68	49049.60
557	AMEX	SIJ	Tue, May 12, 2009	43653.12	46779.29	43632.64	45240.32
556	AMEX	SIJ	Mon, May 11, 2009	43714.56	44625.92	43243.52	44267.52
555	AMEX	SIJ	Fri, May 8, 2009	40611.84	44390.40	40570.88	42219.52
554	AMEX	SIJ	Thu, May 7, 2009	43008.00	45547.52	42065.92	44933.12
553	AMEX	SIJ	Wed, May 6, 2009	42956.80	44987.19	42956.80	43395.07
552	AMEX	SIJ	Tue, May 5, 2009	45557.76	45557.76	43806.72	44523.52
551	AMEX	SIJ	Mon, May 4, 2009	46581.76	47104.00	44523.52	44523.52
550	AMEX	SIJ	Fri, May 1, 2009	49008.64	49131.52	46704.64	47861.76
549	AMEX	SIJ	Thu, Apr 30, 2009	46848.00	49070.08	46325.76	48537.60
548	AMEX	SIJ	Wed, Apr 29, 2009	51722.24	51722.24	47923.20	49428.48
547	AMEX	SIJ	Tue, Apr 28, 2009	53043.20	53585.92	51261.44	52275.20
546	AMEX	SIJ	Mon, Apr 27, 2009	51732.48	52029.44	49715.20	51374.08
545	AMEX	SIJ	Fri, Apr 24, 2009	51251.20	52029.44	49387.52	49848.32
544	AMEX	SIJ	Thu, Apr 23, 2009	53463.04	54929.41	52428.80	52602.78
543	AMEX	SIJ	Wed, Apr 22, 2009	55982.08	57251.84	50585.60	53555.20
542	AMEX	SIJ	Tue, Apr 21, 2009	60231.68	60231.68	54814.72	54968.32
541	AMEX	SIJ	Mon, Apr 20, 2009	54272.00	58152.96	54272.00	58053.63
540	AMEX	SIJ	Fri, Apr 17, 2009	53043.20	54456.32	51906.66	52633.60
539	AMEX	SIJ	Thu, Apr 16, 2009	57026.56	57026.56	52531.20	53463.04
538	AMEX	SIJ	Wed, Apr 15, 2009	58767.36	59156.48	56524.80	56975.36
537	AMEX	SIJ	Tue, Apr 14, 2009	57559.04	58695.68	55828.58	58290.18
536	AMEX	SIJ	Mon, Apr 13, 2009	57538.56	59002.88	55418.88	56555.42
535	AMEX	SIJ	Thu, Apr 9, 2009	59904.00	60313.60	55933.24	56442.88
534	AMEX	SIJ	Wed, Apr 8, 2009	64020.48	64911.36	62760.96	63303.68
533	AMEX	SIJ	Tue, Apr 7, 2009	63293.44	64512.00	61941.76	64337.92
532	AMEX	SIJ	Mon, Apr 6, 2009	61286.40	63303.68	59934.72	60405.76
531	AMEX	SIJ	Fri, Apr 3, 2009	61624.32	62873.60	60293.12	60293.12
530	AMEX	SIJ	Thu, Apr 2, 2009	64532.48	65249.18	59289.60	61573.12
529	AMEX	SIJ	Wed, Apr 1, 2009	73144.32	73687.04	68157.44	69035.01
528	AMEX	SIJ	Tue, Mar 31, 2009	71495.68	72517.33	68106.24	70922.24
527	AMEX	SIJ	Mon, Mar 30, 2009	70922.24	74045.44	70062.08	72251.29
526	AMEX	SIJ	Fri, Mar 27, 2009	65280.00	66846.62	64593.92	66201.60
525	AMEX	SIJ	Thu, Mar 26, 2009	68311.04	68311.04	63385.60	63406.08
524	AMEX	SIJ	Wed, Mar 25, 2009	70625.28	74516.48	66396.16	70451.20
523	AMEX	SIJ	Tue, Mar 24, 2009	72632.32	72632.32	68587.52	71096.42
522	AMEX	SIJ	Mon, Mar 23, 2009	77649.92	77905.92	70010.98	70144.00
521	AMEX	SIJ	Fri, Mar 20, 2009	77465.60	83025.82	76933.12	81643.52
520	AMEX	SIJ	Thu, Mar 19, 2009	73379.84	77312.00	72755.20	76942.34
519	AMEX	SIJ	Wed, Mar 18, 2009	79175.68	83230.72	74106.88	76042.24
518	AMEX	SIJ	Tue, Mar 17, 2009	84101.12	85719.04	79482.98	79482.98
517	AMEX	SIJ	Mon, Mar 16, 2009	83312.64	83968.00	78559.03	83885.98
516	AMEX	SIJ	Fri, Mar 13, 2009	82012.16	87818.14	82012.16	85094.40
515	AMEX	SIJ	Thu, Mar 12, 2009	93532.16	95727.62	83957.76	85032.96
514	AMEX	SIJ	Wed, Mar 11, 2009	91607.04	94979.89	89088.10	92661.76
513	AMEX	SIJ	Tue, Mar 10, 2009	107520.00	107530.24	94003.20	94535.68
512	AMEX	SIJ	Mon, Mar 9, 2009	113367.04	113377.28	104796.16	111636.48
511	AMEX	SIJ	Fri, Mar 6, 2009	107520.00	114974.72	102912.00	109689.45
510	AMEX	SIJ	Thu, Mar 5, 2009	103413.76	110161.92	102307.84	109015.04
509	AMEX	SIJ	Wed, Mar 4, 2009	105461.76	106506.14	96737.28	100298.75
508	AMEX	SIJ	Tue, Mar 3, 2009	103034.88	107315.20	98662.40	105768.96
507	AMEX	SIJ	Mon, Mar 2, 2009	95160.32	103912.35	95160.32	103434.24
506	AMEX	SIJ	Fri, Feb 27, 2009	90112.00	94228.48	88043.52	91699.20
505	AMEX	SIJ	Thu, Feb 26, 2009	87009.28	88576.00	82298.98	88064.00
504	AMEX	SIJ	Wed, Feb 25, 2009	83486.72	87764.58	81868.80	85817.34
503	AMEX	SIJ	Tue, Feb 24, 2009	86579.20	90557.44	80685.47	81704.96
502	AMEX	SIJ	Mon, Feb 23, 2009	80148.48	88244.22	78090.24	88064.00
501	AMEX	SIJ	Fri, Feb 20, 2009	81633.28	83394.46	78356.58	80322.56
500	AMEX	SIJ	Thu, Feb 19, 2009	74956.80	77967.36	72509.44	77813.76
499	AMEX	SIJ	Wed, Feb 18, 2009	74280.96	76748.80	69632.00	74895.36
498	AMEX	SIJ	Tue, Feb 17, 2009	70645.76	75008.00	70645.76	74629.12
497	AMEX	SIJ	Fri, Feb 13, 2009	66570.24	68546.46	65302.43	67389.44
496	AMEX	SIJ	Thu, Feb 12, 2009	67215.36	71854.08	66570.24	67624.96
495	AMEX	SIJ	Wed, Feb 11, 2009	67481.60	68372.48	65331.20	66764.80
494	AMEX	SIJ	Tue, Feb 10, 2009	62638.08	68177.92	61173.76	67184.74
493	AMEX	SIJ	Mon, Feb 9, 2009	62464.00	63600.64	60416.00	61132.80
492	AMEX	SIJ	Fri, Feb 6, 2009	68567.04	68567.04	62464.00	63395.84
491	AMEX	SIJ	Thu, Feb 5, 2009	69519.36	70758.40	65402.88	67092.48
490	AMEX	SIJ	Wed, Feb 4, 2009	67338.24	69601.28	64522.24	67891.20
489	AMEX	SIJ	Tue, Feb 3, 2009	70236.16	70512.64	66560.00	68106.14
488	AMEX	SIJ	Mon, Feb 2, 2009	70400.00	72519.68	69447.68	70748.16
