Vanguard Extended Market ETF AMEX:VXF Historical Prices

Below are the 5579 trading days of historical prices for VXF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5579	AMEX	VXF	Wed, Mar 6, 2024	171.38	171.60	170.13	170.80
5578	AMEX	VXF	Tue, Mar 5, 2024	170.21	171.07	168.79	169.35
5577	AMEX	VXF	Mon, Mar 4, 2024	171.95	172.40	171.25	171.52
5576	AMEX	VXF	Fri, Mar 1, 2024	170.60	171.68	169.45	171.50
5575	AMEX	VXF	Thu, Feb 29, 2024	170.14	170.93	168.76	169.94
5574	AMEX	VXF	Wed, Feb 28, 2024	168.84	169.93	168.31	169.03
5573	AMEX	VXF	Tue, Feb 27, 2024	169.24	169.97	169.08	169.71
5572	AMEX	VXF	Mon, Feb 26, 2024	167.54	168.68	167.12	168.27
5571	AMEX	VXF	Fri, Feb 23, 2024	167.58	168.37	166.86	167.75
5570	AMEX	VXF	Thu, Feb 22, 2024	166.41	167.46	166.04	167.18
5569	AMEX	VXF	Wed, Feb 21, 2024	164.60	165.05	163.83	164.96
5568	AMEX	VXF	Tue, Feb 20, 2024	166.33	166.64	165.10	165.88
5567	AMEX	VXF	Fri, Feb 16, 2024	168.15	169.50	167.46	167.89
5566	AMEX	VXF	Thu, Feb 15, 2024	167.69	169.62	167.58	169.43
5565	AMEX	VXF	Wed, Feb 14, 2024	165.34	166.86	164.55	166.69
5564	AMEX	VXF	Tue, Feb 13, 2024	163.53	165.06	162.03	163.30
5563	AMEX	VXF	Mon, Feb 12, 2024	166.82	169.05	166.82	168.26
5562	AMEX	VXF	Fri, Feb 9, 2024	165.18	166.85	165.12	166.56
5561	AMEX	VXF	Thu, Feb 8, 2024	162.65	164.83	162.19	164.60
5560	AMEX	VXF	Wed, Feb 7, 2024	162.65	163.22	161.13	162.47
5559	AMEX	VXF	Tue, Feb 6, 2024	160.87	162.02	160.41	161.93
5558	AMEX	VXF	Mon, Feb 5, 2024	161.44	161.44	159.19	160.56
5557	AMEX	VXF	Fri, Feb 2, 2024	161.39	163.29	160.34	162.58
5556	AMEX	VXF	Thu, Feb 1, 2024	161.62	162.53	159.50	162.48
5555	AMEX	VXF	Wed, Jan 31, 2024	163.13	164.48	160.27	160.38
5554	AMEX	VXF	Tue, Jan 30, 2024	164.29	164.78	163.62	163.93
5553	AMEX	VXF	Mon, Jan 29, 2024	162.33	164.97	162.11	164.97
5552	AMEX	VXF	Fri, Jan 26, 2024	162.56	163.30	162.01	162.24
5551	AMEX	VXF	Thu, Jan 25, 2024	162.75	163.20	161.09	162.00
5550	AMEX	VXF	Wed, Jan 24, 2024	164.06	164.13	161.10	161.21
5549	AMEX	VXF	Tue, Jan 23, 2024	163.81	163.88	161.76	162.36
5548	AMEX	VXF	Mon, Jan 22, 2024	161.47	163.53	161.47	162.70
5547	AMEX	VXF	Fri, Jan 19, 2024	159.07	160.47	157.87	160.31
5546	AMEX	VXF	Thu, Jan 18, 2024	158.56	158.77	156.79	158.50
5545	AMEX	VXF	Wed, Jan 17, 2024	156.80	157.58	156.37	157.48
5544	AMEX	VXF	Tue, Jan 16, 2024	158.80	159.38	157.85	158.68
5543	AMEX	VXF	Fri, Jan 12, 2024	161.56	162.39	159.68	159.98
5542	AMEX	VXF	Thu, Jan 11, 2024	161.02	161.04	158.64	160.49
5541	AMEX	VXF	Wed, Jan 10, 2024	160.76	161.43	159.60	161.27
5540	AMEX	VXF	Tue, Jan 9, 2024	160.14	161.35	159.67	160.70
5539	AMEX	VXF	Mon, Jan 8, 2024	158.93	161.69	158.38	161.69
5538	AMEX	VXF	Fri, Jan 5, 2024	157.68	159.93	157.35	158.65
5537	AMEX	VXF	Thu, Jan 4, 2024	158.59	159.56	158.21	158.50
5536	AMEX	VXF	Wed, Jan 3, 2024	160.76	160.78	158.40	158.60
5535	AMEX	VXF	Tue, Jan 2, 2024	163.05	164.00	161.75	162.63
5534	AMEX	VXF	Fri, Dec 29, 2023	166.16	166.43	164.30	164.42
5533	AMEX	VXF	Thu, Dec 28, 2023	166.00	166.93	165.96	166.38
5532	AMEX	VXF	Wed, Dec 27, 2023	166.45	167.05	165.84	166.45
5531	AMEX	VXF	Tue, Dec 26, 2023	164.98	166.57	164.56	166.05
5530	AMEX	VXF	Fri, Dec 22, 2023	164.11	165.38	163.54	164.48
5529	AMEX	VXF	Thu, Dec 21, 2023	162.50	163.57	161.81	163.57
5528	AMEX	VXF	Wed, Dec 20, 2023	163.58	164.93	160.73	160.73
5527	AMEX	VXF	Tue, Dec 19, 2023	163.10	164.79	163.03	163.86
5526	AMEX	VXF	Mon, Dec 18, 2023	162.35	163.06	161.64	162.27
5525	AMEX	VXF	Fri, Dec 15, 2023	163.32	163.43	161.31	161.85
5524	AMEX	VXF	Thu, Dec 14, 2023	161.45	163.81	161.03	163.00
5523	AMEX	VXF	Wed, Dec 13, 2023	154.94	159.34	154.15	159.21
5522	AMEX	VXF	Tue, Dec 12, 2023	154.76	155.45	153.78	154.91
5521	AMEX	VXF	Mon, Dec 11, 2023	154.11	155.05	153.86	154.87
5520	AMEX	VXF	Fri, Dec 8, 2023	152.70	154.72	152.70	154.18
5519	AMEX	VXF	Thu, Dec 7, 2023	152.28	153.14	151.58	153.01
5518	AMEX	VXF	Wed, Dec 6, 2023	153.30	154.78	151.98	152.09
5517	AMEX	VXF	Tue, Dec 5, 2023	153.48	153.48	151.82	152.31
5516	AMEX	VXF	Mon, Dec 4, 2023	152.39	154.32	152.39	154.00
5515	AMEX	VXF	Fri, Dec 1, 2023	149.00	153.24	148.81	153.14
5514	AMEX	VXF	Thu, Nov 30, 2023	149.29	149.71	148.72	149.41
5513	AMEX	VXF	Wed, Nov 29, 2023	148.61	150.29	148.58	148.69
5512	AMEX	VXF	Tue, Nov 28, 2023	147.49	148.10	146.64	147.38
5511	AMEX	VXF	Mon, Nov 27, 2023	147.07	147.98	146.55	147.58
5510	AMEX	VXF	Fri, Nov 24, 2023	146.83	147.94	146.63	147.50
5509	AMEX	VXF	Wed, Nov 22, 2023	146.83	147.55	146.40	146.95
5508	AMEX	VXF	Tue, Nov 21, 2023	146.21	146.51	145.72	145.97
5507	AMEX	VXF	Mon, Nov 20, 2023	146.48	147.40	145.75	147.15
5506	AMEX	VXF	Fri, Nov 17, 2023	145.57	146.21	145.17	146.14
5505	AMEX	VXF	Thu, Nov 16, 2023	145.71	146.06	144.00	144.62
5504	AMEX	VXF	Wed, Nov 15, 2023	146.01	148.23	145.85	146.33
5503	AMEX	VXF	Tue, Nov 14, 2023	142.86	145.96	142.86	145.78
5502	AMEX	VXF	Mon, Nov 13, 2023	138.97	139.99	138.58	139.62
5501	AMEX	VXF	Fri, Nov 10, 2023	138.44	139.80	137.74	139.71
5500	AMEX	VXF	Thu, Nov 9, 2023	140.62	140.73	137.89	138.07
5499	AMEX	VXF	Wed, Nov 8, 2023	140.97	141.20	139.50	140.00
5498	AMEX	VXF	Tue, Nov 7, 2023	140.12	141.37	139.63	140.87
5497	AMEX	VXF	Mon, Nov 6, 2023	141.83	142.00	139.41	140.27
5496	AMEX	VXF	Fri, Nov 3, 2023	140.00	142.57	139.98	141.75
5495	AMEX	VXF	Thu, Nov 2, 2023	136.98	138.45	136.95	138.44
5494	AMEX	VXF	Wed, Nov 1, 2023	134.30	135.12	133.32	135.12
5493	AMEX	VXF	Tue, Oct 31, 2023	133.27	134.61	132.85	134.34
5492	AMEX	VXF	Mon, Oct 30, 2023	133.28	134.00	131.99	133.15
5491	AMEX	VXF	Fri, Oct 27, 2023	134.09	134.14	131.80	132.07
5490	AMEX	VXF	Thu, Oct 26, 2023	133.79	134.81	132.80	133.55
5489	AMEX	VXF	Wed, Oct 25, 2023	135.40	135.47	133.33	133.48
5488	AMEX	VXF	Tue, Oct 24, 2023	136.18	137.35	135.50	136.42
5487	AMEX	VXF	Mon, Oct 23, 2023	135.48	137.00	134.35	135.10
5486	AMEX	VXF	Fri, Oct 20, 2023	138.11	138.22	136.16	136.25
5485	AMEX	VXF	Thu, Oct 19, 2023	140.04	140.79	137.72	138.08
5484	AMEX	VXF	Wed, Oct 18, 2023	142.27	142.27	139.94	140.06
5483	AMEX	VXF	Tue, Oct 17, 2023	140.99	144.59	140.99	143.48
5482	AMEX	VXF	Mon, Oct 16, 2023	140.67	142.40	140.26	142.12
5481	AMEX	VXF	Fri, Oct 13, 2023	141.56	141.67	139.25	139.78
5480	AMEX	VXF	Thu, Oct 12, 2023	144.11	144.11	140.26	141.10
5479	AMEX	VXF	Wed, Oct 11, 2023	144.05	144.81	142.84	143.93
5478	AMEX	VXF	Tue, Oct 10, 2023	142.47	144.64	142.47	143.75
5477	AMEX	VXF	Mon, Oct 9, 2023	140.34	142.52	140.27	142.20
5476	AMEX	VXF	Fri, Oct 6, 2023	138.41	141.90	138.39	141.29
5475	AMEX	VXF	Thu, Oct 5, 2023	139.33	139.92	138.31	139.48
5474	AMEX	VXF	Wed, Oct 4, 2023	139.15	139.79	137.76	139.58
5473	AMEX	VXF	Tue, Oct 3, 2023	140.68	141.17	138.27	138.77
5472	AMEX	VXF	Mon, Oct 2, 2023	143.17	143.38	140.95	141.55
5471	AMEX	VXF	Fri, Sep 29, 2023	145.00	145.06	143.08	143.33
5470	AMEX	VXF	Thu, Sep 28, 2023	142.11	144.27	141.80	143.63
5469	AMEX	VXF	Wed, Sep 27, 2023	142.43	143.38	141.42	142.16
5468	AMEX	VXF	Tue, Sep 26, 2023	142.48	143.37	141.33	141.37
5467	AMEX	VXF	Mon, Sep 25, 2023	142.01	143.55	142.01	143.23
5466	AMEX	VXF	Fri, Sep 22, 2023	143.57	143.97	142.68	142.79
5465	AMEX	VXF	Thu, Sep 21, 2023	144.82	144.82	142.90	142.90
5464	AMEX	VXF	Wed, Sep 20, 2023	147.41	148.24	145.75	145.75
5463	AMEX	VXF	Tue, Sep 19, 2023	147.49	147.91	146.28	147.00
5462	AMEX	VXF	Mon, Sep 18, 2023	148.09	148.12	147.33	147.42
5461	AMEX	VXF	Fri, Sep 15, 2023	149.29	149.29	147.62	148.23
5460	AMEX	VXF	Thu, Sep 14, 2023	149.16	150.03	148.71	149.59
5459	AMEX	VXF	Wed, Sep 13, 2023	149.19	149.40	147.76	148.12
5458	AMEX	VXF	Tue, Sep 12, 2023	149.23	150.22	149.15	149.19
5457	AMEX	VXF	Mon, Sep 11, 2023	149.85	150.14	149.30	149.50
5456	AMEX	VXF	Fri, Sep 8, 2023	149.19	149.39	148.53	148.83
5455	AMEX	VXF	Thu, Sep 7, 2023	148.85	149.17	147.97	148.97
5454	AMEX	VXF	Wed, Sep 6, 2023	150.44	151.31	149.17	149.88
5453	AMEX	VXF	Tue, Sep 5, 2023	152.09	152.09	150.41	150.42
5452	AMEX	VXF	Fri, Sep 1, 2023	152.52	153.30	152.12	152.63
5451	AMEX	VXF	Thu, Aug 31, 2023	151.21	152.01	151.10	151.12
5450	AMEX	VXF	Wed, Aug 30, 2023	149.88	151.30	149.74	150.85
5449	AMEX	VXF	Tue, Aug 29, 2023	147.51	150.10	147.14	150.00
5448	AMEX	VXF	Mon, Aug 28, 2023	147.21	148.33	147.21	147.63
5447	AMEX	VXF	Fri, Aug 25, 2023	146.25	147.15	144.64	146.56
5446	AMEX	VXF	Thu, Aug 24, 2023	148.07	148.30	145.76	145.83
5445	AMEX	VXF	Wed, Aug 23, 2023	146.30	147.99	145.90	147.88
5444	AMEX	VXF	Tue, Aug 22, 2023	147.04	147.34	145.83	146.02
5443	AMEX	VXF	Mon, Aug 21, 2023	146.69	147.05	145.53	146.62
5442	AMEX	VXF	Fri, Aug 18, 2023	144.44	146.73	144.20	146.33
5441	AMEX	VXF	Thu, Aug 17, 2023	147.98	148.09	145.59	145.60
5440	AMEX	VXF	Wed, Aug 16, 2023	148.76	149.47	147.40	147.40
5439	AMEX	VXF	Tue, Aug 15, 2023	150.02	150.07	148.90	149.02
5438	AMEX	VXF	Mon, Aug 14, 2023	150.01	150.97	149.32	150.95
5437	AMEX	VXF	Fri, Aug 11, 2023	150.17	151.31	150.10	150.73
5436	AMEX	VXF	Thu, Aug 10, 2023	151.98	153.23	150.26	150.85
5435	AMEX	VXF	Wed, Aug 9, 2023	152.59	152.60	150.76	151.13
5434	AMEX	VXF	Tue, Aug 8, 2023	152.14	152.70	150.86	152.60
5433	AMEX	VXF	Mon, Aug 7, 2023	153.92	154.24	152.71	153.95
5432	AMEX	VXF	Fri, Aug 4, 2023	154.23	155.19	153.26	153.49
5431	AMEX	VXF	Thu, Aug 3, 2023	153.46	154.48	152.81	153.72
5430	AMEX	VXF	Wed, Aug 2, 2023	155.14	155.26	153.40	154.16
5429	AMEX	VXF	Tue, Aug 1, 2023	156.75	157.08	155.67	156.89
5428	AMEX	VXF	Mon, Jul 31, 2023	156.55	157.67	156.55	157.63
5427	AMEX	VXF	Fri, Jul 28, 2023	155.58	156.15	155.33	156.08
5426	AMEX	VXF	Thu, Jul 27, 2023	157.16	157.23	153.38	153.78
5425	AMEX	VXF	Wed, Jul 26, 2023	154.86	156.29	154.85	155.80
5424	AMEX	VXF	Tue, Jul 25, 2023	154.69	155.91	154.69	155.05
5423	AMEX	VXF	Mon, Jul 24, 2023	154.92	155.84	154.32	154.94
5422	AMEX	VXF	Fri, Jul 21, 2023	156.14	156.21	154.68	154.88
5421	AMEX	VXF	Thu, Jul 20, 2023	156.65	156.65	154.82	155.10
5420	AMEX	VXF	Wed, Jul 19, 2023	156.82	157.51	156.38	156.88
5419	AMEX	VXF	Tue, Jul 18, 2023	154.78	156.46	154.78	156.24
5418	AMEX	VXF	Mon, Jul 17, 2023	153.09	155.08	152.63	154.55
5417	AMEX	VXF	Fri, Jul 14, 2023	154.72	154.77	152.54	153.12
5416	AMEX	VXF	Thu, Jul 13, 2023	153.64	154.76	153.20	154.58
5415	AMEX	VXF	Wed, Jul 12, 2023	153.87	153.87	152.51	152.86
5414	AMEX	VXF	Tue, Jul 11, 2023	149.97	152.00	149.87	151.71
5413	AMEX	VXF	Mon, Jul 10, 2023	147.26	149.69	147.23	149.69
5412	AMEX	VXF	Fri, Jul 7, 2023	146.05	148.72	146.02	147.41
5411	AMEX	VXF	Thu, Jul 6, 2023	146.54	146.54	144.47	146.06
5410	AMEX	VXF	Wed, Jul 5, 2023	148.81	148.81	147.85	148.16
5409	AMEX	VXF	Mon, Jul 3, 2023	148.69	149.76	148.57	149.42
5408	AMEX	VXF	Fri, Jun 30, 2023	149.24	149.43	148.59	148.83
5407	AMEX	VXF	Thu, Jun 29, 2023	146.89	148.30	146.89	147.80
5406	AMEX	VXF	Wed, Jun 28, 2023	146.33	147.51	145.75	146.66
5405	AMEX	VXF	Tue, Jun 27, 2023	144.69	146.89	144.13	146.49
5404	AMEX	VXF	Mon, Jun 26, 2023	143.81	145.50	143.81	144.02
5403	AMEX	VXF	Fri, Jun 23, 2023	144.07	144.73	143.56	143.73
5402	AMEX	VXF	Thu, Jun 22, 2023	145.77	145.98	144.72	145.59
5401	AMEX	VXF	Wed, Jun 21, 2023	146.67	147.17	145.86	146.27
5400	AMEX	VXF	Tue, Jun 20, 2023	147.37	147.55	146.25	147.10
5399	AMEX	VXF	Fri, Jun 16, 2023	149.70	149.70	147.49	148.13
5398	AMEX	VXF	Thu, Jun 15, 2023	146.62	149.18	146.62	148.98
5397	AMEX	VXF	Wed, Jun 14, 2023	148.43	149.01	146.28	147.37
5396	AMEX	VXF	Tue, Jun 13, 2023	147.20	148.44	146.79	148.13
5395	AMEX	VXF	Mon, Jun 12, 2023	145.54	146.56	145.00	146.33
5394	AMEX	VXF	Fri, Jun 9, 2023	146.07	146.47	144.78	145.16
5393	AMEX	VXF	Thu, Jun 8, 2023	145.61	146.12	144.45	145.93
5392	AMEX	VXF	Wed, Jun 7, 2023	145.67	147.09	145.57	145.95
5391	AMEX	VXF	Tue, Jun 6, 2023	142.04	145.48	142.04	144.95
5390	AMEX	VXF	Mon, Jun 5, 2023	142.82	143.02	141.27	143.41
5389	AMEX	VXF	Fri, Jun 2, 2023	141.04	143.52	141.04	143.41
5388	AMEX	VXF	Thu, Jun 1, 2023	137.76	139.85	137.05	139.29
5387	AMEX	VXF	Wed, May 31, 2023	138.13	138.74	136.71	137.83
5386	AMEX	VXF	Tue, May 30, 2023	139.68	140.14	138.27	138.95
5385	AMEX	VXF	Fri, May 26, 2023	137.17	139.14	137.17	138.90
5384	AMEX	VXF	Thu, May 25, 2023	137.68	137.82	135.65	136.67
5383	AMEX	VXF	Wed, May 24, 2023	138.02	138.28	136.78	137.40
5382	AMEX	VXF	Tue, May 23, 2023	139.49	140.98	138.66	138.66
5381	AMEX	VXF	Mon, May 22, 2023	138.53	140.46	138.27	139.83
5380	AMEX	VXF	Fri, May 19, 2023	139.82	139.91	137.86	138.27
5379	AMEX	VXF	Thu, May 18, 2023	137.59	139.54	137.45	139.26
5378	AMEX	VXF	Wed, May 17, 2023	135.95	138.10	135.28	137.96
5377	AMEX	VXF	Tue, May 16, 2023	136.61	136.61	135.14	135.15
5376	AMEX	VXF	Mon, May 15, 2023	136.00	137.87	135.73	137.51
5375	AMEX	VXF	Fri, May 12, 2023	136.66	136.96	134.81	135.78
5374	AMEX	VXF	Thu, May 11, 2023	136.51	136.61	135.52	136.21
5373	AMEX	VXF	Wed, May 10, 2023	137.94	138.19	135.80	136.95
5372	AMEX	VXF	Tue, May 9, 2023	135.97	136.95	135.57	136.38
5371	AMEX	VXF	Mon, May 8, 2023	137.11	137.29	135.94	136.61
5370	AMEX	VXF	Fri, May 5, 2023	135.36	136.77	135.36	136.45
5369	AMEX	VXF	Thu, May 4, 2023	134.31	134.33	132.56	133.38
5368	AMEX	VXF	Wed, May 3, 2023	135.01	137.12	134.76	134.87
5367	AMEX	VXF	Tue, May 2, 2023	136.84	136.84	133.48	134.82
5366	AMEX	VXF	Mon, May 1, 2023	136.90	138.41	136.90	137.30
5365	AMEX	VXF	Fri, Apr 28, 2023	135.55	137.40	135.34	137.20
5364	AMEX	VXF	Thu, Apr 27, 2023	134.71	136.19	134.04	136.10
5363	AMEX	VXF	Wed, Apr 26, 2023	135.05	135.63	133.85	134.11
5362	AMEX	VXF	Tue, Apr 25, 2023	137.23	137.42	134.94	134.95
5361	AMEX	VXF	Mon, Apr 24, 2023	138.50	139.08	137.60	138.30
5360	AMEX	VXF	Fri, Apr 21, 2023	138.72	138.86	137.59	138.62
5359	AMEX	VXF	Thu, Apr 20, 2023	138.50	139.54	138.18	138.59
5358	AMEX	VXF	Wed, Apr 19, 2023	138.66	139.94	138.45	139.58
5357	AMEX	VXF	Tue, Apr 18, 2023	140.16	140.53	138.82	139.41
5356	AMEX	VXF	Mon, Apr 17, 2023	138.44	139.60	138.23	139.57
5355	AMEX	VXF	Fri, Apr 14, 2023	139.12	140.00	137.30	138.23
5354	AMEX	VXF	Thu, Apr 13, 2023	138.23	139.48	137.63	139.16
5353	AMEX	VXF	Wed, Apr 12, 2023	139.95	140.00	137.43	137.61
5352	AMEX	VXF	Tue, Apr 11, 2023	138.00	139.22	137.76	138.63
5351	AMEX	VXF	Mon, Apr 10, 2023	135.55	137.64	135.14	137.63
5350	AMEX	VXF	Thu, Apr 6, 2023	135.87	136.65	135.01	136.28
5349	AMEX	VXF	Wed, Apr 5, 2023	137.05	137.25	135.18	136.18
5348	AMEX	VXF	Tue, Apr 4, 2023	140.07	140.07	137.11	137.78
5347	AMEX	VXF	Mon, Apr 3, 2023	140.17	140.63	138.56	139.77
5346	AMEX	VXF	Fri, Mar 31, 2023	138.15	140.27	138.03	140.20
5345	AMEX	VXF	Thu, Mar 30, 2023	138.39	138.70	136.80	137.43
5344	AMEX	VXF	Wed, Mar 29, 2023	136.38	137.08	135.88	137.00
5343	AMEX	VXF	Tue, Mar 28, 2023	134.79	135.67	134.33	134.99
5342	AMEX	VXF	Mon, Mar 27, 2023	135.14	135.81	134.20	135.02
5341	AMEX	VXF	Fri, Mar 24, 2023	132.09	133.90	131.02	133.76
5340	AMEX	VXF	Thu, Mar 23, 2023	134.87	136.59	132.41	133.19
5339	AMEX	VXF	Wed, Mar 22, 2023	137.61	138.21	134.03	134.03
5338	AMEX	VXF	Tue, Mar 21, 2023	136.86	138.01	136.55	137.70
5337	AMEX	VXF	Mon, Mar 20, 2023	134.31	135.78	133.88	134.80
5336	AMEX	VXF	Fri, Mar 17, 2023	135.30	135.66	132.92	133.48
5335	AMEX	VXF	Thu, Mar 16, 2023	133.45	137.08	132.55	136.49
5334	AMEX	VXF	Wed, Mar 15, 2023	133.78	134.40	132.25	134.40
5333	AMEX	VXF	Tue, Mar 14, 2023	137.56	138.16	135.16	136.42
5332	AMEX	VXF	Mon, Mar 13, 2023	133.73	136.16	132.01	134.16
5331	AMEX	VXF	Fri, Mar 10, 2023	139.59	139.59	134.56	135.81
5330	AMEX	VXF	Thu, Mar 9, 2023	144.26	144.71	140.07	140.20
5329	AMEX	VXF	Wed, Mar 8, 2023	144.44	144.83	143.38	144.20
5328	AMEX	VXF	Tue, Mar 7, 2023	145.92	146.39	144.04	144.26
5327	AMEX	VXF	Mon, Mar 6, 2023	147.97	148.05	145.56	145.94
5326	AMEX	VXF	Fri, Mar 3, 2023	145.99	148.00	145.62	147.78
5325	AMEX	VXF	Thu, Mar 2, 2023	143.68	145.79	143.10	145.53
5324	AMEX	VXF	Wed, Mar 1, 2023	144.83	145.69	144.15	144.91
5323	AMEX	VXF	Tue, Feb 28, 2023	144.75	146.03	144.75	144.75
5322	AMEX	VXF	Mon, Feb 27, 2023	145.60	146.43	144.51	144.81
5321	AMEX	VXF	Fri, Feb 24, 2023	143.81	144.61	143.15	144.39
5320	AMEX	VXF	Thu, Feb 23, 2023	146.37	146.52	143.91	145.91
5319	AMEX	VXF	Wed, Feb 22, 2023	145.14	146.13	144.50	145.22
5318	AMEX	VXF	Tue, Feb 21, 2023	146.95	147.36	144.51	144.67
5317	AMEX	VXF	Fri, Feb 17, 2023	148.76	149.05	147.60	148.70
5316	AMEX	VXF	Thu, Feb 16, 2023	149.25	151.36	148.64	149.34
5315	AMEX	VXF	Wed, Feb 15, 2023	148.25	151.27	148.25	151.26
5314	AMEX	VXF	Tue, Feb 14, 2023	147.54	149.76	146.97	148.95
5313	AMEX	VXF	Mon, Feb 13, 2023	146.57	148.45	145.92	148.21
5312	AMEX	VXF	Fri, Feb 10, 2023	146.14	146.85	145.47	146.41
5311	AMEX	VXF	Thu, Feb 9, 2023	150.47	150.70	146.58	146.82
5310	AMEX	VXF	Wed, Feb 8, 2023	150.28	150.94	148.72	149.03
5309	AMEX	VXF	Tue, Feb 7, 2023	149.05	151.16	147.59	150.72
5308	AMEX	VXF	Mon, Feb 6, 2023	149.88	150.46	148.76	149.23
5307	AMEX	VXF	Fri, Feb 3, 2023	150.74	153.11	150.61	151.10
5306	AMEX	VXF	Thu, Feb 2, 2023	151.69	154.03	151.50	153.03
5305	AMEX	VXF	Wed, Feb 1, 2023	147.14	151.00	146.26	149.87
5304	AMEX	VXF	Tue, Jan 31, 2023	144.36	147.33	144.36	147.26
5303	AMEX	VXF	Mon, Jan 30, 2023	144.93	146.08	143.80	143.92
5302	AMEX	VXF	Fri, Jan 27, 2023	144.25	146.75	143.89	146.08
5301	AMEX	VXF	Thu, Jan 26, 2023	144.87	145.00	143.00	144.83
5300	AMEX	VXF	Wed, Jan 25, 2023	141.55	143.51	140.46	143.37
5299	AMEX	VXF	Tue, Jan 24, 2023	143.02	143.90	141.97	143.10
5298	AMEX	VXF	Mon, Jan 23, 2023	141.79	144.19	141.41	143.82
5297	AMEX	VXF	Fri, Jan 20, 2023	139.11	141.59	138.40	141.59
5296	AMEX	VXF	Thu, Jan 19, 2023	139.26	139.52	137.77	138.53
5295	AMEX	VXF	Wed, Jan 18, 2023	143.08	144.02	140.21	140.21
5294	AMEX	VXF	Tue, Jan 17, 2023	142.07	142.82	141.40	142.34
5293	AMEX	VXF	Fri, Jan 13, 2023	140.07	142.28	140.07	142.17
5292	AMEX	VXF	Thu, Jan 12, 2023	140.15	141.34	138.46	141.20
5291	AMEX	VXF	Wed, Jan 11, 2023	137.93	139.54	137.58	139.54
5290	AMEX	VXF	Tue, Jan 10, 2023	135.30	137.40	135.11	137.40
5289	AMEX	VXF	Mon, Jan 9, 2023	136.04	137.26	135.26	135.72
5288	AMEX	VXF	Fri, Jan 6, 2023	133.33	135.39	132.04	135.01
5287	AMEX	VXF	Thu, Jan 5, 2023	133.08	133.40	131.55	132.21
5286	AMEX	VXF	Wed, Jan 4, 2023	133.09	134.69	132.54	134.10
5285	AMEX	VXF	Tue, Jan 3, 2023	134.29	134.99	131.10	132.10