487	AMEX	SIJ	Fri, Jan 30, 2009	64522.24	69038.08	61818.88	67901.44
486	AMEX	SIJ	Thu, Jan 29, 2009	61532.16	65095.68	61450.24	64921.60
485	AMEX	SIJ	Wed, Jan 28, 2009	62607.36	62607.36	59166.72	60518.40
484	AMEX	SIJ	Tue, Jan 27, 2009	65679.36	66222.08	63406.08	64020.48
483	AMEX	SIJ	Mon, Jan 26, 2009	69765.12	69765.12	64450.56	66969.60
482	AMEX	SIJ	Fri, Jan 23, 2009	68782.08	69857.28	66357.25	68259.84
481	AMEX	SIJ	Thu, Jan 22, 2009	66283.52	68864.00	64307.20	64880.54
480	AMEX	SIJ	Wed, Jan 21, 2009	69222.40	69587.76	63846.40	64378.88
479	AMEX	SIJ	Tue, Jan 20, 2009	63457.28	68280.32	61440.10	68259.74
478	AMEX	SIJ	Fri, Jan 16, 2009	61419.52	65628.16	59535.36	61818.88
477	AMEX	SIJ	Thu, Jan 15, 2009	64634.88	68321.28	61614.08	62791.68
476	AMEX	SIJ	Wed, Jan 14, 2009	59924.48	64942.08	59924.48	64030.72
475	AMEX	SIJ	Tue, Jan 13, 2009	57569.28	61009.82	57569.28	59719.68
474	AMEX	SIJ	Mon, Jan 12, 2009	56145.92	58791.32	56108.65	57815.04
473	AMEX	SIJ	Fri, Jan 9, 2009	52838.40	55889.92	52838.40	55050.24
472	AMEX	SIJ	Thu, Jan 8, 2009	54272.00	55173.12	53002.24	53002.24
471	AMEX	SIJ	Wed, Jan 7, 2009	52367.36	54251.52	51302.40	53643.26
470	AMEX	SIJ	Tue, Jan 6, 2009	51169.28	51302.40	49070.18	50175.90
469	AMEX	SIJ	Mon, Jan 5, 2009	51978.24	53022.72	50626.56	51261.44
468	AMEX	SIJ	Fri, Jan 2, 2009	54435.84	57344.00	51200.00	51927.04
467	AMEX	SIJ	Wed, Dec 31, 2008	58060.80	58060.80	55214.08	55398.40
466	AMEX	SIJ	Tue, Dec 30, 2008	61429.76	61634.56	58460.16	58463.44
465	AMEX	SIJ	Mon, Dec 29, 2008	61583.36	64204.80	61153.28	62361.60
464	AMEX	SIJ	Fri, Dec 26, 2008	61276.16	62668.80	61112.32	61132.80
463	AMEX	SIJ	Wed, Dec 24, 2008	61593.60	63262.72	61593.60	62330.88
462	AMEX	SIJ	Tue, Dec 23, 2008	61818.88	63488.00	59832.42	62965.66
461	AMEX	SIJ	Mon, Dec 22, 2008	107837.44	114728.96	107837.34	111057.92
460	AMEX	SIJ	Fri, Dec 19, 2008	107110.40	108636.16	103946.24	106721.28
459	AMEX	SIJ	Thu, Dec 18, 2008	101427.20	110592.00	101376.00	109312.00
458	AMEX	SIJ	Wed, Dec 17, 2008	105318.40	107448.32	100833.28	103577.60
457	AMEX	SIJ	Tue, Dec 16, 2008	115322.88	115322.88	103577.60	104083.87
456	AMEX	SIJ	Mon, Dec 15, 2008	111493.12	118753.28	111493.12	115978.24
455	AMEX	SIJ	Fri, Dec 12, 2008	127989.76	128000.00	112640.10	115595.26
454	AMEX	SIJ	Thu, Dec 11, 2008	109056.00	117248.00	107186.18	115609.70
453	AMEX	SIJ	Wed, Dec 10, 2008	107089.92	110561.28	104110.08	106854.40
452	AMEX	SIJ	Tue, Dec 9, 2008	104140.80	111744.00	104140.80	110489.60
451	AMEX	SIJ	Mon, Dec 8, 2008	112199.68	112199.68	101376.00	104151.04
450	AMEX	SIJ	Fri, Dec 5, 2008	126136.32	130836.48	114688.00	114713.50
449	AMEX	SIJ	Thu, Dec 4, 2008	120596.48	124584.96	112916.48	121318.40
448	AMEX	SIJ	Wed, Dec 3, 2008	129218.56	129218.56	114032.64	114616.32
447	AMEX	SIJ	Tue, Dec 2, 2008	129024.00	130712.58	120130.56	120744.96
446	AMEX	SIJ	Mon, Dec 1, 2008	120268.80	132136.96	120268.80	131763.20
445	AMEX	SIJ	Fri, Nov 28, 2008	119664.64	119664.64	112732.16	112732.16
444	AMEX	SIJ	Wed, Nov 26, 2008	135024.64	136673.28	118030.34	118241.38
443	AMEX	SIJ	Tue, Nov 25, 2008	125184.00	136120.32	125184.00	128995.33
442	AMEX	SIJ	Mon, Nov 24, 2008	143452.16	148403.20	126730.24	130017.28
441	AMEX	SIJ	Fri, Nov 21, 2008	169984.00	177664.00	150456.32	151654.30
440	AMEX	SIJ	Thu, Nov 20, 2008	160471.04	175616.00	148787.20	174960.64
439	AMEX	SIJ	Wed, Nov 19, 2008	137779.20	154624.00	134174.72	154624.00
438	AMEX	SIJ	Tue, Nov 18, 2008	138608.64	145408.00	132556.80	137226.24
437	AMEX	SIJ	Mon, Nov 17, 2008	137553.92	139970.56	129945.60	137134.08
436	AMEX	SIJ	Fri, Nov 14, 2008	126976.00	134293.50	119137.28	132177.92
435	AMEX	SIJ	Thu, Nov 13, 2008	133857.28	152176.64	120075.26	120075.26
434	AMEX	SIJ	Wed, Nov 12, 2008	131072.00	138823.68	128880.74	137472.00
433	AMEX	SIJ	Tue, Nov 11, 2008	125409.28	128312.32	119808.00	124262.40
432	AMEX	SIJ	Mon, Nov 10, 2008	111923.20	120514.56	107816.96	118333.44
431	AMEX	SIJ	Fri, Nov 7, 2008	125388.80	126976.00	114585.60	117760.00
430	AMEX	SIJ	Thu, Nov 6, 2008	116684.80	124139.52	110592.00	123760.64
429	AMEX	SIJ	Wed, Nov 5, 2008	102492.16	109952.00	100372.58	109670.30
428	AMEX	SIJ	Tue, Nov 4, 2008	109291.52	109291.52	98990.08	99461.12
427	AMEX	SIJ	Mon, Nov 3, 2008	109322.24	111534.08	107796.48	110899.10
426	AMEX	SIJ	Fri, Oct 31, 2008	114288.64	118067.20	106603.52	108783.62
425	AMEX	SIJ	Thu, Oct 30, 2008	113131.52	120524.80	112640.00	114903.04
424	AMEX	SIJ	Wed, Oct 29, 2008	122890.24	125491.20	111702.02	123486.21
423	AMEX	SIJ	Tue, Oct 28, 2008	139335.68	153753.60	124902.40	124902.40
422	AMEX	SIJ	Mon, Oct 27, 2008	151797.76	151797.76	137216.00	151193.60
421	AMEX	SIJ	Fri, Oct 24, 2008	159047.68	159047.68	136949.76	144335.87