5284	AMEX	VXF	Fri, Dec 30, 2022	131.73	133.07	131.36	132.86
5283	AMEX	VXF	Thu, Dec 29, 2022	130.83	133.38	130.56	133.18
5282	AMEX	VXF	Wed, Dec 28, 2022	131.66	132.26	129.76	129.87
5281	AMEX	VXF	Tue, Dec 27, 2022	132.54	132.70	131.15	131.82
5280	AMEX	VXF	Fri, Dec 23, 2022	132.02	132.64	131.00	132.64
5279	AMEX	VXF	Thu, Dec 22, 2022	132.72	132.78	129.90	132.20
5278	AMEX	VXF	Wed, Dec 21, 2022	133.67	135.30	133.33	134.09
5277	AMEX	VXF	Tue, Dec 20, 2022	131.50	133.26	131.01	132.56
5276	AMEX	VXF	Mon, Dec 19, 2022	133.97	134.08	131.46	131.87
5275	AMEX	VXF	Fri, Dec 16, 2022	134.19	134.94	132.90	134.03
5274	AMEX	VXF	Thu, Dec 15, 2022	137.13	137.13	135.04	135.42
5273	AMEX	VXF	Wed, Dec 14, 2022	139.67	140.84	137.96	139.07
5272	AMEX	VXF	Tue, Dec 13, 2022	142.99	143.53	138.61	139.72
5271	AMEX	VXF	Mon, Dec 12, 2022	136.77	138.51	136.20	138.51
5270	AMEX	VXF	Fri, Dec 9, 2022	137.25	138.00	136.41	136.41
5269	AMEX	VXF	Thu, Dec 8, 2022	137.37	139.00	136.84	137.90
5268	AMEX	VXF	Wed, Dec 7, 2022	136.58	137.81	136.06	136.47
5267	AMEX	VXF	Tue, Dec 6, 2022	139.35	139.35	135.92	136.86
5266	AMEX	VXF	Mon, Dec 5, 2022	142.24	142.37	138.70	139.09
5265	AMEX	VXF	Fri, Dec 2, 2022	141.02	143.93	141.02	143.40
5264	AMEX	VXF	Thu, Dec 1, 2022	143.35	144.31	142.14	143.08
5263	AMEX	VXF	Wed, Nov 30, 2022	138.94	142.99	137.68	142.99
5262	AMEX	VXF	Tue, Nov 29, 2022	138.90	139.70	138.38	138.71
5261	AMEX	VXF	Mon, Nov 28, 2022	139.99	140.68	138.06	138.43
5260	AMEX	VXF	Fri, Nov 25, 2022	140.51	141.42	140.43	141.13
5259	AMEX	VXF	Wed, Nov 23, 2022	139.55	141.30	139.55	140.80
5258	AMEX	VXF	Tue, Nov 22, 2022	138.71	140.02	137.86	140.02
5257	AMEX	VXF	Mon, Nov 21, 2022	138.27	138.82	137.41	138.11
5256	AMEX	VXF	Fri, Nov 18, 2022	140.16	140.46	138.09	139.18
5255	AMEX	VXF	Thu, Nov 17, 2022	137.76	138.94	137.14	138.57
5254	AMEX	VXF	Wed, Nov 16, 2022	142.22	142.22	139.83	140.14
5253	AMEX	VXF	Tue, Nov 15, 2022	143.39	144.38	142.03	143.17
5252	AMEX	VXF	Mon, Nov 14, 2022	141.61	142.80	140.62	140.66
5251	AMEX	VXF	Fri, Nov 11, 2022	140.92	143.46	140.87	142.60
5250	AMEX	VXF	Thu, Nov 10, 2022	137.34	140.60	137.34	140.60
5249	AMEX	VXF	Wed, Nov 9, 2022	134.01	134.32	131.17	131.54
5248	AMEX	VXF	Tue, Nov 8, 2022	135.29	137.06	133.50	135.18
5247	AMEX	VXF	Mon, Nov 7, 2022	134.86	135.44	133.30	134.75
5246	AMEX	VXF	Fri, Nov 4, 2022	134.76	135.23	131.62	133.98
5245	AMEX	VXF	Thu, Nov 3, 2022	132.25	134.24	131.05	133.06
5244	AMEX	VXF	Wed, Nov 2, 2022	137.95	139.19	133.80	133.86
5243	AMEX	VXF	Tue, Nov 1, 2022	140.02	140.21	137.96	138.45
5242	AMEX	VXF	Mon, Oct 31, 2022	137.43	138.97	137.19	137.99
5241	AMEX	VXF	Fri, Oct 28, 2022	135.81	138.49	135.00	138.33
5240	AMEX	VXF	Thu, Oct 27, 2022	137.01	138.00	135.72	135.95
5239	AMEX	VXF	Wed, Oct 26, 2022	135.38	138.30	135.38	135.75
5238	AMEX	VXF	Tue, Oct 25, 2022	131.99	135.99	131.99	135.71
5237	AMEX	VXF	Mon, Oct 24, 2022	131.77	132.13	129.72	131.83
5236	AMEX	VXF	Fri, Oct 21, 2022	128.99	131.65	127.79	131.53
5235	AMEX	VXF	Thu, Oct 20, 2022	130.36	132.23	128.50	129.02
5234	AMEX	VXF	Wed, Oct 19, 2022	131.42	132.26	129.15	130.23
5233	AMEX	VXF	Tue, Oct 18, 2022	133.84	134.71	131.59	132.81
5232	AMEX	VXF	Mon, Oct 17, 2022	129.41	131.36	129.08	130.92
5231	AMEX	VXF	Fri, Oct 14, 2022	131.47	132.32	126.59	126.68
5230	AMEX	VXF	Thu, Oct 13, 2022	125.01	130.95	123.74	130.29
5229	AMEX	VXF	Wed, Oct 12, 2022	128.34	128.74	126.62	128.08
5228	AMEX	VXF	Tue, Oct 11, 2022	128.06	130.25	126.13	128.20
5227	AMEX	VXF	Mon, Oct 10, 2022	130.58	130.72	127.89	128.85
5226	AMEX	VXF	Fri, Oct 7, 2022	133.03	133.03	129.68	130.29
5225	AMEX	VXF	Thu, Oct 6, 2022	134.58	136.51	133.89	134.62
5224	AMEX	VXF	Wed, Oct 5, 2022	134.02	135.94	132.66	135.43
5223	AMEX	VXF	Tue, Oct 4, 2022	133.08	136.07	133.08	136.06
5222	AMEX	VXF	Mon, Oct 3, 2022	128.60	131.11	127.15	130.34
5221	AMEX	VXF	Fri, Sep 30, 2022	127.54	130.36	126.99	127.11
5220	AMEX	VXF	Thu, Sep 29, 2022	129.26	129.46	126.44	127.95
5219	AMEX	VXF	Wed, Sep 28, 2022	127.85	131.59	127.49	131.05
5218	AMEX	VXF	Tue, Sep 27, 2022	128.33	129.39	125.93	127.09
5217	AMEX	VXF	Mon, Sep 26, 2022	127.81	130.01	126.21	126.36
5216	AMEX	VXF	Fri, Sep 23, 2022	129.69	129.98	126.69	128.51
5215	AMEX	VXF	Thu, Sep 22, 2022	134.95	135.24	131.41	131.35
5214	AMEX	VXF	Wed, Sep 21, 2022	138.26	139.85	135.28	135.32
5213	AMEX	VXF	Tue, Sep 20, 2022	138.48	138.70	136.62	137.44
5212	AMEX	VXF	Mon, Sep 19, 2022	137.08	139.81	137.08	139.69
5211	AMEX	VXF	Fri, Sep 16, 2022	138.97	139.25	137.37	138.56
5210	AMEX	VXF	Thu, Sep 15, 2022	141.19	143.65	140.53	141.09
5209	AMEX	VXF	Wed, Sep 14, 2022	141.97	142.44	140.34	142.25
5208	AMEX	VXF	Tue, Sep 13, 2022	143.44	144.54	141.17	141.62
5207	AMEX	VXF	Mon, Sep 12, 2022	146.73	147.82	146.28	147.56
5206	AMEX	VXF	Fri, Sep 9, 2022	144.15	146.04	144.00	145.87
5205	AMEX	VXF	Thu, Sep 8, 2022	139.84	142.74	139.41	142.74
5204	AMEX	VXF	Wed, Sep 7, 2022	137.70	141.25	137.70	141.01
5203	AMEX	VXF	Tue, Sep 6, 2022	139.62	139.62	137.00	137.94
5202	AMEX	VXF	Fri, Sep 2, 2022	141.66	142.03	138.40	138.95
5201	AMEX	VXF	Thu, Sep 1, 2022	140.14	140.17	137.67	139.83
5200	AMEX	VXF	Wed, Aug 31, 2022	143.25	143.58	141.34	141.73
5199	AMEX	VXF	Tue, Aug 30, 2022	145.04	145.04	141.65	142.41
5198	AMEX	VXF	Mon, Aug 29, 2022	144.15	145.49	143.67	144.24
5197	AMEX	VXF	Fri, Aug 26, 2022	150.57	150.57	145.50	145.50
5196	AMEX	VXF	Thu, Aug 25, 2022	148.85	150.54	148.57	150.51
5195	AMEX	VXF	Wed, Aug 24, 2022	146.66	148.56	146.19	147.76
5194	AMEX	VXF	Tue, Aug 23, 2022	146.73	148.34	146.33	146.59
5193	AMEX	VXF	Mon, Aug 22, 2022	147.69	147.79	146.10	146.38
5192	AMEX	VXF	Fri, Aug 19, 2022	151.16	151.67	149.19	149.69
5191	AMEX	VXF	Thu, Aug 18, 2022	152.59	153.34	151.96	153.00
5190	AMEX	VXF	Wed, Aug 17, 2022	153.43	153.62	151.43	152.41
5189	AMEX	VXF	Tue, Aug 16, 2022	154.62	155.91	153.32	155.13
5188	AMEX	VXF	Mon, Aug 15, 2022	153.12	155.15	153.07	155.01
5187	AMEX	VXF	Fri, Aug 12, 2022	152.66	154.59	152.18	154.57
5186	AMEX	VXF	Thu, Aug 11, 2022	153.24	154.61	151.52	151.72
5185	AMEX	VXF	Wed, Aug 10, 2022	149.81	151.90	149.81	151.71
5184	AMEX	VXF	Tue, Aug 9, 2022	148.52	148.52	146.22	146.83
5183	AMEX	VXF	Mon, Aug 8, 2022	148.79	151.07	148.79	149.24
5182	AMEX	VXF	Fri, Aug 5, 2022	145.18	148.20	145.03	147.96
5181	AMEX	VXF	Thu, Aug 4, 2022	147.08	147.30	146.14	146.95
5180	AMEX	VXF	Wed, Aug 3, 2022	145.88	147.51	145.61	147.20
5179	AMEX	VXF	Tue, Aug 2, 2022	143.96	146.33	143.72	144.70
5178	AMEX	VXF	Mon, Aug 1, 2022	143.53	145.33	142.47	144.71
5177	AMEX	VXF	Fri, Jul 29, 2022	143.07	144.91	142.58	144.60
5176	AMEX	VXF	Thu, Jul 28, 2022	141.46	143.28	139.65	143.14
5175	AMEX	VXF	Wed, Jul 27, 2022	138.86	141.58	138.46	141.06
5174	AMEX	VXF	Tue, Jul 26, 2022	138.61	138.61	137.30	137.51
5173	AMEX	VXF	Mon, Jul 25, 2022	139.60	139.80	138.00	139.45
5172	AMEX	VXF	Fri, Jul 22, 2022	141.74	142.32	138.37	139.17
5171	AMEX	VXF	Thu, Jul 21, 2022	140.08	141.73	139.17	141.73
5170	AMEX	VXF	Wed, Jul 20, 2022	138.14	141.02	138.14	140.70
5169	AMEX	VXF	Tue, Jul 19, 2022	135.54	138.20	135.41	138.12
5168	AMEX	VXF	Mon, Jul 18, 2022	135.59	136.50	133.45	133.79
5167	AMEX	VXF	Fri, Jul 15, 2022	132.66	133.94	130.94	133.92
5166	AMEX	VXF	Thu, Jul 14, 2022	130.83	131.51	129.33	131.13
5165	AMEX	VXF	Wed, Jul 13, 2022	130.90	133.70	130.49	132.87
5164	AMEX	VXF	Tue, Jul 12, 2022	133.60	135.01	132.40	133.06
5163	AMEX	VXF	Mon, Jul 11, 2022	135.41	135.94	133.61	133.89
5162	AMEX	VXF	Fri, Jul 8, 2022	135.93	137.69	134.90	136.49
5161	AMEX	VXF	Thu, Jul 7, 2022	134.50	137.03	134.50	136.83
5160	AMEX	VXF	Wed, Jul 6, 2022	134.28	135.22	132.18	133.42
5159	AMEX	VXF	Tue, Jul 5, 2022	131.07	134.55	129.62	134.54
5158	AMEX	VXF	Fri, Jul 1, 2022	130.80	133.23	130.19	133.03
5157	AMEX	VXF	Thu, Jun 30, 2022	130.86	132.71	129.11	131.10
5156	AMEX	VXF	Wed, Jun 29, 2022	134.08	134.08	131.67	132.86
5155	AMEX	VXF	Tue, Jun 28, 2022	137.81	138.76	133.95	134.07
5154	AMEX	VXF	Mon, Jun 27, 2022	137.52	137.83	135.57	136.85
5153	AMEX	VXF	Fri, Jun 24, 2022	133.83	137.05	133.83	137.00
5152	AMEX	VXF	Thu, Jun 23, 2022	130.99	132.76	129.92	132.50
5151	AMEX	VXF	Wed, Jun 22, 2022	128.69	131.90	128.65	130.30
5150	AMEX	VXF	Tue, Jun 21, 2022	130.65	132.50	130.16	130.62
5149	AMEX	VXF	Fri, Jun 17, 2022	127.15	129.65	126.58	128.63
5148	AMEX	VXF	Thu, Jun 16, 2022	129.77	130.14	125.69	126.57
5147	AMEX	VXF	Wed, Jun 15, 2022	132.12	134.84	130.64	133.12
5146	AMEX	VXF	Tue, Jun 14, 2022	131.89	132.40	129.49	130.75
5145	AMEX	VXF	Mon, Jun 13, 2022	134.40	135.13	130.60	131.12
5144	AMEX	VXF	Fri, Jun 10, 2022	140.38	141.18	138.03	138.61
5143	AMEX	VXF	Thu, Jun 9, 2022	146.00	146.46	143.12	143.14
5142	AMEX	VXF	Wed, Jun 8, 2022	147.83	148.88	146.37	146.90
5141	AMEX	VXF	Tue, Jun 7, 2022	145.00	148.77	144.74	148.59
5140	AMEX	VXF	Mon, Jun 6, 2022	147.80	147.96	145.80	146.48
5139	AMEX	VXF	Fri, Jun 3, 2022	146.31	147.14	145.26	145.95
5138	AMEX	VXF	Thu, Jun 2, 2022	143.73	147.96	143.50	147.96
5137	AMEX	VXF	Wed, Jun 1, 2022	145.58	146.30	141.90	143.64
5136	AMEX	VXF	Tue, May 31, 2022	146.30	146.40	143.95	144.79