420	AMEX	SIJ	Thu, Oct 23, 2008	135454.72	144384.00	124856.32	131840.00
419	AMEX	SIJ	Wed, Oct 22, 2008	126597.12	136192.00	121815.04	130252.80
418	AMEX	SIJ	Tue, Oct 21, 2008	118528.00	118528.00	109793.28	116311.04
417	AMEX	SIJ	Mon, Oct 20, 2008	110653.44	119316.48	110653.44	111144.86
416	AMEX	SIJ	Fri, Oct 17, 2008	118845.44	124702.72	109608.96	118179.84
415	AMEX	SIJ	Thu, Oct 16, 2008	123668.48	137728.00	116449.28	116449.28
414	AMEX	SIJ	Wed, Oct 15, 2008	114176.00	126371.84	111216.64	126156.80
413	AMEX	SIJ	Tue, Oct 14, 2008	93245.44	111964.16	86947.84	106900.48
412	AMEX	SIJ	Mon, Oct 13, 2008	109936.64	116715.52	102451.20	102451.20
411	AMEX	SIJ	Fri, Oct 10, 2008	134205.44	144209.92	116992.00	122859.52
410	AMEX	SIJ	Thu, Oct 9, 2008	107530.24	127232.00	107161.60	125818.78
409	AMEX	SIJ	Wed, Oct 8, 2008	116695.04	121088.00	104704.00	112824.32
408	AMEX	SIJ	Tue, Oct 7, 2008	99072.00	111872.00	97075.20	111872.00
407	AMEX	SIJ	Mon, Oct 6, 2008	101591.04	111872.00	100864.00	102307.84
406	AMEX	SIJ	Fri, Oct 3, 2008	90296.32	97438.52	88053.76	96706.56
405	AMEX	SIJ	Thu, Oct 2, 2008	86886.40	94904.22	85964.80	94095.36
404	AMEX	SIJ	Wed, Oct 1, 2008	82329.60	85473.28	79370.24	83486.62
403	AMEX	SIJ	Tue, Sep 30, 2008	83968.00	84899.84	76800.00	79559.68
402	AMEX	SIJ	Mon, Sep 29, 2008	79656.96	86876.16	77178.88	84167.68
401	AMEX	SIJ	Fri, Sep 26, 2008	79339.52	81827.74	75315.20	75315.20
400	AMEX	SIJ	Thu, Sep 25, 2008	75653.12	77864.96	74188.80	75192.32
399	AMEX	SIJ	Wed, Sep 24, 2008	75776.00	78336.00	75776.00	77813.76
398	AMEX	SIJ	Tue, Sep 23, 2008	71188.48	76298.24	71188.48	75765.76
397	AMEX	SIJ	Mon, Sep 22, 2008	67584.00	72719.36	67584.00	72192.00
396	AMEX	SIJ	Fri, Sep 19, 2008	60108.80	69509.12	58368.00	67916.80
395	AMEX	SIJ	Thu, Sep 18, 2008	78141.44	83537.92	70656.00	70656.00
394	AMEX	SIJ	Wed, Sep 17, 2008	75724.80	79892.48	75724.80	79329.28
393	AMEX	SIJ	Tue, Sep 16, 2008	77987.84	78612.48	72192.00	72852.48
392	AMEX	SIJ	Mon, Sep 15, 2008	72488.96	74741.76	70287.36	73912.32
391	AMEX	SIJ	Fri, Sep 12, 2008	68966.40	70717.34	68372.48	68730.88
390	AMEX	SIJ	Thu, Sep 11, 2008	73205.76	73205.76	68444.16	68444.16
389	AMEX	SIJ	Wed, Sep 10, 2008	70850.56	71864.32	69048.32	70533.12
388	AMEX	SIJ	Tue, Sep 9, 2008	68259.84	71372.80	66631.68	71372.80
387	AMEX	SIJ	Mon, Sep 8, 2008	66263.04	68812.80	63160.42	67010.56
386	AMEX	SIJ	Fri, Sep 5, 2008	70154.24	71915.42	68925.44	68925.44
385	AMEX	SIJ	Thu, Sep 4, 2008	65269.76	70031.36	65269.76	69509.12
384	AMEX	SIJ	Wed, Sep 3, 2008	63825.92	65597.44	63344.64	64778.24
383	AMEX	SIJ	Tue, Sep 2, 2008	63426.56	64276.48	60416.00	63815.68
382	AMEX	SIJ	Fri, Aug 29, 2008	61726.72	63385.60	61644.80	63375.36
381	AMEX	SIJ	Thu, Aug 28, 2008	63580.16	63580.16	61716.48	61882.37
380	AMEX	SIJ	Wed, Aug 27, 2008	65873.92	66007.04	64143.36	65116.16
379	AMEX	SIJ	Tue, Aug 26, 2008	66334.72	66877.44	65863.68	65894.40
378	AMEX	SIJ	Mon, Aug 25, 2008	64348.16	66375.68	63477.76	65894.40
377	AMEX	SIJ	Fri, Aug 22, 2008	64512.00	64573.44	63150.08	63468.54
376	AMEX	SIJ	Thu, Aug 21, 2008	67573.76	68311.04	64747.52	65064.96
375	AMEX	SIJ	Wed, Aug 20, 2008	65341.44	66621.34	64624.64	65710.08
374	AMEX	SIJ	Tue, Aug 19, 2008	64000.00	65761.28	64000.00	65331.20
373	AMEX	SIJ	Mon, Aug 18, 2008	60856.32	63772.67	60856.32	63365.02
372	AMEX	SIJ	Fri, Aug 15, 2008	61399.04	62070.78	61257.73	61767.68
371	AMEX	SIJ	Thu, Aug 14, 2008	64491.52	64491.52	61562.88	62453.76
370	AMEX	SIJ	Wed, Aug 13, 2008	63047.68	64880.64	62689.28	63160.32
369	AMEX	SIJ	Tue, Aug 12, 2008	61296.64	63027.20	61296.64	62745.29
368	AMEX	SIJ	Mon, Aug 11, 2008	61911.04	62566.40	60620.80	61685.76
367	AMEX	SIJ	Fri, Aug 8, 2008	66273.28	66283.52	61747.20	62187.52
366	AMEX	SIJ	Thu, Aug 7, 2008	65638.40	66211.74	64524.29	65873.92
365	AMEX	SIJ	Wed, Aug 6, 2008	64798.72	65751.04	63907.84	64276.48
364	AMEX	SIJ	Tue, Aug 5, 2008	67584.00	67584.00	64788.48	64788.48
363	AMEX	SIJ	Mon, Aug 4, 2008	67031.04	68853.76	67010.56	67901.44
362	AMEX	SIJ	Fri, Aug 1, 2008	65976.32	67686.40	65824.77	66775.14
361	AMEX	SIJ	Thu, Jul 31, 2008	63959.04	66099.10	63910.91	65976.32
360	AMEX	SIJ	Wed, Jul 30, 2008	65351.68	65351.68	63316.99	63862.78
359	AMEX	SIJ	Tue, Jul 29, 2008	69015.55	69015.55	65751.04	65832.96
358	AMEX	SIJ	Mon, Jul 28, 2008	67686.40	69201.92	66979.84	69201.92
357	AMEX	SIJ	Fri, Jul 25, 2008	67348.48	67635.10	66560.00	66785.28
356	AMEX	SIJ	Thu, Jul 24, 2008	63508.48	67799.04	63508.48	67266.56
355	AMEX	SIJ	Wed, Jul 23, 2008	64665.60	65556.48	64000.00	64061.44
354	AMEX	SIJ	Tue, Jul 22, 2008	68096.00	68167.68	65382.40	65443.84
353	AMEX	SIJ	Mon, Jul 21, 2008	67368.96	68792.32	67368.96	67891.20
352	AMEX	SIJ	Fri, Jul 18, 2008	67450.88	68927.49	67450.88	68116.48
351	AMEX	SIJ	Thu, Jul 17, 2008	69212.16	70615.04	67512.32	67932.16