5135	AMEX	VXF	Fri, May 27, 2022	143.72	146.81	143.72	146.80
5134	AMEX	VXF	Thu, May 26, 2022	140.01	143.37	139.56	142.82
5133	AMEX	VXF	Wed, May 25, 2022	135.74	140.08	135.74	139.23
5132	AMEX	VXF	Tue, May 24, 2022	137.82	137.99	134.16	136.40
5131	AMEX	VXF	Mon, May 23, 2022	139.43	140.10	137.17	139.58
5130	AMEX	VXF	Fri, May 20, 2022	140.20	140.41	134.59	138.25
5129	AMEX	VXF	Thu, May 19, 2022	136.25	140.16	136.25	138.45
5128	AMEX	VXF	Wed, May 18, 2022	141.04	141.85	136.74	137.55
5127	AMEX	VXF	Tue, May 17, 2022	141.42	142.90	139.72	142.90
5126	AMEX	VXF	Mon, May 16, 2022	140.01	141.17	138.67	138.88
5125	AMEX	VXF	Fri, May 13, 2022	137.40	141.48	137.06	140.62
5124	AMEX	VXF	Thu, May 12, 2022	132.19	136.65	131.31	135.03
5123	AMEX	VXF	Wed, May 11, 2022	136.40	139.18	132.97	133.16
5122	AMEX	VXF	Tue, May 10, 2022	139.40	140.19	133.76	136.81
5121	AMEX	VXF	Mon, May 9, 2022	141.82	142.39	136.29	136.91
5120	AMEX	VXF	Fri, May 6, 2022	146.65	146.71	142.37	144.26
5119	AMEX	VXF	Thu, May 5, 2022	152.56	152.57	145.77	147.42
5118	AMEX	VXF	Wed, May 4, 2022	150.78	154.62	147.71	154.37
5117	AMEX	VXF	Tue, May 3, 2022	149.55	151.21	148.99	150.38
5116	AMEX	VXF	Mon, May 2, 2022	148.11	150.12	146.12	149.86
5115	AMEX	VXF	Fri, Apr 29, 2022	151.98	154.26	147.88	148.10
5114	AMEX	VXF	Thu, Apr 28, 2022	151.35	153.61	148.00	152.78
5113	AMEX	VXF	Wed, Apr 27, 2022	150.16	152.24	148.98	149.74
5112	AMEX	VXF	Tue, Apr 26, 2022	154.16	154.35	150.01	150.01
5111	AMEX	VXF	Mon, Apr 25, 2022	152.30	155.42	151.52	155.33
5110	AMEX	VXF	Fri, Apr 22, 2022	157.18	157.71	153.53	153.76
5109	AMEX	VXF	Thu, Apr 21, 2022	163.64	164.07	157.24	157.74
5108	AMEX	VXF	Wed, Apr 20, 2022	163.18	163.50	161.75	161.92
5107	AMEX	VXF	Tue, Apr 19, 2022	158.73	162.80	158.73	162.52
5106	AMEX	VXF	Mon, Apr 18, 2022	159.74	159.79	157.53	158.50
5105	AMEX	VXF	Thu, Apr 14, 2022	162.15	162.65	159.99	160.09
5104	AMEX	VXF	Wed, Apr 13, 2022	158.80	162.35	158.80	162.12
5103	AMEX	VXF	Tue, Apr 12, 2022	160.47	162.58	158.02	158.61
5102	AMEX	VXF	Mon, Apr 11, 2022	158.67	160.66	158.00	158.61
5101	AMEX	VXF	Fri, Apr 8, 2022	160.54	161.62	159.18	159.73
5100	AMEX	VXF	Thu, Apr 7, 2022	161.18	162.28	158.14	160.72
5099	AMEX	VXF	Wed, Apr 6, 2022	162.78	162.78	159.87	161.33
5098	AMEX	VXF	Tue, Apr 5, 2022	168.21	169.14	163.87	164.15
5097	AMEX	VXF	Mon, Apr 4, 2022	167.66	168.62	167.12	168.36
5096	AMEX	VXF	Fri, Apr 1, 2022	166.22	167.51	165.48	167.17
5095	AMEX	VXF	Thu, Mar 31, 2022	167.58	168.46	165.57	165.66
5094	AMEX	VXF	Wed, Mar 30, 2022	170.06	170.66	166.99	167.74
5093	AMEX	VXF	Tue, Mar 29, 2022	167.64	171.45	167.64	170.83
5092	AMEX	VXF	Mon, Mar 28, 2022	165.48	166.21	163.46	166.16
5091	AMEX	VXF	Fri, Mar 25, 2022	166.03	166.10	163.64	165.27
5090	AMEX	VXF	Thu, Mar 24, 2022	164.40	165.78	162.90	165.70
5089	AMEX	VXF	Wed, Mar 23, 2022	165.14	166.40	163.60	163.60
5088	AMEX	VXF	Tue, Mar 22, 2022	164.53	166.95	164.53	166.31
5087	AMEX	VXF	Mon, Mar 21, 2022	165.25	165.89	162.73	164.04
5086	AMEX	VXF	Fri, Mar 18, 2022	161.80	165.50	161.59	165.26
5085	AMEX	VXF	Thu, Mar 17, 2022	158.90	162.70	158.21	162.56
5084	AMEX	VXF	Wed, Mar 16, 2022	155.81	159.62	154.74	159.48
5083	AMEX	VXF	Tue, Mar 15, 2022	151.43	153.94	151.14	153.84
5082	AMEX	VXF	Mon, Mar 14, 2022	154.45	155.09	150.44	151.14
5081	AMEX	VXF	Fri, Mar 11, 2022	158.74	158.90	154.37	154.52
5080	AMEX	VXF	Thu, Mar 10, 2022	156.15	157.83	155.02	157.66
5079	AMEX	VXF	Wed, Mar 9, 2022	156.17	159.00	156.08	158.18
5078	AMEX	VXF	Tue, Mar 8, 2022	152.68	156.82	151.47	153.16
5077	AMEX	VXF	Mon, Mar 7, 2022	158.06	158.57	152.28	152.40
5076	AMEX	VXF	Fri, Mar 4, 2022	160.21	160.99	156.88	158.11
5075	AMEX	VXF	Thu, Mar 3, 2022	164.72	164.84	160.56	161.34
5074	AMEX	VXF	Wed, Mar 2, 2022	162.21	165.34	161.60	164.67
5073	AMEX	VXF	Tue, Mar 1, 2022	163.87	164.82	160.39	161.50
5072	AMEX	VXF	Mon, Feb 28, 2022	161.79	165.43	161.79	164.30
5071	AMEX	VXF	Fri, Feb 25, 2022	160.01	163.41	158.56	163.33
5070	AMEX	VXF	Thu, Feb 24, 2022	150.16	159.92	150.13	159.56
5069	AMEX	VXF	Wed, Feb 23, 2022	159.77	160.09	154.71	155.01
5068	AMEX	VXF	Tue, Feb 22, 2022	159.92	161.85	157.43	158.43
5067	AMEX	VXF	Fri, Feb 18, 2022	162.89	164.10	160.30	160.88
5066	AMEX	VXF	Thu, Feb 17, 2022	166.28	166.67	162.61	163.03
5065	AMEX	VXF	Wed, Feb 16, 2022	167.28	168.58	166.17	167.87
5064	AMEX	VXF	Tue, Feb 15, 2022	165.95	168.42	165.54	168.12
5063	AMEX	VXF	Mon, Feb 14, 2022	164.40	166.19	162.62	163.56
5062	AMEX	VXF	Fri, Feb 11, 2022	167.61	169.17	163.20	164.32
5061	AMEX	VXF	Thu, Feb 10, 2022	167.31	172.04	166.31	167.43
5060	AMEX	VXF	Wed, Feb 9, 2022	167.18	169.68	167.18	169.68
5059	AMEX	VXF	Tue, Feb 8, 2022	163.06	166.01	162.63	165.78
5058	AMEX	VXF	Mon, Feb 7, 2022	163.00	165.33	162.55	163.39
5057	AMEX	VXF	Fri, Feb 4, 2022	160.90	164.10	159.93	162.93
5056	AMEX	VXF	Thu, Feb 3, 2022	162.24	163.78	160.21	160.56
5055	AMEX	VXF	Wed, Feb 2, 2022	166.98	166.98	163.32	164.86
5054	AMEX	VXF	Tue, Feb 1, 2022	164.93	166.64	162.24	166.31
5053	AMEX	VXF	Mon, Jan 31, 2022	158.25	164.33	158.25	164.21
5052	AMEX	VXF	Fri, Jan 28, 2022	154.89	158.34	152.52	158.33
5051	AMEX	VXF	Thu, Jan 27, 2022	158.90	160.52	154.04	154.57
5050	AMEX	VXF	Wed, Jan 26, 2022	162.36	163.63	155.94	157.22
5049	AMEX	VXF	Tue, Jan 25, 2022	160.29	161.94	157.12	159.30
5048	AMEX	VXF	Mon, Jan 24, 2022	157.09	163.09	153.29	162.88
5047	AMEX	VXF	Fri, Jan 21, 2022	162.82	164.57	159.83	159.97
5046	AMEX	VXF	Thu, Jan 20, 2022	167.27	170.23	163.44	163.61
5045	AMEX	VXF	Wed, Jan 19, 2022	169.25	169.77	166.01	166.17
5044	AMEX	VXF	Tue, Jan 18, 2022	171.00	171.56	167.97	168.08
5043	AMEX	VXF	Fri, Jan 14, 2022	171.75	173.15	170.05	173.04
5042	AMEX	VXF	Thu, Jan 13, 2022	177.13	177.52	172.94	173.33
5041	AMEX	VXF	Wed, Jan 12, 2022	178.38	179.15	175.22	176.38
5040	AMEX	VXF	Tue, Jan 11, 2022	174.62	177.47	173.76	177.28
5039	AMEX	VXF	Mon, Jan 10, 2022	173.68	174.81	170.29	174.81
5038	AMEX	VXF	Fri, Jan 7, 2022	176.69	178.27	174.56	175.09
5037	AMEX	VXF	Thu, Jan 6, 2022	176.26	178.22	174.00	176.76
5036	AMEX	VXF	Wed, Jan 5, 2022	182.20	182.57	175.99	175.99
5035	AMEX	VXF	Tue, Jan 4, 2022	184.21	184.55	180.84	182.33
5034	AMEX	VXF	Mon, Jan 3, 2022	183.53	184.29	181.68	183.81
5033	AMEX	VXF	Fri, Dec 31, 2021	183.29	184.45	182.85	182.86
5032	AMEX	VXF	Thu, Dec 30, 2021	183.20	185.31	182.42	183.36
5031	AMEX	VXF	Wed, Dec 29, 2021	183.09	183.26	181.59	183.16
5030	AMEX	VXF	Tue, Dec 28, 2021	184.43	185.60	182.83	183.08
5029	AMEX	VXF	Mon, Dec 27, 2021	183.26	184.52	182.32	184.52
5028	AMEX	VXF	Thu, Dec 23, 2021	182.84	184.24	182.10	183.05
5027	AMEX	VXF	Wed, Dec 22, 2021	180.75	182.40	180.35	182.40
5026	AMEX	VXF	Tue, Dec 21, 2021	177.52	180.99	177.35	180.95
5025	AMEX	VXF	Mon, Dec 20, 2021	175.91	175.98	173.39	175.57
5024	AMEX	VXF	Fri, Dec 17, 2021	175.43	179.46	173.91	178.25
5023	AMEX	VXF	Thu, Dec 16, 2021	181.54	181.74	175.65	176.67
5022	AMEX	VXF	Wed, Dec 15, 2021	177.88	180.71	175.18	180.45
5021	AMEX	VXF	Tue, Dec 14, 2021	177.72	180.05	176.61	177.86
5020	AMEX	VXF	Mon, Dec 13, 2021	181.65	181.77	178.47	179.59
5019	AMEX	VXF	Fri, Dec 10, 2021	184.06	184.49	180.63	181.80
5018	AMEX	VXF	Thu, Dec 9, 2021	185.94	186.79	182.55	182.61
5017	AMEX	VXF	Wed, Dec 8, 2021	185.40	187.28	183.95	186.83
5016	AMEX	VXF	Tue, Dec 7, 2021	183.64	186.09	183.17	184.80
5015	AMEX	VXF	Mon, Dec 6, 2021	178.02	181.27	175.74	180.17
5014	AMEX	VXF	Fri, Dec 3, 2021	182.40	183.07	175.74	177.78
5013	AMEX	VXF	Thu, Dec 2, 2021	178.17	182.34	177.77	181.89
5012	AMEX	VXF	Wed, Dec 1, 2021	185.63	186.15	177.44	177.44
5011	AMEX	VXF	Tue, Nov 30, 2021	186.11	186.70	181.24	182.71
5010	AMEX	VXF	Mon, Nov 29, 2021	189.38	189.69	185.51	187.19
5009	AMEX	VXF	Fri, Nov 26, 2021	187.35	188.61	184.85	186.84
5008	AMEX	VXF	Wed, Nov 24, 2021	189.05	191.58	188.20	191.52
5007	AMEX	VXF	Tue, Nov 23, 2021	191.03	192.06	188.04	190.37
5006	AMEX	VXF	Mon, Nov 22, 2021	194.70	194.86	190.76	191.34
5005	AMEX	VXF	Fri, Nov 19, 2021	194.89	195.34	193.71	194.02
5004	AMEX	VXF	Thu, Nov 18, 2021	197.42	197.49	194.23	195.58
5003	AMEX	VXF	Wed, Nov 17, 2021	198.84	198.84	196.18	196.64
5002	AMEX	VXF	Tue, Nov 16, 2021	197.89	199.48	197.66	199.22
5001	AMEX	VXF	Mon, Nov 15, 2021	199.17	199.38	197.48	198.02
5000	AMEX	VXF	Fri, Nov 12, 2021	197.52	198.50	197.31	198.44
4999	AMEX	VXF	Thu, Nov 11, 2021	197.19	197.76	196.34	197.22
4998	AMEX	VXF	Wed, Nov 10, 2021	198.23	199.54	194.81	195.96
4997	AMEX	VXF	Tue, Nov 9, 2021	200.07	200.56	198.00	199.61
4996	AMEX	VXF	Mon, Nov 8, 2021	200.07	200.58	199.19	199.99
4995	AMEX	VXF	Fri, Nov 5, 2021	199.00	200.21	197.59	198.85
4994	AMEX	VXF	Thu, Nov 4, 2021	198.55	199.28	196.97	197.57
4993	AMEX	VXF	Wed, Nov 3, 2021	195.55	198.27	195.01	197.73
4992	AMEX	VXF	Tue, Nov 2, 2021	195.86	195.90	194.50	195.53
4991	AMEX	VXF	Mon, Nov 1, 2021	193.21	195.73	192.82	195.68
4990	AMEX	VXF	Fri, Oct 29, 2021	191.66	192.88	191.63	192.38
4989	AMEX	VXF	Thu, Oct 28, 2021	189.71	192.24	189.21	192.24
4988	AMEX	VXF	Wed, Oct 27, 2021	192.52	192.52	189.00	189.06