350	AMEX	SIJ	Wed, Jul 16, 2008	76083.20	76083.20	70287.36	70287.36
349	AMEX	SIJ	Tue, Jul 15, 2008	74393.60	77496.32	73216.00	74987.42
348	AMEX	SIJ	Mon, Jul 14, 2008	69898.24	73881.60	69898.24	72673.28
347	AMEX	SIJ	Fri, Jul 11, 2008	72151.04	73676.80	70471.68	72683.52
346	AMEX	SIJ	Thu, Jul 10, 2008	71884.80	72960.00	70574.08	71024.64
345	AMEX	SIJ	Wed, Jul 9, 2008	69089.28	72611.84	68956.16	72355.84
344	AMEX	SIJ	Tue, Jul 8, 2008	72837.12	73072.64	69591.04	69693.44
343	AMEX	SIJ	Mon, Jul 7, 2008	71823.36	73984.00	70471.68	72724.48
342	AMEX	SIJ	Thu, Jul 3, 2008	72611.84	74086.30	71393.28	72652.80
341	AMEX	SIJ	Wed, Jul 2, 2008	68505.60	73195.52	68372.48	73195.52
340	AMEX	SIJ	Tue, Jul 1, 2008	71055.36	71516.16	68495.36	68935.68
339	AMEX	SIJ	Mon, Jun 30, 2008	69621.76	70154.14	68096.00	69048.32
338	AMEX	SIJ	Fri, Jun 27, 2008	69171.20	70512.64	68648.96	69529.50
337	AMEX	SIJ	Thu, Jun 26, 2008	65536.00	69048.32	64409.60	68904.96
336	AMEX	SIJ	Wed, Jun 25, 2008	64358.40	64686.08	63334.40	64419.84
335	AMEX	SIJ	Tue, Jun 24, 2008	63457.28	64440.32	62986.24	64235.62
334	AMEX	SIJ	Mon, Jun 23, 2008	62054.40	62955.52	61747.20	62464.00
333	AMEX	SIJ	Fri, Jun 20, 2008	62064.64	63129.60	61788.16	62617.60
332	AMEX	SIJ	Thu, Jun 19, 2008	62443.52	62443.52	60416.00	60876.80
331	AMEX	SIJ	Wed, Jun 18, 2008	62556.16	62556.16	61276.16	62156.80
330	AMEX	SIJ	Tue, Jun 17, 2008	59863.04	61255.68	57241.60	61009.92
329	AMEX	SIJ	Mon, Jun 16, 2008	60385.38	61040.64	59709.44	59709.44
328	AMEX	SIJ	Fri, Jun 13, 2008	61941.76	62310.30	59443.20	60160.00
327	AMEX	SIJ	Thu, Jun 12, 2008	62638.08	62638.08	59648.00	61900.80
326	AMEX	SIJ	Wed, Jun 11, 2008	60272.64	62167.04	60272.64	62167.04
325	AMEX	SIJ	Tue, Jun 10, 2008	59699.20	62003.20	58624.00	59617.28
324	AMEX	SIJ	Mon, Jun 9, 2008	59402.24	60057.60	58757.12	59248.64
323	AMEX	SIJ	Fri, Jun 6, 2008	58388.48	59535.36	55449.60	59535.36
322	AMEX	SIJ	Thu, Jun 5, 2008	56934.40	56995.84	55685.12	55756.80
321	AMEX	SIJ	Wed, Jun 4, 2008	57640.96	57640.96	56811.52	57282.56
320	AMEX	SIJ	Tue, Jun 3, 2008	56340.48	58050.56	56207.36	56965.12
319	AMEX	SIJ	Mon, Jun 2, 2008	57292.80	57600.00	55859.20	56555.52
318	AMEX	SIJ	Fri, May 30, 2008	55910.40	56104.96	55132.16	55531.52
317	AMEX	SIJ	Thu, May 29, 2008	56709.12	57265.15	55695.36	56299.42
316	AMEX	SIJ	Wed, May 28, 2008	58014.72	58030.08	56494.08	56494.08
315	AMEX	SIJ	Tue, May 27, 2008	59166.72	59658.24	57948.16	58101.76
314	AMEX	SIJ	Fri, May 23, 2008	58746.88	59514.88	58746.88	59136.00
313	AMEX	SIJ	Thu, May 22, 2008	57763.84	57794.56	57099.67	57702.40
312	AMEX	SIJ	Wed, May 21, 2008	56463.36	57661.44	55480.32	57661.44
311	AMEX	SIJ	Tue, May 20, 2008	55746.56	56012.80	55378.94	55982.08
310	AMEX	SIJ	Mon, May 19, 2008	54384.64	54384.64	53176.32	54302.72
309	AMEX	SIJ	Fri, May 16, 2008	54917.12	55552.10	54788.10	54996.69
308	AMEX	SIJ	Thu, May 15, 2008	55777.28	55777.28	55019.52	55029.76
307	AMEX	SIJ	Wed, May 14, 2008	55203.94	55787.52	54820.86	55695.36
306	AMEX	SIJ	Tue, May 13, 2008	56350.72	56627.20	55889.92	55951.36
305	AMEX	SIJ	Mon, May 12, 2008	58542.08	58542.08	56961.02	56961.02
304	AMEX	SIJ	Fri, May 9, 2008	58644.48	58726.40	58152.96	58443.37
303	AMEX	SIJ	Thu, May 8, 2008	57661.44	57989.12	57190.40	57815.04
302	AMEX	SIJ	Wed, May 7, 2008	56033.28	58531.84	56033.28	58501.12
301	AMEX	SIJ	Tue, May 6, 2008	57712.64	58112.00	56442.88	56576.00
300	AMEX	SIJ	Mon, May 5, 2008	57344.00	57528.32	56657.92	57063.63
299	AMEX	SIJ	Fri, May 2, 2008	54896.64	57436.16	54661.12	56903.68
298	AMEX	SIJ	Thu, May 1, 2008	58327.14	58460.16	56801.28	56934.40
297	AMEX	SIJ	Wed, Apr 30, 2008	57497.60	58982.40	57221.12	58982.40
296	AMEX	SIJ	Tue, Apr 29, 2008	57825.28	58716.16	57804.80	58439.68
295	AMEX	SIJ	Mon, Apr 28, 2008	58286.08	58286.08	57354.24	57815.04
294	AMEX	SIJ	Fri, Apr 25, 2008	58234.88	59166.62	57784.32	57896.96
293	AMEX	SIJ	Thu, Apr 24, 2008	60099.99	60815.36	58408.86	59013.12
292	AMEX	SIJ	Wed, Apr 23, 2008	60211.20	60620.80	59217.92	60078.08
291	AMEX	SIJ	Tue, Apr 22, 2008	59955.20	60856.32	59392.00	60231.68
290	AMEX	SIJ	Mon, Apr 21, 2008	59207.68	59484.16	58787.84	58890.24
289	AMEX	SIJ	Fri, Apr 18, 2008	58931.20	59628.54	58071.04	58122.24
288	AMEX	SIJ	Thu, Apr 17, 2008	59770.88	61960.19	59770.88	61675.52
287	AMEX	SIJ	Wed, Apr 16, 2008	61890.56	63242.24	60672.00	60764.16
286	AMEX	SIJ	Tue, Apr 15, 2008	64378.88	65617.92	63488.00	63488.00
285	AMEX	SIJ	Mon, Apr 14, 2008	66437.12	66437.12	64256.00	64737.28
284	AMEX	SIJ	Fri, Apr 11, 2008	62720.00	64993.28	62720.00	64747.52
283	AMEX	SIJ	Thu, Apr 10, 2008	61086.72	61941.76	59269.12	60016.64
282	AMEX	SIJ	Wed, Apr 9, 2008	59699.20	61184.00	59699.20	60815.36
281	AMEX	SIJ	Tue, Apr 8, 2008	59904.00	59904.00	59310.08	59310.08