4987	AMEX	VXF	Tue, Oct 26, 2021	194.70	194.85	192.30	192.63
4986	AMEX	VXF	Mon, Oct 25, 2021	192.89	194.04	192.04	193.79
4985	AMEX	VXF	Fri, Oct 22, 2021	192.91	193.37	191.10	192.32
4984	AMEX	VXF	Thu, Oct 21, 2021	192.09	193.45	191.99	193.42
4983	AMEX	VXF	Wed, Oct 20, 2021	191.70	192.63	191.29	192.32
4982	AMEX	VXF	Tue, Oct 19, 2021	191.37	192.04	190.41	191.45
4981	AMEX	VXF	Mon, Oct 18, 2021	189.02	190.49	188.62	190.49
4980	AMEX	VXF	Fri, Oct 15, 2021	191.18	191.30	189.65	189.75
4979	AMEX	VXF	Thu, Oct 14, 2021	188.94	190.13	188.79	189.72
4978	AMEX	VXF	Wed, Oct 13, 2021	185.77	187.03	185.00	186.94
4977	AMEX	VXF	Tue, Oct 12, 2021	184.49	185.90	184.08	185.11
4976	AMEX	VXF	Mon, Oct 11, 2021	184.70	186.36	183.58	183.71
4975	AMEX	VXF	Fri, Oct 8, 2021	186.76	186.87	184.79	184.80
4974	AMEX	VXF	Thu, Oct 7, 2021	185.01	187.50	185.01	186.31
4973	AMEX	VXF	Wed, Oct 6, 2021	181.35	183.55	180.54	183.24
4972	AMEX	VXF	Tue, Oct 5, 2021	182.56	184.46	182.06	183.10
4971	AMEX	VXF	Mon, Oct 4, 2021	184.07	184.39	181.00	181.89
4970	AMEX	VXF	Fri, Oct 1, 2021	183.52	185.59	181.24	184.81
4969	AMEX	VXF	Thu, Sep 30, 2021	184.17	184.65	182.13	182.36
4968	AMEX	VXF	Wed, Sep 29, 2021	184.99	185.76	183.30	183.53
4967	AMEX	VXF	Tue, Sep 28, 2021	187.58	187.70	183.95	184.27
4966	AMEX	VXF	Mon, Sep 27, 2021	188.08	189.66	187.52	188.94
4965	AMEX	VXF	Fri, Sep 24, 2021	187.78	188.80	187.02	188.28
4964	AMEX	VXF	Thu, Sep 23, 2021	187.80	189.78	187.51	188.82
4963	AMEX	VXF	Wed, Sep 22, 2021	185.23	187.61	184.63	186.61
4962	AMEX	VXF	Tue, Sep 21, 2021	184.62	185.44	183.00	184.34
4961	AMEX	VXF	Mon, Sep 20, 2021	183.51	184.58	181.00	183.47
4960	AMEX	VXF	Fri, Sep 17, 2021	187.72	188.35	186.38	187.29
4959	AMEX	VXF	Thu, Sep 16, 2021	187.05	188.35	186.34	187.72
4958	AMEX	VXF	Wed, Sep 15, 2021	185.72	187.44	185.03	187.26
4957	AMEX	VXF	Tue, Sep 14, 2021	188.02	188.35	185.04	185.39
4956	AMEX	VXF	Mon, Sep 13, 2021	188.24	188.24	185.52	187.46
4955	AMEX	VXF	Fri, Sep 10, 2021	189.67	189.75	186.94	187.18
4954	AMEX	VXF	Thu, Sep 9, 2021	188.62	190.33	188.49	188.74
4953	AMEX	VXF	Wed, Sep 8, 2021	190.00	190.01	187.69	188.74
4952	AMEX	VXF	Tue, Sep 7, 2021	192.04	192.19	190.27	190.47
4951	AMEX	VXF	Fri, Sep 3, 2021	192.03	192.48	191.42	192.06
4950	AMEX	VXF	Thu, Sep 2, 2021	191.46	192.81	191.35	192.23
4949	AMEX	VXF	Wed, Sep 1, 2021	190.63	191.89	189.79	191.23
4948	AMEX	VXF	Tue, Aug 31, 2021	190.50	190.68	189.54	190.19
4947	AMEX	VXF	Mon, Aug 30, 2021	191.63	191.66	190.01	190.66
4946	AMEX	VXF	Fri, Aug 27, 2021	187.82	191.37	187.82	190.84
4945	AMEX	VXF	Thu, Aug 26, 2021	188.66	189.40	186.99	187.15
4944	AMEX	VXF	Wed, Aug 25, 2021	187.93	189.48	187.44	188.77
4943	AMEX	VXF	Tue, Aug 24, 2021	186.19	187.96	186.19	187.79
4942	AMEX	VXF	Mon, Aug 23, 2021	184.10	185.80	183.82	185.72
4941	AMEX	VXF	Fri, Aug 20, 2021	180.46	182.89	180.45	182.84
4940	AMEX	VXF	Thu, Aug 19, 2021	180.28	181.85	179.44	180.37
4939	AMEX	VXF	Wed, Aug 18, 2021	183.41	184.45	182.02	182.06
4938	AMEX	VXF	Tue, Aug 17, 2021	183.95	184.09	181.66	183.51
4937	AMEX	VXF	Mon, Aug 16, 2021	186.07	186.26	184.26	185.39
4936	AMEX	VXF	Fri, Aug 13, 2021	187.94	187.94	186.80	186.96
4935	AMEX	VXF	Thu, Aug 12, 2021	187.67	188.05	187.03	188.03
4934	AMEX	VXF	Wed, Aug 11, 2021	187.92	187.92	185.82	187.82
4933	AMEX	VXF	Tue, Aug 10, 2021	188.23	188.79	187.26	187.46
4932	AMEX	VXF	Mon, Aug 9, 2021	187.82	188.36	186.46	187.79
4931	AMEX	VXF	Fri, Aug 6, 2021	188.84	189.33	187.46	187.90
4930	AMEX	VXF	Thu, Aug 5, 2021	186.07	188.42	186.07	188.14
4929	AMEX	VXF	Wed, Aug 4, 2021	185.76	187.00	185.51	185.76
4928	AMEX	VXF	Tue, Aug 3, 2021	186.65	187.21	184.21	186.79
4927	AMEX	VXF	Mon, Aug 2, 2021	187.49	188.31	185.93	186.04
4926	AMEX	VXF	Fri, Jul 30, 2021	186.45	188.61	186.13	186.46
4925	AMEX	VXF	Thu, Jul 29, 2021	187.66	189.25	187.45	187.80
4924	AMEX	VXF	Wed, Jul 28, 2021	185.57	187.85	184.61	186.88
4923	AMEX	VXF	Tue, Jul 27, 2021	185.86	186.02	182.76	184.71
4922	AMEX	VXF	Mon, Jul 26, 2021	186.56	187.45	185.89	186.60
4921	AMEX	VXF	Fri, Jul 23, 2021	185.79	186.67	184.75	186.62
4920	AMEX	VXF	Thu, Jul 22, 2021	185.65	186.00	183.87	184.83
4919	AMEX	VXF	Wed, Jul 21, 2021	184.19	186.16	184.19	186.11
4918	AMEX	VXF	Tue, Jul 20, 2021	179.14	184.35	178.51	183.62
4917	AMEX	VXF	Mon, Jul 19, 2021	177.58	179.78	176.20	178.60
4916	AMEX	VXF	Fri, Jul 16, 2021	182.95	183.45	180.10	180.42
4915	AMEX	VXF	Thu, Jul 15, 2021	182.02	183.01	179.93	181.86
4914	AMEX	VXF	Wed, Jul 14, 2021	185.95	186.23	182.40	182.40
4913	AMEX	VXF	Tue, Jul 13, 2021	187.36	187.36	184.84	185.02
4912	AMEX	VXF	Mon, Jul 12, 2021	188.07	188.07	186.87	188.00
4911	AMEX	VXF	Fri, Jul 9, 2021	185.94	188.10	185.26	188.05
4910	AMEX	VXF	Thu, Jul 8, 2021	183.38	185.77	181.89	184.65
4909	AMEX	VXF	Wed, Jul 7, 2021	188.16	188.53	185.18	186.54
4908	AMEX	VXF	Tue, Jul 6, 2021	189.08	189.29	186.36	187.92
4907	AMEX	VXF	Fri, Jul 2, 2021	190.16	190.16	188.36	189.00
4906	AMEX	VXF	Thu, Jul 1, 2021	189.28	189.91	188.50	189.59
4905	AMEX	VXF	Wed, Jun 30, 2021	189.02	189.28	188.49	188.59
4904	AMEX	VXF	Tue, Jun 29, 2021	189.88	190.48	189.03	189.45
4903	AMEX	VXF	Mon, Jun 28, 2021	190.71	190.71	188.57	189.61
4902	AMEX	VXF	Fri, Jun 25, 2021	189.63	190.47	189.32	189.99
4901	AMEX	VXF	Thu, Jun 24, 2021	188.59	189.37	188.19	189.37
4900	AMEX	VXF	Wed, Jun 23, 2021	187.16	188.35	187.16	187.25
4899	AMEX	VXF	Tue, Jun 22, 2021	185.75	187.26	184.98	187.04
4898	AMEX	VXF	Mon, Jun 21, 2021	184.06	186.13	183.10	185.85
4897	AMEX	VXF	Fri, Jun 18, 2021	183.81	185.36	182.33	183.01
4896	AMEX	VXF	Thu, Jun 17, 2021	185.68	186.41	183.39	185.55
4895	AMEX	VXF	Wed, Jun 16, 2021	186.20	186.78	184.28	186.03
4894	AMEX	VXF	Tue, Jun 15, 2021	187.55	187.92	185.34	186.43
4893	AMEX	VXF	Mon, Jun 14, 2021	188.05	188.58	186.94	187.40
4892	AMEX	VXF	Fri, Jun 11, 2021	186.67	187.81	186.33	187.79
4891	AMEX	VXF	Thu, Jun 10, 2021	186.39	186.84	184.86	186.01
4890	AMEX	VXF	Wed, Jun 9, 2021	187.37	187.45	185.77	185.89
4889	AMEX	VXF	Tue, Jun 8, 2021	186.02	187.34	184.76	186.95
4888	AMEX	VXF	Mon, Jun 7, 2021	183.83	185.75	183.55	185.46
4887	AMEX	VXF	Fri, Jun 4, 2021	183.15	183.68	182.52	183.55
4886	AMEX	VXF	Thu, Jun 3, 2021	182.76	182.85	180.69	182.07
4885	AMEX	VXF	Wed, Jun 2, 2021	184.40	184.43	183.11	183.93
4884	AMEX	VXF	Tue, Jun 1, 2021	184.24	184.29	182.54	183.97
4883	AMEX	VXF	Fri, May 28, 2021	183.62	183.80	182.60	182.81
4882	AMEX	VXF	Thu, May 27, 2021	182.36	182.97	181.14	182.70
4881	AMEX	VXF	Wed, May 26, 2021	179.53	181.57	179.51	181.40
4880	AMEX	VXF	Tue, May 25, 2021	180.75	181.50	178.72	178.95
4879	AMEX	VXF	Mon, May 24, 2021	179.42	180.67	178.72	180.00
4878	AMEX	VXF	Fri, May 21, 2021	179.70	180.24	178.07	178.41
4877	AMEX	VXF	Thu, May 20, 2021	176.26	178.50	175.77	178.17
4876	AMEX	VXF	Wed, May 19, 2021	173.88	176.02	172.98	175.88
4875	AMEX	VXF	Tue, May 18, 2021	177.66	179.45	176.90	177.00
4874	AMEX	VXF	Mon, May 17, 2021	176.81	177.70	175.49	177.51
4873	AMEX	VXF	Fri, May 14, 2021	175.05	178.09	174.50	177.86
4872	AMEX	VXF	Thu, May 13, 2021	172.70	175.45	170.74	173.38
4871	AMEX	VXF	Wed, May 12, 2021	175.87	176.97	171.48	171.78
4870	AMEX	VXF	Tue, May 11, 2021	173.99	178.09	173.04	177.41
4869	AMEX	VXF	Mon, May 10, 2021	181.12	181.12	177.46	177.50
4868	AMEX	VXF	Fri, May 7, 2021	179.66	182.14	179.54	181.34
4867	AMEX	VXF	Thu, May 6, 2021	179.83	179.83	176.56	179.02
4866	AMEX	VXF	Wed, May 5, 2021	182.17	181.69	179.33	180.09
4865	AMEX	VXF	Tue, May 4, 2021	182.61	182.84	179.25	181.31
4864	AMEX	VXF	Mon, May 3, 2021	185.63	185.63	183.64	183.64
4863	AMEX	VXF	Fri, Apr 30, 2021	184.49	186.13	183.65	184.06
4862	AMEX	VXF	Thu, Apr 29, 2021	188.69	188.69	184.52	186.17
4861	AMEX	VXF	Wed, Apr 28, 2021	186.89	187.66	186.04	187.20
4860	AMEX	VXF	Tue, Apr 27, 2021	187.60	187.95	186.43	187.29
4859	AMEX	VXF	Mon, Apr 26, 2021	185.91	187.47	185.50	187.11
4858	AMEX	VXF	Fri, Apr 23, 2021	182.31	185.46	182.31	185.02
4857	AMEX	VXF	Thu, Apr 22, 2021	182.55	184.58	181.05	181.78
4856	AMEX	VXF	Wed, Apr 21, 2021	178.65	182.19	177.50	182.19
4855	AMEX	VXF	Tue, Apr 20, 2021	181.16	181.79	177.45	178.69
4854	AMEX	VXF	Mon, Apr 19, 2021	182.99	183.85	180.64	181.77
4853	AMEX	VXF	Fri, Apr 16, 2021	184.91	184.93	182.79	183.76
4852	AMEX	VXF	Thu, Apr 15, 2021	184.04	184.25	182.68	184.12
4851	AMEX	VXF	Wed, Apr 14, 2021	182.62	184.77	181.99	182.48
4850	AMEX	VXF	Tue, Apr 13, 2021	181.49	182.58	180.54	182.20
4849	AMEX	VXF	Mon, Apr 12, 2021	181.37	181.74	179.76	181.23
4848	AMEX	VXF	Fri, Apr 9, 2021	180.99	181.56	180.04	181.39
4847	AMEX	VXF	Thu, Apr 8, 2021	180.42	181.20	179.10	181.15
4846	AMEX	VXF	Wed, Apr 7, 2021	181.08	181.22	178.83	179.25
4845	AMEX	VXF	Tue, Apr 6, 2021	180.16	182.17	180.16	181.08
4844	AMEX	VXF	Mon, Apr 5, 2021	181.77	181.94	179.26	180.23
4843	AMEX	VXF	Thu, Apr 1, 2021	178.38	179.89	178.38	179.75
4842	AMEX	VXF	Wed, Mar 31, 2021	175.37	178.12	175.37	176.91
4841	AMEX	VXF	Tue, Mar 30, 2021	172.13	174.91	171.31	174.60
4840	AMEX	VXF	Mon, Mar 29, 2021	175.18	176.54	171.90	172.56
4839	AMEX	VXF	Fri, Mar 26, 2021	174.98	176.37	172.65	176.37