280	AMEX	SIJ	Mon, Apr 7, 2008	58255.36	59084.80	57681.92	58920.96
279	AMEX	SIJ	Fri, Apr 4, 2008	59084.80	59084.80	57651.20	58412.65
278	AMEX	SIJ	Thu, Apr 3, 2008	59535.36	59637.66	58890.34	58910.72
277	AMEX	SIJ	Wed, Apr 2, 2008	59084.80	59238.40	58135.55	58951.68
276	AMEX	SIJ	Tue, Apr 1, 2008	62955.52	62955.52	58880.00	58982.40
275	AMEX	SIJ	Mon, Mar 31, 2008	64645.12	64645.12	62617.60	62955.52
274	AMEX	SIJ	Fri, Mar 28, 2008	62883.84	64000.00	62773.25	64000.00
273	AMEX	SIJ	Thu, Mar 27, 2008	62064.64	63037.44	62064.64	62904.32
272	AMEX	SIJ	Wed, Mar 26, 2008	61900.80	62576.64	61878.27	62177.28
271	AMEX	SIJ	Tue, Mar 25, 2008	60282.88	62801.82	60272.64	61132.80
270	AMEX	SIJ	Mon, Mar 24, 2008	61767.68	63774.72	61767.68	62003.20
269	AMEX	SIJ	Thu, Mar 20, 2008	66273.28	67112.86	64501.66	64593.92
268	AMEX	SIJ	Wed, Mar 19, 2008	63129.60	66498.56	62883.84	66498.56
267	AMEX	SIJ	Tue, Mar 18, 2008	67430.40	67923.97	63877.12	63877.12
266	AMEX	SIJ	Mon, Mar 17, 2008	70819.84	71239.68	68239.36	69427.20
265	AMEX	SIJ	Fri, Mar 14, 2008	64901.12	69857.28	64901.12	68874.14
264	AMEX	SIJ	Thu, Mar 13, 2008	68710.40	70077.03	65986.56	66560.00
263	AMEX	SIJ	Wed, Mar 12, 2008	68044.80	68044.80	64512.00	67461.12
262	AMEX	SIJ	Tue, Mar 11, 2008	69642.24	72171.52	65638.40	69212.16
261	AMEX	SIJ	Mon, Mar 10, 2008	70615.04	72990.72	70359.04	72949.76
260	AMEX	SIJ	Fri, Mar 7, 2008	70174.72	70871.04	67584.00	70154.24
259	AMEX	SIJ	Thu, Mar 6, 2008	66181.12	68700.16	65884.77	68116.48
258	AMEX	SIJ	Wed, Mar 5, 2008	65464.32	66785.28	64849.92	65617.92
257	AMEX	SIJ	Tue, Mar 4, 2008	67584.00	68300.80	66560.00	66981.89
256	AMEX	SIJ	Mon, Mar 3, 2008	67594.24	67594.24	65843.30	67553.28
255	AMEX	SIJ	Fri, Feb 29, 2008	65249.28	66969.60	65249.28	66611.20
254	AMEX	SIJ	Thu, Feb 28, 2008	64102.40	64378.88	63365.12	63744.00
253	AMEX	SIJ	Wed, Feb 27, 2008	63057.92	63068.26	61747.30	62658.56
252	AMEX	SIJ	Tue, Feb 26, 2008	62986.24	62986.24	61818.88	62404.61
251	AMEX	SIJ	Mon, Feb 25, 2008	64931.84	65095.68	62464.00	62464.00
250	AMEX	SIJ	Fri, Feb 22, 2008	65423.36	67307.42	65423.36	65658.88
249	AMEX	SIJ	Thu, Feb 21, 2008	63436.80	65894.30	63221.76	65802.24
248	AMEX	SIJ	Wed, Feb 20, 2008	67225.60	67225.60	64051.30	64501.76
247	AMEX	SIJ	Tue, Feb 19, 2008	64000.00	65751.04	64000.00	65443.84
246	AMEX	SIJ	Fri, Feb 15, 2008	65351.68	66263.04	65290.24	65484.70
245	AMEX	SIJ	Thu, Feb 14, 2008	62976.00	64880.64	62976.00	64563.20
244	AMEX	SIJ	Wed, Feb 13, 2008	63764.48	64501.76	62863.36	62914.46
243	AMEX	SIJ	Tue, Feb 12, 2008	64471.04	66088.96	64174.08	65525.76
242	AMEX	SIJ	Mon, Feb 11, 2008	67788.70	68362.14	65935.36	66252.70
241	AMEX	SIJ	Fri, Feb 8, 2008	67153.92	68392.96	66795.52	67522.56
240	AMEX	SIJ	Thu, Feb 7, 2008	67860.48	68485.12	66293.76	66845.70
239	AMEX	SIJ	Wed, Feb 6, 2008	65792.00	67450.88	64389.12	67379.20
238	AMEX	SIJ	Tue, Feb 5, 2008	64030.72	66560.00	64030.72	66560.00
237	AMEX	SIJ	Mon, Feb 4, 2008	61952.00	62945.28	61952.00	62904.32
236	AMEX	SIJ	Fri, Feb 1, 2008	63242.24	63326.21	61614.08	61665.28
235	AMEX	SIJ	Thu, Jan 31, 2008	67962.88	67962.88	63098.88	64000.00
234	AMEX	SIJ	Wed, Jan 30, 2008	66560.00	66662.40	63703.04	66314.24
233	AMEX	SIJ	Tue, Jan 29, 2008	66539.52	66945.02	66119.68	66518.02
232	AMEX	SIJ	Mon, Jan 28, 2008	70000.64	70195.20	67481.60	67481.60
231	AMEX	SIJ	Fri, Jan 25, 2008	64870.40	69654.53	64870.40	69654.53
230	AMEX	SIJ	Thu, Jan 24, 2008	69232.64	69980.16	66560.00	68761.60
229	AMEX	SIJ	Wed, Jan 23, 2008	76554.24	77987.53	70195.20	70512.64
228	AMEX	SIJ	Tue, Jan 22, 2008	80424.96	80424.96	66304.00	73420.80
227	AMEX	SIJ	Fri, Jan 18, 2008	74690.56	74690.56	70055.94	73121.79
226	AMEX	SIJ	Thu, Jan 17, 2008	67061.76	75264.00	67061.76	75264.00
225	AMEX	SIJ	Wed, Jan 16, 2008	67993.60	69875.71	67307.62	69177.75
224	AMEX	SIJ	Tue, Jan 15, 2008	66641.92	68823.04	66641.92	68556.80
223	AMEX	SIJ	Mon, Jan 14, 2008	65955.84	66406.40	65474.56	65607.68
222	AMEX	SIJ	Fri, Jan 11, 2008	65402.88	67649.54	65167.36	67153.92
221	AMEX	SIJ	Thu, Jan 10, 2008	66846.72	67389.44	63520.15	65095.68
220	AMEX	SIJ	Wed, Jan 9, 2008	67921.92	70656.00	66119.68	66119.68
219	AMEX	SIJ	Tue, Jan 8, 2008	63037.44	66795.52	63037.44	66775.04
218	AMEX	SIJ	Mon, Jan 7, 2008	61900.80	64551.73	61644.90	63590.40
217	AMEX	SIJ	Fri, Jan 4, 2008	60160.00	62576.64	60160.00	62576.64
216	AMEX	SIJ	Thu, Jan 3, 2008	58664.96	59340.80	58521.60	59262.57
215	AMEX	SIJ	Wed, Jan 2, 2008	57395.30	59996.16	57395.30	59402.24
214	AMEX	SIJ	Mon, Dec 31, 2007	57384.96	57640.96	57210.88	57640.96
213	AMEX	SIJ	Fri, Dec 28, 2007	56330.24	56944.64	56012.80	56709.12
212	AMEX	SIJ	Thu, Dec 27, 2007	55644.16	56729.70	55644.16	56729.70
211	AMEX	SIJ	Wed, Dec 26, 2007	55674.88	55674.88	55101.44	55101.44