4838	AMEX	VXF	Thu, Mar 25, 2021	169.81	174.11	167.93	173.73
4837	AMEX	VXF	Wed, Mar 24, 2021	177.50	177.92	171.69	171.19
4836	AMEX	VXF	Tue, Mar 23, 2021	179.99	180.15	175.08	175.81
4835	AMEX	VXF	Mon, Mar 22, 2021	181.51	182.12	179.50	180.66
4834	AMEX	VXF	Fri, Mar 19, 2021	179.11	181.84	178.00	180.78
4833	AMEX	VXF	Thu, Mar 18, 2021	183.67	184.53	179.01	179.51
4832	AMEX	VXF	Wed, Mar 17, 2021	182.78	185.54	181.27	185.18
4831	AMEX	VXF	Tue, Mar 16, 2021	186.94	187.00	182.73	183.99
4830	AMEX	VXF	Mon, Mar 15, 2021	185.13	186.51	183.91	186.47
4829	AMEX	VXF	Fri, Mar 12, 2021	183.06	184.61	181.74	184.46
4828	AMEX	VXF	Thu, Mar 11, 2021	181.69	183.94	180.90	183.70
4827	AMEX	VXF	Wed, Mar 10, 2021	179.71	181.25	178.54	179.38
4826	AMEX	VXF	Tue, Mar 9, 2021	176.74	178.68	175.43	177.56
4825	AMEX	VXF	Mon, Mar 8, 2021	175.14	177.03	172.85	173.25
4824	AMEX	VXF	Fri, Mar 5, 2021	173.88	174.40	165.11	174.19
4823	AMEX	VXF	Thu, Mar 4, 2021	176.00	177.37	168.33	171.65
4822	AMEX	VXF	Wed, Mar 3, 2021	180.85	181.27	176.49	176.50
4821	AMEX	VXF	Tue, Mar 2, 2021	183.89	184.00	180.30	180.34
4820	AMEX	VXF	Mon, Mar 1, 2021	181.58	183.91	180.85	183.43
4819	AMEX	VXF	Fri, Feb 26, 2021	178.51	180.04	174.60	177.94
4818	AMEX	VXF	Thu, Feb 25, 2021	183.91	184.77	176.66	177.21
4817	AMEX	VXF	Wed, Feb 24, 2021	182.02	184.44	180.55	183.90
4816	AMEX	VXF	Tue, Feb 23, 2021	180.51	182.39	175.07	181.53
4815	AMEX	VXF	Mon, Feb 22, 2021	184.62	185.50	182.61	182.92
4814	AMEX	VXF	Fri, Feb 19, 2021	184.35	186.82	183.78	185.88
4813	AMEX	VXF	Thu, Feb 18, 2021	183.44	184.01	181.37	182.86
4812	AMEX	VXF	Wed, Feb 17, 2021	185.80	185.80	182.71	185.05
4811	AMEX	VXF	Tue, Feb 16, 2021	189.01	189.11	185.87	186.64
4810	AMEX	VXF	Fri, Feb 12, 2021	186.06	187.82	185.53	187.63
4809	AMEX	VXF	Thu, Feb 11, 2021	187.20	187.60	184.56	186.70
4808	AMEX	VXF	Wed, Feb 10, 2021	187.43	188.10	184.01	185.92
4807	AMEX	VXF	Tue, Feb 9, 2021	185.14	186.82	184.51	185.97
4806	AMEX	VXF	Mon, Feb 8, 2021	183.30	185.51	183.20	185.21
4805	AMEX	VXF	Fri, Feb 5, 2021	181.19	181.96	180.00	181.90
4804	AMEX	VXF	Thu, Feb 4, 2021	177.21	179.59	177.21	179.40
4803	AMEX	VXF	Wed, Feb 3, 2021	176.87	177.25	175.01	176.27
4802	AMEX	VXF	Tue, Feb 2, 2021	174.89	176.25	173.90	175.92
4801	AMEX	VXF	Mon, Feb 1, 2021	171.03	173.27	169.39	172.76
4800	AMEX	VXF	Fri, Jan 29, 2021	171.65	172.64	167.78	169.13
4799	AMEX	VXF	Thu, Jan 28, 2021	170.91	173.14	170.34	171.83
4798	AMEX	VXF	Wed, Jan 27, 2021	171.47	173.18	169.00	169.71
4797	AMEX	VXF	Tue, Jan 26, 2021	177.39	177.39	174.10	174.18
4796	AMEX	VXF	Mon, Jan 25, 2021	176.61	178.30	173.36	176.00
4795	AMEX	VXF	Fri, Jan 22, 2021	174.35	176.45	174.00	176.38
4794	AMEX	VXF	Thu, Jan 21, 2021	177.51	177.99	175.01	175.35
4793	AMEX	VXF	Wed, Jan 20, 2021	176.23	177.22	175.58	176.56
4792	AMEX	VXF	Tue, Jan 19, 2021	175.05	175.38	173.91	175.20
4791	AMEX	VXF	Fri, Jan 15, 2021	174.84	174.98	171.75	173.40
4790	AMEX	VXF	Thu, Jan 14, 2021	174.75	176.27	174.53	175.43
4789	AMEX	VXF	Wed, Jan 13, 2021	174.93	174.93	173.15	173.53
4788	AMEX	VXF	Tue, Jan 12, 2021	172.53	174.61	172.53	174.42
4787	AMEX	VXF	Mon, Jan 11, 2021	170.19	172.74	169.80	171.97
4786	AMEX	VXF	Fri, Jan 8, 2021	172.62	173.43	169.80	171.97
4785	AMEX	VXF	Thu, Jan 7, 2021	169.65	171.96	169.54	171.70
4784	AMEX	VXF	Wed, Jan 6, 2021	165.15	169.86	165.06	168.19
4783	AMEX	VXF	Tue, Jan 5, 2021	161.98	164.87	161.95	164.64
4782	AMEX	VXF	Mon, Jan 4, 2021	165.63	165.82	160.21	162.25
4781	AMEX	VXF	Thu, Dec 31, 2020	165.07	165.69	163.28	164.68
4780	AMEX	VXF	Wed, Dec 30, 2020	164.59	165.74	164.35	164.93
4779	AMEX	VXF	Tue, Dec 29, 2020	166.02	166.86	162.62	163.76
4778	AMEX	VXF	Mon, Dec 28, 2020	168.98	168.98	165.53	165.53
4777	AMEX	VXF	Thu, Dec 24, 2020	168.03	168.34	166.72	167.20
4776	AMEX	VXF	Wed, Dec 23, 2020	168.88	169.36	167.75	167.51
4775	AMEX	VXF	Tue, Dec 22, 2020	166.97	168.26	166.59	167.91
4774	AMEX	VXF	Mon, Dec 21, 2020	163.72	166.37	163.12	166.28
4773	AMEX	VXF	Fri, Dec 18, 2020	166.21	166.86	164.26	165.09
4772	AMEX	VXF	Thu, Dec 17, 2020	164.00	165.68	163.90	165.62
4771	AMEX	VXF	Wed, Dec 16, 2020	163.78	163.78	162.03	163.04
4770	AMEX	VXF	Tue, Dec 15, 2020	162.06	163.39	161.32	163.39
4769	AMEX	VXF	Mon, Dec 14, 2020	161.63	162.50	160.52	160.62
4768	AMEX	VXF	Fri, Dec 11, 2020	159.98	161.17	158.56	160.05
4767	AMEX	VXF	Thu, Dec 10, 2020	157.19	160.91	157.01	160.67
4766	AMEX	VXF	Wed, Dec 9, 2020	161.90	162.08	157.41	158.72
4765	AMEX	VXF	Tue, Dec 8, 2020	159.05	161.37	159.05	161.16
4764	AMEX	VXF	Mon, Dec 7, 2020	159.00	159.94	158.68	159.65
4763	AMEX	VXF	Fri, Dec 4, 2020	156.84	159.06	156.62	159.02
4762	AMEX	VXF	Thu, Dec 3, 2020	155.11	157.18	155.11	156.21
4761	AMEX	VXF	Wed, Dec 2, 2020	153.96	155.00	152.56	154.79
4760	AMEX	VXF	Tue, Dec 1, 2020	156.22	156.22	154.55	155.15
4759	AMEX	VXF	Mon, Nov 30, 2020	156.01	156.59	152.31	154.10
4758	AMEX	VXF	Fri, Nov 27, 2020	155.23	155.87	155.03	155.81
4757	AMEX	VXF	Wed, Nov 25, 2020	153.62	154.72	152.53	154.39
4756	AMEX	VXF	Tue, Nov 24, 2020	153.71	154.22	152.48	153.74
4755	AMEX	VXF	Mon, Nov 23, 2020	150.66	152.61	150.33	151.90
4754	AMEX	VXF	Fri, Nov 20, 2020	148.94	149.69	148.47	149.24
4753	AMEX	VXF	Thu, Nov 19, 2020	147.02	149.19	147.02	149.08
4752	AMEX	VXF	Wed, Nov 18, 2020	148.08	149.19	147.07	147.18
4751	AMEX	VXF	Tue, Nov 17, 2020	146.35	148.19	145.39	147.76
4750	AMEX	VXF	Mon, Nov 16, 2020	145.95	146.63	145.10	146.54
4749	AMEX	VXF	Fri, Nov 13, 2020	143.24	144.50	142.96	144.24
4748	AMEX	VXF	Thu, Nov 12, 2020	143.05	143.73	141.24	142.14
4747	AMEX	VXF	Wed, Nov 11, 2020	143.82	143.82	142.41	143.64
4746	AMEX	VXF	Tue, Nov 10, 2020	142.18	142.78	139.66	142.49
4745	AMEX	VXF	Mon, Nov 9, 2020	146.56	146.60	141.88	141.88
4744	AMEX	VXF	Fri, Nov 6, 2020	141.74	142.00	140.58	140.96
4743	AMEX	VXF	Thu, Nov 5, 2020	139.94	141.61	139.55	141.34
4742	AMEX	VXF	Wed, Nov 4, 2020	136.34	139.00	135.69	137.49
4741	AMEX	VXF	Tue, Nov 3, 2020	133.83	135.90	133.13	135.33
4740	AMEX	VXF	Mon, Nov 2, 2020	131.75	132.71	130.38	131.97
4739	AMEX	VXF	Fri, Oct 30, 2020	132.12	132.76	129.06	130.35
4738	AMEX	VXF	Thu, Oct 29, 2020	131.87	133.67	131.31	132.96
4737	AMEX	VXF	Wed, Oct 28, 2020	132.74	133.24	131.62	131.70
4736	AMEX	VXF	Tue, Oct 27, 2020	136.50	136.93	135.36	135.50
4735	AMEX	VXF	Mon, Oct 26, 2020	137.66	137.99	134.51	136.22
4734	AMEX	VXF	Fri, Oct 23, 2020	139.02	139.08	137.45	139.08
4733	AMEX	VXF	Thu, Oct 22, 2020	137.18	138.51	136.10	138.26
4732	AMEX	VXF	Wed, Oct 21, 2020	138.16	138.62	136.41	136.58
4731	AMEX	VXF	Tue, Oct 20, 2020	138.62	139.15	137.55	137.56
4730	AMEX	VXF	Mon, Oct 19, 2020	139.97	140.62	137.63	137.84
4729	AMEX	VXF	Fri, Oct 16, 2020	140.28	140.48	139.25	139.25
4728	AMEX	VXF	Thu, Oct 15, 2020	137.44	140.05	136.55	139.85
4727	AMEX	VXF	Wed, Oct 14, 2020	140.32	141.04	139.11	139.32
4726	AMEX	VXF	Tue, Oct 13, 2020	139.60	140.42	139.41	140.00
4725	AMEX	VXF	Mon, Oct 12, 2020	140.04	140.46	139.37	140.08
4724	AMEX	VXF	Fri, Oct 9, 2020	139.09	139.62	138.64	139.22
4723	AMEX	VXF	Thu, Oct 8, 2020	138.18	138.50	137.34	138.15
4722	AMEX	VXF	Wed, Oct 7, 2020	135.69	137.19	135.69	136.89
4721	AMEX	VXF	Tue, Oct 6, 2020	135.73	137.33	133.74	134.27
4720	AMEX	VXF	Mon, Oct 5, 2020	133.20	135.08	132.96	134.95
4719	AMEX	VXF	Fri, Oct 2, 2020	129.80	132.68	129.27	131.99
4718	AMEX	VXF	Thu, Oct 1, 2020	130.84	132.25	130.32	132.25
4717	AMEX	VXF	Wed, Sep 30, 2020	129.30	130.92	128.76	129.72
4716	AMEX	VXF	Tue, Sep 29, 2020	129.62	129.87	128.53	128.94
4715	AMEX	VXF	Mon, Sep 28, 2020	129.10	130.20	128.96	129.51
4714	AMEX	VXF	Fri, Sep 25, 2020	124.26	127.44	124.26	127.10
4713	AMEX	VXF	Thu, Sep 24, 2020	124.25	126.34	122.45	124.55
4712	AMEX	VXF	Wed, Sep 23, 2020	128.19	128.74	124.81	124.90
4711	AMEX	VXF	Tue, Sep 22, 2020	127.78	128.64	126.48	128.45
4710	AMEX	VXF	Mon, Sep 21, 2020	128.03	128.03	124.96	127.63
4709	AMEX	VXF	Fri, Sep 18, 2020	130.63	131.09	127.84	129.45
4708	AMEX	VXF	Thu, Sep 17, 2020	128.89	130.27	128.13	129.96
4707	AMEX	VXF	Wed, Sep 16, 2020	131.25	132.84	131.00	131.11
4706	AMEX	VXF	Tue, Sep 15, 2020	130.95	131.44	130.20	130.69
4705	AMEX	VXF	Mon, Sep 14, 2020	127.35	129.82	127.35	129.63
4704	AMEX	VXF	Fri, Sep 11, 2020	127.26	127.56	124.65	125.95
4703	AMEX	VXF	Thu, Sep 10, 2020	128.79	129.72	126.12	126.37
4702	AMEX	VXF	Wed, Sep 9, 2020	127.51	128.33	126.62	127.80
4701	AMEX	VXF	Tue, Sep 8, 2020	126.98	127.55	124.91	125.39
4700	AMEX	VXF	Fri, Sep 4, 2020	131.48	132.04	125.78	129.75
4699	AMEX	VXF	Thu, Sep 3, 2020	134.70	134.71	130.10	130.83
4698	AMEX	VXF	Wed, Sep 2, 2020	136.06	136.29	133.81	135.96
4697	AMEX	VXF	Tue, Sep 1, 2020	134.10	135.52	133.53	135.33
4696	AMEX	VXF	Mon, Aug 31, 2020	133.94	134.73	133.36	134.03
4695	AMEX	VXF	Fri, Aug 28, 2020	133.81	134.10	133.33	133.97
4694	AMEX	VXF	Thu, Aug 27, 2020	132.66	133.69	132.13	133.07
4693	AMEX	VXF	Wed, Aug 26, 2020	132.01	132.63	131.67	132.33
4692	AMEX	VXF	Tue, Aug 25, 2020	131.74	131.83	130.58	131.82
4691	AMEX	VXF	Mon, Aug 24, 2020	131.88	131.96	130.54	131.51
4690	AMEX	VXF	Fri, Aug 21, 2020	130.62	131.16	130.10	130.44