210	AMEX	SIJ	Mon, Dec 24, 2007	55572.48	55572.48	54968.32	54968.32
209	AMEX	SIJ	Fri, Dec 21, 2007	57139.20	57139.20	56217.60	56217.60
208	AMEX	SIJ	Thu, Dec 20, 2007	58624.00	59453.44	58357.76	58695.68
207	AMEX	SIJ	Wed, Dec 19, 2007	59207.68	59856.90	59207.68	59811.84
206	AMEX	SIJ	Tue, Dec 18, 2007	59238.40	60549.12	59238.40	59453.54
205	AMEX	SIJ	Mon, Dec 17, 2007	58869.76	60088.32	58593.28	59985.92
204	AMEX	SIJ	Fri, Dec 14, 2007	56954.88	57886.72	56821.76	57856.00
203	AMEX	SIJ	Thu, Dec 13, 2007	57016.32	57651.10	56252.42	56391.68
202	AMEX	SIJ	Wed, Dec 12, 2007	55377.92	58037.25	55377.92	57856.00
201	AMEX	SIJ	Tue, Dec 11, 2007	55808.00	57548.80	54353.92	57548.80
200	AMEX	SIJ	Mon, Dec 10, 2007	55296.00	55398.40	54473.93	54487.04
199	AMEX	SIJ	Fri, Dec 7, 2007	55296.00	55480.22	55275.52	55296.00
198	AMEX	SIJ	Thu, Dec 6, 2007	56995.84	57169.92	55644.16	55654.40
197	AMEX	SIJ	Wed, Dec 5, 2007	57815.04	58163.20	57446.40	57866.24
196	AMEX	SIJ	Tue, Dec 4, 2007	59289.60	59289.60	58961.92	59125.86
195	AMEX	SIJ	Mon, Dec 3, 2007	59576.32	59576.32	57819.14	58552.32
194	AMEX	SIJ	Fri, Nov 30, 2007	56422.40	58275.84	56422.40	57845.76
193	AMEX	SIJ	Thu, Nov 29, 2007	59709.44	59709.44	57722.98	58050.56
192	AMEX	SIJ	Wed, Nov 28, 2007	60293.12	60446.62	57548.80	57968.54
191	AMEX	SIJ	Tue, Nov 27, 2007	61859.84	62740.38	61255.68	61276.16
190	AMEX	SIJ	Mon, Nov 26, 2007	61440.00	63457.28	60262.40	63457.28
189	AMEX	SIJ	Fri, Nov 23, 2007	62003.20	62730.24	61388.80	61726.72
188	AMEX	SIJ	Wed, Nov 21, 2007	60979.20	63488.00	60979.20	63488.00
187	AMEX	SIJ	Tue, Nov 20, 2007	60784.64	62863.36	60405.76	61460.48
186	AMEX	SIJ	Mon, Nov 19, 2007	62054.40	62054.40	60180.58	61542.30
185	AMEX	SIJ	Fri, Nov 16, 2007	59340.80	60600.22	59217.92	59781.12
184	AMEX	SIJ	Thu, Nov 15, 2007	58378.24	59914.24	58266.52	59340.80
183	AMEX	SIJ	Wed, Nov 14, 2007	54937.60	57088.00	54937.60	56572.93
182	AMEX	SIJ	Tue, Nov 13, 2007	60416.00	60416.00	57600.00	57600.00
181	AMEX	SIJ	Mon, Nov 12, 2007	64512.00	64512.00	58163.20	60325.89
180	AMEX	SIJ	Fri, Nov 9, 2007	60672.00	60672.00	57569.28	58880.00
179	AMEX	SIJ	Thu, Nov 8, 2007	58531.84	58531.84	56258.46	56268.80
178	AMEX	SIJ	Wed, Nov 7, 2007	55255.04	56657.92	55255.04	56596.48
177	AMEX	SIJ	Tue, Nov 6, 2007	54886.40	55367.68	54108.16	54108.16
176	AMEX	SIJ	Mon, Nov 5, 2007	55654.40	56064.00	55019.52	55449.60
175	AMEX	SIJ	Fri, Nov 2, 2007	55203.84	56033.18	54978.56	55019.52
174	AMEX	SIJ	Thu, Nov 1, 2007	54784.00	55756.80	54599.68	55756.80
173	AMEX	SIJ	Wed, Oct 31, 2007	54558.72	54558.72	53248.00	53432.32
172	AMEX	SIJ	Tue, Oct 30, 2007	54272.00	54712.32	54272.00	54702.08
171	AMEX	SIJ	Mon, Oct 29, 2007	54446.08	54650.88	54159.36	54159.36
170	AMEX	SIJ	Fri, Oct 26, 2007	54763.52	55326.72	54384.64	55009.28
169	AMEX	SIJ	Thu, Oct 25, 2007	55080.96	55695.46	55033.45	55193.60
168	AMEX	SIJ	Wed, Oct 24, 2007	54865.92	56320.00	54589.44	54589.44
167	AMEX	SIJ	Tue, Oct 23, 2007	55306.24	55787.42	54620.16	54620.16
166	AMEX	SIJ	Mon, Oct 22, 2007	56770.56	57395.20	55879.68	55930.88
165	AMEX	SIJ	Fri, Oct 19, 2007	54333.44	56401.92	54128.64	56401.92
164	AMEX	SIJ	Thu, Oct 18, 2007	49592.32	53872.64	49592.32	53340.16
163	AMEX	SIJ	Wed, Oct 17, 2007	53032.96	54108.16	52797.44	53483.52
162	AMEX	SIJ	Tue, Oct 16, 2007	53299.20	53708.80	53299.20	53585.92
161	AMEX	SIJ	Mon, Oct 15, 2007	52725.76	53565.44	52725.76	53176.32
160	AMEX	SIJ	Fri, Oct 12, 2007	52940.80	52940.80	52453.38	52480.00
159	AMEX	SIJ	Thu, Oct 11, 2007	51097.60	52776.96	51077.12	52776.96
158	AMEX	SIJ	Wed, Oct 10, 2007	51312.64	52224.00	51312.64	51978.24
157	AMEX	SIJ	Tue, Oct 9, 2007	51834.88	51937.28	51333.12	51333.12
156	AMEX	SIJ	Mon, Oct 8, 2007	51947.52	52183.04	51947.52	52183.04
155	AMEX	SIJ	Fri, Oct 5, 2007	51968.00	52254.72	51712.00	51712.00
154	AMEX	SIJ	Thu, Oct 4, 2007	53442.56	53442.56	53073.92	53217.28
153	AMEX	SIJ	Wed, Oct 3, 2007	53043.20	53043.20	53043.20	53043.20
152	AMEX	SIJ	Tue, Oct 2, 2007	52183.04	52848.64	52183.04	52664.32
151	AMEX	SIJ	Mon, Oct 1, 2007	53196.80	53196.80	52121.60	52418.56
150	AMEX	SIJ	Fri, Sep 28, 2007	53852.16	54056.96	53678.08	54056.96
149	AMEX	SIJ	Thu, Sep 27, 2007	54046.72	54312.96	53811.20	53811.20
148	AMEX	SIJ	Wed, Sep 26, 2007	54538.24	54630.40	54323.20	54323.20
147	AMEX	SIJ	Tue, Sep 25, 2007	56320.00	56320.00	54978.56	54999.04
146	AMEX	SIJ	Mon, Sep 24, 2007	55214.08	56217.60	54968.32	56217.60
145	AMEX	SIJ	Fri, Sep 21, 2007	55234.56	55234.56	55234.56	55234.56
144	AMEX	SIJ	Thu, Sep 20, 2007	55552.00	55603.20	55009.28	55603.20
143	AMEX	SIJ	Wed, Sep 19, 2007	54425.60	54988.80	54282.24	54781.44
142	AMEX	SIJ	Tue, Sep 18, 2007	58511.36	58624.00	51742.72	55296.00
141	AMEX	SIJ	Mon, Sep 17, 2007	59064.32	59525.12	58920.96	59136.00