4689	AMEX	VXF	Thu, Aug 20, 2020	129.90	131.34	129.51	130.84
4688	AMEX	VXF	Wed, Aug 19, 2020	131.44	131.79	130.59	130.64
4687	AMEX	VXF	Tue, Aug 18, 2020	131.72	132.24	130.64	131.18
4686	AMEX	VXF	Mon, Aug 17, 2020	130.69	131.82	130.41	131.67
4685	AMEX	VXF	Fri, Aug 14, 2020	130.09	130.75	129.91	130.29
4684	AMEX	VXF	Thu, Aug 13, 2020	129.99	131.17	129.92	130.42
4683	AMEX	VXF	Wed, Aug 12, 2020	130.28	130.54	129.51	130.13
4682	AMEX	VXF	Tue, Aug 11, 2020	130.32	130.90	128.43	128.83
4681	AMEX	VXF	Mon, Aug 10, 2020	129.75	130.18	129.12	129.62
4680	AMEX	VXF	Fri, Aug 7, 2020	128.54	129.75	128.21	129.43
4679	AMEX	VXF	Thu, Aug 6, 2020	129.34	129.55	128.39	129.10
4678	AMEX	VXF	Wed, Aug 5, 2020	128.52	129.42	128.22	129.40
4677	AMEX	VXF	Tue, Aug 4, 2020	126.88	127.65	126.42	127.62
4676	AMEX	VXF	Mon, Aug 3, 2020	125.70	127.29	125.35	127.15
4675	AMEX	VXF	Fri, Jul 31, 2020	125.75	125.98	123.26	125.19
4674	AMEX	VXF	Thu, Jul 30, 2020	124.56	126.16	123.92	125.87
4673	AMEX	VXF	Wed, Jul 29, 2020	124.21	126.25	124.21	126.06
4672	AMEX	VXF	Tue, Jul 28, 2020	124.17	124.90	123.41	123.49
4671	AMEX	VXF	Mon, Jul 27, 2020	123.44	124.84	122.85	124.74
4670	AMEX	VXF	Fri, Jul 24, 2020	123.68	124.18	122.55	123.07
4669	AMEX	VXF	Thu, Jul 23, 2020	125.80	127.07	123.64	124.88
4668	AMEX	VXF	Wed, Jul 22, 2020	124.64	125.88	124.44	125.52
4667	AMEX	VXF	Tue, Jul 21, 2020	125.00	126.03	124.68	125.07
4666	AMEX	VXF	Mon, Jul 20, 2020	123.36	124.69	123.08	124.38
4665	AMEX	VXF	Fri, Jul 17, 2020	123.16	123.79	122.43	123.56
4664	AMEX	VXF	Thu, Jul 16, 2020	122.60	122.88	121.92	122.80
4663	AMEX	VXF	Wed, Jul 15, 2020	122.33	123.80	121.52	123.56
4662	AMEX	VXF	Tue, Jul 14, 2020	118.24	120.33	117.05	120.33
4661	AMEX	VXF	Mon, Jul 13, 2020	122.00	123.23	118.40	118.53
4660	AMEX	VXF	Fri, Jul 10, 2020	119.31	120.85	118.70	120.78
4659	AMEX	VXF	Thu, Jul 9, 2020	120.59	120.65	117.43	119.31
4658	AMEX	VXF	Wed, Jul 8, 2020	119.45	120.69	118.92	120.42
4657	AMEX	VXF	Tue, Jul 7, 2020	120.04	121.18	119.09	119.14
4656	AMEX	VXF	Mon, Jul 6, 2020	121.27	121.92	120.23	120.79
4655	AMEX	VXF	Thu, Jul 2, 2020	120.67	121.07	118.81	119.02
4654	AMEX	VXF	Wed, Jul 1, 2020	118.70	119.42	117.85	118.34
4653	AMEX	VXF	Tue, Jun 30, 2020	116.36	118.67	116.36	118.34
4652	AMEX	VXF	Mon, Jun 29, 2020	115.21	116.77	113.69	116.59
4651	AMEX	VXF	Fri, Jun 26, 2020	116.67	117.10	114.45	114.06
4650	AMEX	VXF	Thu, Jun 25, 2020	115.04	117.31	114.21	117.27
4649	AMEX	VXF	Wed, Jun 24, 2020	118.20	118.39	114.17	115.48
4648	AMEX	VXF	Tue, Jun 23, 2020	120.14	120.49	119.09	119.27
4647	AMEX	VXF	Mon, Jun 22, 2020	117.81	119.06	116.83	119.00
4646	AMEX	VXF	Fri, Jun 19, 2020	120.17	120.45	117.31	118.03
4645	AMEX	VXF	Thu, Jun 18, 2020	117.50	119.47	117.20	118.69
4644	AMEX	VXF	Wed, Jun 17, 2020	119.88	119.99	118.19	118.35
4643	AMEX	VXF	Tue, Jun 16, 2020	121.44	121.44	117.22	119.53
4642	AMEX	VXF	Mon, Jun 15, 2020	111.90	117.65	111.46	117.24
4641	AMEX	VXF	Fri, Jun 12, 2020	116.87	117.00	111.90	114.78
4640	AMEX	VXF	Thu, Jun 11, 2020	116.23	116.99	112.50	112.77
4639	AMEX	VXF	Wed, Jun 10, 2020	122.90	123.05	120.08	120.64
4638	AMEX	VXF	Tue, Jun 9, 2020	123.43	123.77	122.02	122.75
4637	AMEX	VXF	Mon, Jun 8, 2020	124.03	125.14	123.60	125.14
4636	AMEX	VXF	Fri, Jun 5, 2020	122.93	124.01	121.99	122.48
4635	AMEX	VXF	Thu, Jun 4, 2020	118.91	119.84	117.96	119.08
4634	AMEX	VXF	Wed, Jun 3, 2020	118.32	119.99	118.25	119.51
4633	AMEX	VXF	Tue, Jun 2, 2020	116.37	116.98	115.37	116.85
4632	AMEX	VXF	Mon, Jun 1, 2020	114.36	116.46	114.17	115.84
4631	AMEX	VXF	Fri, May 29, 2020	113.25	114.33	112.26	114.15
4630	AMEX	VXF	Thu, May 28, 2020	116.34	116.34	113.45	113.87
4629	AMEX	VXF	Wed, May 27, 2020	114.67	115.40	111.41	115.26
4628	AMEX	VXF	Tue, May 26, 2020	113.79	114.05	112.72	112.90
4627	AMEX	VXF	Fri, May 22, 2020	109.97	110.25	108.86	110.12
4626	AMEX	VXF	Thu, May 21, 2020	109.51	110.11	108.28	109.69
4625	AMEX	VXF	Wed, May 20, 2020	108.98	109.97	108.63	109.43
4624	AMEX	VXF	Tue, May 19, 2020	107.87	109.19	107.03	107.04
4623	AMEX	VXF	Mon, May 18, 2020	106.96	108.70	106.84	108.32
4622	AMEX	VXF	Fri, May 15, 2020	101.26	103.50	100.64	103.22
4621	AMEX	VXF	Thu, May 14, 2020	98.76	102.02	97.32	101.97
4620	AMEX	VXF	Wed, May 13, 2020	103.62	103.98	99.46	100.97
4619	AMEX	VXF	Tue, May 12, 2020	108.15	108.49	104.37	104.37
4618	AMEX	VXF	Mon, May 11, 2020	106.71	108.56	106.31	107.81
4617	AMEX	VXF	Fri, May 8, 2020	106.29	108.06	105.73	107.91
4616	AMEX	VXF	Thu, May 7, 2020	103.96	105.49	103.96	104.61
4615	AMEX	VXF	Wed, May 6, 2020	103.58	103.92	102.26	102.55
4614	AMEX	VXF	Tue, May 5, 2020	103.51	104.96	102.57	102.86
4613	AMEX	VXF	Mon, May 4, 2020	100.07	101.96	99.31	101.80
4612	AMEX	VXF	Fri, May 1, 2020	102.78	102.93	99.96	101.21
4611	AMEX	VXF	Thu, Apr 30, 2020	106.53	106.71	104.79	104.79
4610	AMEX	VXF	Wed, Apr 29, 2020	106.22	108.58	105.40	107.91
4609	AMEX	VXF	Tue, Apr 28, 2020	105.09	105.50	102.34	103.37
4608	AMEX	VXF	Mon, Apr 27, 2020	100.09	103.42	100.04	102.83
4607	AMEX	VXF	Fri, Apr 24, 2020	98.35	99.57	97.30	99.02
4606	AMEX	VXF	Thu, Apr 23, 2020	97.52	99.25	97.22	97.65
4605	AMEX	VXF	Wed, Apr 22, 2020	97.30	97.52	96.14	96.94
4604	AMEX	VXF	Tue, Apr 21, 2020	95.90	97.00	94.39	95.18
4603	AMEX	VXF	Mon, Apr 20, 2020	97.51	99.80	97.23	98.14
4602	AMEX	VXF	Fri, Apr 17, 2020	99.00	99.57	97.98	99.30
4601	AMEX	VXF	Thu, Apr 16, 2020	95.98	96.28	94.01	95.55
4600	AMEX	VXF	Wed, Apr 15, 2020	95.72	96.41	94.98	95.57
4599	AMEX	VXF	Tue, Apr 14, 2020	99.01	100.08	97.68	98.87
4598	AMEX	VXF	Mon, Apr 13, 2020	97.98	98.61	94.81	96.33
4597	AMEX	VXF	Thu, Apr 9, 2020	97.39	99.70	96.69	98.48
4596	AMEX	VXF	Wed, Apr 8, 2020	91.67	95.29	91.34	94.95
4595	AMEX	VXF	Tue, Apr 7, 2020	93.52	94.93	90.47	90.58
4594	AMEX	VXF	Mon, Apr 6, 2020	86.80	90.47	86.75	90.14
4593	AMEX	VXF	Fri, Apr 3, 2020	85.24	86.28	82.23	83.41
4592	AMEX	VXF	Thu, Apr 2, 2020	84.42	87.66	83.56	85.75
4591	AMEX	VXF	Wed, Apr 1, 2020	86.68	87.48	84.21	85.07
4590	AMEX	VXF	Tue, Mar 31, 2020	91.30	92.17	89.15	90.54
4589	AMEX	VXF	Mon, Mar 30, 2020	90.18	91.69	88.24	91.50
4588	AMEX	VXF	Fri, Mar 27, 2020	89.81	91.92	88.26	89.86
4587	AMEX	VXF	Thu, Mar 26, 2020	88.67	93.07	88.38	92.71
4586	AMEX	VXF	Wed, Mar 25, 2020	86.71	91.16	84.63	87.82
4585	AMEX	VXF	Tue, Mar 24, 2020	81.55	85.51	81.55	85.48
4584	AMEX	VXF	Mon, Mar 23, 2020	78.81	79.41	75.01	77.47
4583	AMEX	VXF	Fri, Mar 20, 2020	82.78	85.32	78.87	79.10
4582	AMEX	VXF	Thu, Mar 19, 2020	76.79	82.87	74.80	81.65
4581	AMEX	VXF	Wed, Mar 18, 2020	80.74	82.70	74.19	77.36
4580	AMEX	VXF	Tue, Mar 17, 2020	83.83	86.55	79.84	85.97
4579	AMEX	VXF	Mon, Mar 16, 2020	85.33	88.50	81.74	83.01
4578	AMEX	VXF	Fri, Mar 13, 2020	94.54	95.81	87.92	95.81
4577	AMEX	VXF	Thu, Mar 12, 2020	92.77	95.17	89.25	89.33
4576	AMEX	VXF	Wed, Mar 11, 2020	103.59	104.46	98.66	99.79
4575	AMEX	VXF	Tue, Mar 10, 2020	105.92	106.53	101.29	106.51
4574	AMEX	VXF	Mon, Mar 9, 2020	105.36	107.87	102.39	102.78
4573	AMEX	VXF	Fri, Mar 6, 2020	112.54	114.51	110.93	113.36
4572	AMEX	VXF	Thu, Mar 5, 2020	117.24	117.92	114.79	115.97
4571	AMEX	VXF	Wed, Mar 4, 2020	118.30	119.82	116.98	119.81
4570	AMEX	VXF	Tue, Mar 3, 2020	119.13	120.94	115.05	116.31
4569	AMEX	VXF	Mon, Mar 2, 2020	116.28	118.81	114.11	118.81
4568	AMEX	VXF	Fri, Feb 28, 2020	113.13	115.94	112.09	115.57
4567	AMEX	VXF	Thu, Feb 27, 2020	118.82	121.10	116.50	116.68
4566	AMEX	VXF	Wed, Feb 26, 2020	123.49	124.74	121.16	121.44
4565	AMEX	VXF	Tue, Feb 25, 2020	127.78	128.01	122.68	123.01
4564	AMEX	VXF	Mon, Feb 24, 2020	127.11	128.00	126.18	127.29
4563	AMEX	VXF	Fri, Feb 21, 2020	132.23	132.42	130.87	131.23
4562	AMEX	VXF	Thu, Feb 20, 2020	132.17	133.06	130.96	132.73
4561	AMEX	VXF	Wed, Feb 19, 2020	132.17	132.91	132.17	132.37
4560	AMEX	VXF	Tue, Feb 18, 2020	131.52	131.96	130.94	131.64
4559	AMEX	VXF	Fri, Feb 14, 2020	131.69	131.89	131.17	131.66
4558	AMEX	VXF	Thu, Feb 13, 2020	130.48	131.80	130.06	131.56
4557	AMEX	VXF	Wed, Feb 12, 2020	131.01	131.25	130.51	131.10
4556	AMEX	VXF	Tue, Feb 11, 2020	130.09	130.92	129.88	130.33
4555	AMEX	VXF	Mon, Feb 10, 2020	128.45	129.45	128.43	129.45
4554	AMEX	VXF	Fri, Feb 7, 2020	129.04	129.05	128.21	128.48
4553	AMEX	VXF	Thu, Feb 6, 2020	130.18	130.24	129.54	129.60
4552	AMEX	VXF	Wed, Feb 5, 2020	130.20	130.20	129.14	129.83
4551	AMEX	VXF	Tue, Feb 4, 2020	128.74	129.83	128.47	129.21
4550	AMEX	VXF	Mon, Feb 3, 2020	126.07	127.27	126.04	127.04
4549	AMEX	VXF	Fri, Jan 31, 2020	127.05	127.20	125.00	125.32
4548	AMEX	VXF	Thu, Jan 30, 2020	126.56	127.57	126.13	127.50
4547	AMEX	VXF	Wed, Jan 29, 2020	127.97	128.19	127.18	127.18
4546	AMEX	VXF	Tue, Jan 28, 2020	127.18	127.92	126.93	127.64
4545	AMEX	VXF	Mon, Jan 27, 2020	125.98	127.03	125.26	126.42
4544	AMEX	VXF	Fri, Jan 24, 2020	129.77	129.89	127.29	128.09
4543	AMEX	VXF	Thu, Jan 23, 2020	129.11	129.65	128.10	129.46
4542	AMEX	VXF	Wed, Jan 22, 2020	129.64	130.16	129.13	129.30
4541	AMEX	VXF	Tue, Jan 21, 2020	129.29	129.61	128.98	129.19
4540	AMEX	VXF	Fri, Jan 17, 2020	130.32	130.32	129.48	129.65
4539	AMEX	VXF	Thu, Jan 16, 2020	129.24	129.98	129.24	129.98