140	AMEX	SIJ	Fri, Sep 14, 2007	59392.00	59392.00	58338.30	58338.30
139	AMEX	SIJ	Thu, Sep 13, 2007	59187.20	59330.56	58274.82	58429.44
138	AMEX	SIJ	Wed, Sep 12, 2007	60098.56	60129.28	59023.36	59432.96
137	AMEX	SIJ	Tue, Sep 11, 2007	60672.00	61040.64	59439.10	59709.44
136	AMEX	SIJ	Mon, Sep 10, 2007	60497.92	62259.20	60416.00	60641.28
135	AMEX	SIJ	Fri, Sep 7, 2007	60211.20	60897.28	59842.56	60354.56
134	AMEX	SIJ	Thu, Sep 6, 2007	59484.16	59688.96	58368.00	58378.24
133	AMEX	SIJ	Wed, Sep 5, 2007	59443.20	59637.66	58961.92	58972.16
132	AMEX	SIJ	Tue, Sep 4, 2007	58296.32	58460.16	57282.56	57743.36
131	AMEX	SIJ	Fri, Aug 31, 2007	59392.00	59392.00	58368.00	58931.20
130	AMEX	SIJ	Thu, Aug 30, 2007	60006.40	60057.60	59340.80	60057.60
129	AMEX	SIJ	Wed, Aug 29, 2007	61706.24	61706.24	59822.08	59822.08
128	AMEX	SIJ	Tue, Aug 28, 2007	60160.00	62351.36	60016.64	62320.64
127	AMEX	SIJ	Mon, Aug 27, 2007	59136.00	59299.84	58992.64	59176.96
126	AMEX	SIJ	Fri, Aug 24, 2007	59893.86	59914.24	58667.52	58910.72
125	AMEX	SIJ	Thu, Aug 23, 2007	58849.28	60682.24	58746.88	60682.24
124	AMEX	SIJ	Wed, Aug 22, 2007	60108.80	60139.52	59392.00	59401.22
123	AMEX	SIJ	Tue, Aug 21, 2007	62023.68	62023.68	60907.52	61573.12
122	AMEX	SIJ	Mon, Aug 20, 2007	62156.80	62955.52	61399.04	61399.04
121	AMEX	SIJ	Fri, Aug 17, 2007	60928.00	64061.44	52387.84	62678.94
120	AMEX	SIJ	Thu, Aug 16, 2007	66355.20	69632.00	65536.00	65536.00
119	AMEX	SIJ	Wed, Aug 15, 2007	62003.20	65177.60	61788.16	65075.20
118	AMEX	SIJ	Tue, Aug 14, 2007	60712.96	62248.96	60712.96	62248.96
117	AMEX	SIJ	Mon, Aug 13, 2007	59381.76	59473.92	59310.08	59453.44
116	AMEX	SIJ	Fri, Aug 10, 2007	62341.12	64716.80	59965.44	60211.20
115	AMEX	SIJ	Thu, Aug 9, 2007	58449.92	60334.08	58368.00	60180.48
114	AMEX	SIJ	Wed, Aug 8, 2007	57006.08	58357.76	56780.80	58357.76
113	AMEX	SIJ	Tue, Aug 7, 2007	59310.08	59310.08	58183.68	58275.84
112	AMEX	SIJ	Mon, Aug 6, 2007	59637.76	60590.08	58511.36	58511.36
111	AMEX	SIJ	Fri, Aug 3, 2007	57794.56	59944.96	57600.00	59944.96
110	AMEX	SIJ	Thu, Aug 2, 2007	57600.00	57856.00	57251.84	57251.84
109	AMEX	SIJ	Wed, Aug 1, 2007	58378.24	59801.60	58337.28	58337.28
108	AMEX	SIJ	Tue, Jul 31, 2007	56320.00	58460.16	56248.32	58460.16
107	AMEX	SIJ	Mon, Jul 30, 2007	59136.00	59136.00	57190.40	57466.88
106	AMEX	SIJ	Fri, Jul 27, 2007	57620.48	58880.00	56954.88	58880.00
105	AMEX	SIJ	Thu, Jul 26, 2007	55429.12	58408.96	55429.12	57303.04
104	AMEX	SIJ	Wed, Jul 25, 2007	55101.44	55756.80	55101.44	55111.68
103	AMEX	SIJ	Tue, Jul 24, 2007	54046.72	54835.20	53350.40	54732.80
102	AMEX	SIJ	Mon, Jul 23, 2007	52899.84	52910.08	52899.84	52910.08
101	AMEX	SIJ	Fri, Jul 20, 2007	53166.08	53862.40	52887.55	53452.80
100	AMEX	SIJ	Thu, Jul 19, 2007	52326.40	52326.40	52142.08	52142.08
99	AMEX	SIJ	Wed, Jul 18, 2007	52869.12	53657.60	52459.52	52899.84
98	AMEX	SIJ	Tue, Jul 17, 2007	52582.40	52582.40	52008.96	52459.52
97	AMEX	SIJ	Mon, Jul 16, 2007	53319.68	53319.68	52613.12	53114.88
96	AMEX	SIJ	Fri, Jul 13, 2007	53637.12	53637.12	53637.12	53637.12
95	AMEX	SIJ	Thu, Jul 12, 2007	55244.80	55326.72	54179.84	54179.84
94	AMEX	SIJ	Wed, Jul 11, 2007	57241.60	57241.60	56135.68	56135.68
93	AMEX	SIJ	Tue, Jul 10, 2007	56217.60	56954.88	56162.10	56883.20
92	AMEX	SIJ	Mon, Jul 9, 2007	55572.48	55592.96	54937.60	55398.40
91	AMEX	SIJ	Fri, Jul 6, 2007	56524.80	56524.80	55661.57	55669.04
90	AMEX	SIJ	Thu, Jul 5, 2007	56483.84	56483.84	56289.28	56289.28
89	AMEX	SIJ	Tue, Jul 3, 2007	56422.40	56422.40	56422.40	56422.40
88	AMEX	SIJ	Mon, Jul 2, 2007	56872.96	56965.12	56657.92	56760.32
87	AMEX	SIJ	Fri, Jun 29, 2007	56913.92	58265.60	56913.92	57774.08
86	AMEX	SIJ	Thu, Jun 28, 2007	57774.08	57774.08	57468.52	57477.12
85	AMEX	SIJ	Wed, Jun 27, 2007	59432.96	59576.32	57896.96	57896.96
84	AMEX	SIJ	Tue, Jun 26, 2007	57743.36	58552.32	57743.36	58552.32
83	AMEX	SIJ	Mon, Jun 25, 2007	58542.08	59392.00	57826.71	59084.80
82	AMEX	SIJ	Fri, Jun 22, 2007	57794.56	58542.08	57794.56	58542.08
81	AMEX	SIJ	Thu, Jun 21, 2007	58490.88	58490.88	57538.56	57538.56
80	AMEX	SIJ	Wed, Jun 20, 2007	56596.48	57344.00	56596.48	57344.00
79	AMEX	SIJ	Tue, Jun 19, 2007	57815.04	58132.48	57057.28	57190.40
78	AMEX	SIJ	Mon, Jun 18, 2007	57651.20	57651.20	57620.48	57620.48
77	AMEX	SIJ	Fri, Jun 15, 2007	57231.36	57446.40	57057.28	57436.16
76	AMEX	SIJ	Thu, Jun 14, 2007	58378.24	58378.24	57896.96	58060.80
75	AMEX	SIJ	Wed, Jun 13, 2007	60200.96	60200.96	58869.76	58869.76
74	AMEX	SIJ	Mon, Jun 11, 2007	60016.64	60385.28	59351.04	59832.32
73	AMEX	SIJ	Fri, Jun 8, 2007	62085.12	62105.60	57067.52	59965.44
72	AMEX	SIJ	Thu, Jun 7, 2007	59852.80	61767.68	59648.00	61767.68
71	AMEX	SIJ	Wed, Jun 6, 2007	59238.40	60108.80	59238.40	59617.28
70	AMEX	SIJ	Tue, Jun 5, 2007	58296.32	58839.04	58296.32	58388.48
69	AMEX	SIJ	Mon, Jun 4, 2007	58071.04	58071.04	58071.04	58071.04
68	AMEX	SIJ	Fri, Jun 1, 2007	57548.80	58193.92	57548.80	58193.92
67	AMEX	SIJ	Thu, May 31, 2007	58726.40	58726.40	58132.48	58316.80
66	AMEX	SIJ	Wed, May 30, 2007	60160.00	60160.00	59156.48	59156.48
65	AMEX	SIJ	Fri, May 25, 2007	60661.76	60733.44	60141.98	60416.00
64	AMEX	SIJ	Thu, May 24, 2007	60262.40	61304.93	59667.46	61197.93
63	AMEX	SIJ	Wed, May 23, 2007	60262.40	60313.60	59648.00	60313.60
62	AMEX	SIJ	Tue, May 22, 2007	60835.84	60835.84	60280.32	60280.32
61	AMEX	SIJ	Mon, May 21, 2007	61009.92	61009.92	60303.36	60313.60
60	AMEX	SIJ	Fri, May 18, 2007	60907.52	60907.52	60907.52	60907.52
59	AMEX	SIJ	Thu, May 17, 2007	61409.28	61409.28	61388.80	61388.80
58	AMEX	SIJ	Wed, May 16, 2007	61696.00	62064.64	61388.80	61388.80
57	AMEX	SIJ	Tue, May 15, 2007	61327.36	61327.36	61132.80	61184.00
56	AMEX	SIJ	Mon, May 14, 2007	61696.00	62351.36	61685.76	62136.32
55	AMEX	SIJ	Fri, May 11, 2007	61931.52	61931.52	61460.48	61460.48
54	AMEX	SIJ	Thu, May 10, 2007	61726.72	62494.72	61726.72	62494.72
53	AMEX	SIJ	Wed, May 9, 2007	61777.92	61777.92	60957.29	60957.29
52	AMEX	SIJ	Tue, May 8, 2007	62443.52	62443.52	62341.12	62341.12
51	AMEX	SIJ	Fri, May 4, 2007	61726.72	62074.88	61726.72	62074.88
50	AMEX	SIJ	Thu, May 3, 2007	62351.36	62351.36	61911.04	61911.04
49	AMEX	SIJ	Wed, May 2, 2007	62556.16	62597.12	62238.72	62586.88
48	AMEX	SIJ	Tue, May 1, 2007	64481.28	64491.52	63827.35	63827.35
47	AMEX	SIJ	Mon, Apr 30, 2007	63129.60	64040.96	63129.60	64030.72
46	AMEX	SIJ	Fri, Apr 27, 2007	64133.12	64133.12	62709.76	62709.76
45	AMEX	SIJ	Thu, Apr 26, 2007	64512.00	64516.10	64194.56	64194.56
44	AMEX	SIJ	Wed, Apr 25, 2007	64839.68	65116.16	64563.20	64614.40
43	AMEX	SIJ	Tue, Apr 24, 2007	65710.08	65710.08	65710.08	65710.08
42	AMEX	SIJ	Mon, Apr 23, 2007	64952.32	64952.32	64952.32	64952.32
41	AMEX	SIJ	Fri, Apr 20, 2007	65146.88	65515.52	65013.76	65474.56
40	AMEX	SIJ	Thu, Apr 19, 2007	67235.84	67235.84	66344.96	66344.96
39	AMEX	SIJ	Wed, Apr 18, 2007	66887.68	66887.68	66682.88	66693.12
38	AMEX	SIJ	Tue, Apr 17, 2007	66867.20	67044.35	66867.20	67041.28
37	AMEX	SIJ	Mon, Apr 16, 2007	67276.80	67276.80	66867.20	66969.60
36	AMEX	SIJ	Fri, Apr 13, 2007	67788.80	67788.80	67783.68	67783.68
35	AMEX	SIJ	Thu, Apr 12, 2007	69888.00	69888.00	67891.20	67921.92
34	AMEX	SIJ	Wed, Apr 11, 2007	69109.76	69212.16	69109.66	69212.16
33	AMEX	SIJ	Tue, Apr 10, 2007	68259.84	68259.84	68259.84	68259.84
32	AMEX	SIJ	Mon, Apr 9, 2007	67860.48	67860.48	67860.48	67860.48
31	AMEX	SIJ	Wed, Apr 4, 2007	68505.60	68505.60	68505.60	68505.60
30	AMEX	SIJ	Tue, Apr 3, 2007	68945.92	68945.92	68270.08	68270.08
29	AMEX	SIJ	Thu, Mar 29, 2007	69324.80	69816.32	69324.80	69816.32
28	AMEX	SIJ	Wed, Mar 28, 2007	69734.40	70144.00	69632.00	70021.12
27	AMEX	SIJ	Tue, Mar 27, 2007	68915.20	68915.20	68761.60	68843.52
26	AMEX	SIJ	Mon, Mar 26, 2007	68126.72	68126.72	68126.72	68126.72
25	AMEX	SIJ	Thu, Mar 22, 2007	68382.62	68382.62	68126.72	68126.72
24	AMEX	SIJ	Wed, Mar 21, 2007	69918.72	69918.72	68372.48	68372.48
23	AMEX	SIJ	Tue, Mar 20, 2007	70287.36	70625.28	70287.36	70430.72
22	AMEX	SIJ	Mon, Mar 19, 2007	70707.20	70960.64	70707.20	70960.64
21	AMEX	SIJ	Fri, Mar 16, 2007	71567.36	72744.96	71567.36	72202.24
20	AMEX	SIJ	Thu, Mar 15, 2007	72110.08	72110.08	71680.00	71680.00
19	AMEX	SIJ	Wed, Mar 14, 2007	73594.88	75048.96	72437.76	72437.76
18	AMEX	SIJ	Tue, Mar 13, 2007	72704.00	73482.24	72704.00	73482.24
17	AMEX	SIJ	Mon, Mar 12, 2007	70318.08	70318.08	70318.08	70318.08
16	AMEX	SIJ	Fri, Mar 9, 2007	70707.20	71823.36	70676.48	71823.36
15	AMEX	SIJ	Mon, Mar 5, 2007	74035.20	74393.50	72284.16	73400.32
14	AMEX	SIJ	Fri, Mar 2, 2007	71577.60	73728.00	71270.40	72755.20
13	AMEX	SIJ	Thu, Mar 1, 2007	73799.68	73799.68	71239.68	71239.68
12	AMEX	SIJ	Wed, Feb 28, 2007	71680.00	71680.00	70451.20	70451.20
11	AMEX	SIJ	Tue, Feb 27, 2007	68495.36	71618.56	68495.36	71362.56
10	AMEX	SIJ	Mon, Feb 26, 2007	66969.60	66969.60	66969.60	66969.60
9	AMEX	SIJ	Fri, Feb 23, 2007	66990.08	66990.08	66969.60	66990.08
8	AMEX	SIJ	Tue, Feb 20, 2007	66867.20	67000.32	66867.20	66918.40
7	AMEX	SIJ	Fri, Feb 16, 2007	66744.32	66744.32	66744.32	66744.32
6	AMEX	SIJ	Thu, Feb 15, 2007	66447.36	66447.36	66447.36	66447.36
5	AMEX	SIJ	Wed, Feb 14, 2007	67891.20	67891.20	66713.60	66713.60
4	AMEX	SIJ	Tue, Feb 13, 2007	69191.68	69324.80	68884.48	68884.48
3	AMEX	SIJ	Fri, Feb 9, 2007	69017.60	69816.32	69017.60	69785.60
2	AMEX	SIJ	Thu, Feb 8, 2007	68689.92	68689.92	68689.92	68689.92
1	AMEX	SIJ	Thu, Feb 1, 2007	69283.84	69283.84	69048.32	69068.80
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Industrials AMEX:SIJ 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