4538	AMEX	VXF	Wed, Jan 15, 2020	128.03	129.19	128.03	128.54
4537	AMEX	VXF	Tue, Jan 14, 2020	127.63	128.83	127.42	128.26
4536	AMEX	VXF	Mon, Jan 13, 2020	126.98	127.85	126.54	127.85
4535	AMEX	VXF	Fri, Jan 10, 2020	127.17	127.28	126.50	126.69
4534	AMEX	VXF	Thu, Jan 9, 2020	127.20	127.41	126.77	127.01
4533	AMEX	VXF	Wed, Jan 8, 2020	126.14	127.11	126.12	126.67
4532	AMEX	VXF	Tue, Jan 7, 2020	126.14	126.47	125.79	126.12
4531	AMEX	VXF	Mon, Jan 6, 2020	125.17	126.43	125.12	126.43
4530	AMEX	VXF	Fri, Jan 3, 2020	125.10	126.33	125.01	126.06
4529	AMEX	VXF	Thu, Jan 2, 2020	126.67	126.82	125.39	126.35
4528	AMEX	VXF	Tue, Dec 31, 2019	125.37	126.27	125.01	125.99
4527	AMEX	VXF	Mon, Dec 30, 2019	126.32	126.39	125.15	125.67
4526	AMEX	VXF	Fri, Dec 27, 2019	126.86	126.86	125.90	126.16
4525	AMEX	VXF	Thu, Dec 26, 2019	126.50	126.72	126.31	126.50
4524	AMEX	VXF	Tue, Dec 24, 2019	126.21	126.34	125.95	126.34
4523	AMEX	VXF	Mon, Dec 23, 2019	127.06	127.06	126.35	126.14
4522	AMEX	VXF	Fri, Dec 20, 2019	126.51	126.83	126.12	126.54
4521	AMEX	VXF	Thu, Dec 19, 2019	125.70	126.13	125.52	126.09
4520	AMEX	VXF	Wed, Dec 18, 2019	125.50	125.67	125.09	125.48
4519	AMEX	VXF	Tue, Dec 17, 2019	125.26	125.37	124.85	125.28
4518	AMEX	VXF	Mon, Dec 16, 2019	124.92	125.57	124.83	125.04
4517	AMEX	VXF	Fri, Dec 13, 2019	124.23	124.98	123.57	123.96
4516	AMEX	VXF	Thu, Dec 12, 2019	123.63	124.91	123.26	124.35
4515	AMEX	VXF	Wed, Dec 11, 2019	123.71	123.78	123.08	123.47
4514	AMEX	VXF	Tue, Dec 10, 2019	123.56	123.78	123.18	123.47
4513	AMEX	VXF	Mon, Dec 9, 2019	124.00	124.11	123.50	123.50
4512	AMEX	VXF	Fri, Dec 6, 2019	123.92	124.40	123.92	123.99
4511	AMEX	VXF	Thu, Dec 5, 2019	123.09	123.23	122.53	122.80
4510	AMEX	VXF	Wed, Dec 4, 2019	122.76	123.41	122.74	122.95
4509	AMEX	VXF	Tue, Dec 3, 2019	121.54	122.38	121.12	122.26
4508	AMEX	VXF	Mon, Dec 2, 2019	124.19	124.19	122.61	122.68
4507	AMEX	VXF	Fri, Nov 29, 2019	124.60	124.74	123.91	124.01
4506	AMEX	VXF	Wed, Nov 27, 2019	124.50	124.87	124.28	124.78
4505	AMEX	VXF	Tue, Nov 26, 2019	123.84	124.33	123.57	124.11
4504	AMEX	VXF	Mon, Nov 25, 2019	122.42	123.88	122.42	123.82
4503	AMEX	VXF	Fri, Nov 22, 2019	121.89	122.18	121.27	121.78
4502	AMEX	VXF	Thu, Nov 21, 2019	122.35	122.35	121.45	121.59
4501	AMEX	VXF	Wed, Nov 20, 2019	121.91	122.77	121.34	122.21
4500	AMEX	VXF	Tue, Nov 19, 2019	122.00	122.65	121.65	122.23
4499	AMEX	VXF	Mon, Nov 18, 2019	121.66	121.90	121.42	121.75
4498	AMEX	VXF	Fri, Nov 15, 2019	121.73	121.95	121.36	121.86
4497	AMEX	VXF	Thu, Nov 14, 2019	120.83	121.34	120.76	121.10
4496	AMEX	VXF	Wed, Nov 13, 2019	120.54	121.17	120.23	120.89
4495	AMEX	VXF	Tue, Nov 12, 2019	121.14	121.72	120.89	121.12
4494	AMEX	VXF	Mon, Nov 11, 2019	120.33	121.14	120.26	120.98
4493	AMEX	VXF	Fri, Nov 8, 2019	120.31	121.01	120.18	120.99
4492	AMEX	VXF	Thu, Nov 7, 2019	121.05	121.36	120.26	120.51
4491	AMEX	VXF	Wed, Nov 6, 2019	120.56	120.56	119.91	120.15
4490	AMEX	VXF	Tue, Nov 5, 2019	120.96	121.47	120.62	120.65
4489	AMEX	VXF	Mon, Nov 4, 2019	121.06	121.34	120.43	120.75
4488	AMEX	VXF	Fri, Nov 1, 2019	119.26	120.29	119.18	120.29
4487	AMEX	VXF	Thu, Oct 31, 2019	119.12	119.12	117.87	118.62
4486	AMEX	VXF	Wed, Oct 30, 2019	119.50	119.53	118.46	119.35
4485	AMEX	VXF	Tue, Oct 29, 2019	119.06	119.76	118.90	119.43
4484	AMEX	VXF	Mon, Oct 28, 2019	119.00	119.73	118.90	119.27
4483	AMEX	VXF	Fri, Oct 25, 2019	117.66	118.82	117.57	118.56
4482	AMEX	VXF	Thu, Oct 24, 2019	117.93	117.97	117.29	117.72
4481	AMEX	VXF	Wed, Oct 23, 2019	116.94	117.46	116.67	117.22
4480	AMEX	VXF	Tue, Oct 22, 2019	117.72	117.77	117.03	117.03
4479	AMEX	VXF	Mon, Oct 21, 2019	117.41	117.90	117.28	117.46
4478	AMEX	VXF	Fri, Oct 18, 2019	116.82	117.10	115.74	116.64
4477	AMEX	VXF	Thu, Oct 17, 2019	116.66	117.30	116.51	117.15
4476	AMEX	VXF	Wed, Oct 16, 2019	116.39	116.66	115.95	116.23
4475	AMEX	VXF	Tue, Oct 15, 2019	115.90	117.05	115.61	116.70
4474	AMEX	VXF	Mon, Oct 14, 2019	115.60	115.76	115.17	115.51
4473	AMEX	VXF	Fri, Oct 11, 2019	115.40	116.77	115.40	115.78
4472	AMEX	VXF	Thu, Oct 10, 2019	113.72	114.54	113.44	114.06
4471	AMEX	VXF	Wed, Oct 9, 2019	113.65	113.99	113.23	113.67
4470	AMEX	VXF	Tue, Oct 8, 2019	113.92	113.94	112.74	112.84
4469	AMEX	VXF	Mon, Oct 7, 2019	114.80	115.61	114.43	114.88
4468	AMEX	VXF	Fri, Oct 4, 2019	114.21	115.12	113.71	115.09
4467	AMEX	VXF	Thu, Oct 3, 2019	112.84	114.00	111.63	113.96
4466	AMEX	VXF	Wed, Oct 2, 2019	113.70	113.70	112.28	113.13
4465	AMEX	VXF	Tue, Oct 1, 2019	116.75	117.31	114.22	114.40
4464	AMEX	VXF	Mon, Sep 30, 2019	116.05	116.76	115.80	116.33
4463	AMEX	VXF	Fri, Sep 27, 2019	117.36	117.63	115.32	115.84
4462	AMEX	VXF	Thu, Sep 26, 2019	117.80	117.80	116.58	116.96
4461	AMEX	VXF	Wed, Sep 25, 2019	116.75	118.03	116.26	117.87
4460	AMEX	VXF	Tue, Sep 24, 2019	118.76	118.91	116.45	116.77
4459	AMEX	VXF	Mon, Sep 23, 2019	118.09	118.86	118.07	118.45
4458	AMEX	VXF	Fri, Sep 20, 2019	118.89	119.21	117.83	118.39
4457	AMEX	VXF	Thu, Sep 19, 2019	119.31	119.88	118.70	118.78
4456	AMEX	VXF	Wed, Sep 18, 2019	119.46	119.52	117.95	119.08
4455	AMEX	VXF	Tue, Sep 17, 2019	119.32	119.58	118.87	119.58
4454	AMEX	VXF	Mon, Sep 16, 2019	118.83	119.77	118.55	119.51
4453	AMEX	VXF	Fri, Sep 13, 2019	119.89	120.30	119.33	119.40
4452	AMEX	VXF	Thu, Sep 12, 2019	119.70	120.03	118.85	119.44
4451	AMEX	VXF	Wed, Sep 11, 2019	118.03	119.45	117.55	119.39
4450	AMEX	VXF	Tue, Sep 10, 2019	116.83	117.72	116.15	117.72
4449	AMEX	VXF	Mon, Sep 9, 2019	117.19	117.24	116.34	117.11
4448	AMEX	VXF	Fri, Sep 6, 2019	117.27	117.54	116.65	116.69
4447	AMEX	VXF	Thu, Sep 5, 2019	116.49	117.65	116.43	117.07
4446	AMEX	VXF	Wed, Sep 4, 2019	115.13	115.48	114.89	115.36
4445	AMEX	VXF	Tue, Sep 3, 2019	114.60	115.06	113.66	114.18
4444	AMEX	VXF	Fri, Aug 30, 2019	116.09	116.26	114.81	115.43
4443	AMEX	VXF	Thu, Aug 29, 2019	114.94	115.74	114.80	115.59
4442	AMEX	VXF	Wed, Aug 28, 2019	112.69	114.08	112.33	113.80
4441	AMEX	VXF	Tue, Aug 27, 2019	114.84	114.88	112.73	112.86
4440	AMEX	VXF	Mon, Aug 26, 2019	114.24	114.50	113.29	114.18
4439	AMEX	VXF	Fri, Aug 23, 2019	115.57	116.41	112.90	113.13
4438	AMEX	VXF	Thu, Aug 22, 2019	116.55	116.77	115.39	116.16
4437	AMEX	VXF	Wed, Aug 21, 2019	116.28	116.55	115.84	116.33
4436	AMEX	VXF	Tue, Aug 20, 2019	115.75	115.91	115.31	115.36
4435	AMEX	VXF	Mon, Aug 19, 2019	116.31	116.43	115.79	116.05
4434	AMEX	VXF	Fri, Aug 16, 2019	113.50	115.14	113.50	114.95
4433	AMEX	VXF	Thu, Aug 15, 2019	113.42	113.49	112.25	112.86
4432	AMEX	VXF	Wed, Aug 14, 2019	114.47	114.83	112.76	113.01
4431	AMEX	VXF	Tue, Aug 13, 2019	114.79	117.31	114.50	116.37
4430	AMEX	VXF	Mon, Aug 12, 2019	116.10	116.10	114.76	115.01
4429	AMEX	VXF	Fri, Aug 9, 2019	117.58	117.58	116.33	116.77
4428	AMEX	VXF	Thu, Aug 8, 2019	116.22	118.13	116.18	118.10
4427	AMEX	VXF	Wed, Aug 7, 2019	114.10	115.77	113.37	115.57
4426	AMEX	VXF	Tue, Aug 6, 2019	114.58	115.38	113.80	115.23
4425	AMEX	VXF	Mon, Aug 5, 2019	115.35	115.41	112.68	113.84
4424	AMEX	VXF	Fri, Aug 2, 2019	118.38	118.42	116.52	117.42
4423	AMEX	VXF	Thu, Aug 1, 2019	120.69	121.60	118.51	118.97
4422	AMEX	VXF	Wed, Jul 31, 2019	121.61	122.24	119.72	120.57
4421	AMEX	VXF	Tue, Jul 30, 2019	120.16	121.60	119.95	121.56
4420	AMEX	VXF	Mon, Jul 29, 2019	121.74	121.84	120.57	120.99
4419	AMEX	VXF	Fri, Jul 26, 2019	120.79	121.89	120.79	121.78
4418	AMEX	VXF	Thu, Jul 25, 2019	121.48	121.48	120.35	120.52
4417	AMEX	VXF	Wed, Jul 24, 2019	119.87	121.79	119.87	121.67
4416	AMEX	VXF	Tue, Jul 23, 2019	119.72	120.10	119.23	120.10
4415	AMEX	VXF	Mon, Jul 22, 2019	119.45	119.81	119.15	119.22
4414	AMEX	VXF	Fri, Jul 19, 2019	120.08	120.39	119.16	119.16
4413	AMEX	VXF	Thu, Jul 18, 2019	119.36	120.01	119.11	119.83
4412	AMEX	VXF	Wed, Jul 17, 2019	119.97	120.09	119.28	119.46
4411	AMEX	VXF	Tue, Jul 16, 2019	120.13	120.57	119.83	119.96
4410	AMEX	VXF	Mon, Jul 15, 2019	120.89	120.89	119.89	120.20
4409	AMEX	VXF	Fri, Jul 12, 2019	119.79	120.82	119.72	120.51
4408	AMEX	VXF	Thu, Jul 11, 2019	120.05	120.05	119.08	119.63
4407	AMEX	VXF	Wed, Jul 10, 2019	120.23	120.47	119.37	119.86
4406	AMEX	VXF	Tue, Jul 9, 2019	118.69	119.63	118.50	119.58
4405	AMEX	VXF	Mon, Jul 8, 2019	119.76	119.95	118.96	119.23
4404	AMEX	VXF	Fri, Jul 5, 2019	119.41	120.19	118.89	120.18
4403	AMEX	VXF	Wed, Jul 3, 2019	119.41	120.06	119.14	120.06
4402	AMEX	VXF	Tue, Jul 2, 2019	119.24	119.24	118.49	118.98
4401	AMEX	VXF	Mon, Jul 1, 2019	120.07	120.31	118.73	119.27
4400	AMEX	VXF	Fri, Jun 28, 2019	117.48	118.75	117.46	118.58
4399	AMEX	VXF	Thu, Jun 27, 2019	115.84	117.27	115.84	117.20
4398	AMEX	VXF	Wed, Jun 26, 2019	116.18	116.54	115.46	115.51
4397	AMEX	VXF	Tue, Jun 25, 2019	116.88	116.88	115.65	115.76
4396	AMEX	VXF	Mon, Jun 24, 2019	118.08	118.08	116.62	116.62
4395	AMEX	VXF	Fri, Jun 21, 2019	118.46	118.46	117.57	117.80
4394	AMEX	VXF	Thu, Jun 20, 2019	119.23	119.31	117.96	118.64
4393	AMEX	VXF	Wed, Jun 19, 2019	117.61	118.11	117.18	118.01
4392	AMEX	VXF	Tue, Jun 18, 2019	117.03	118.29	116.96	117.49
4391	AMEX	VXF	Mon, Jun 17, 2019	115.99	116.66	115.93	116.18
4390	AMEX	VXF	Fri, Jun 14, 2019	116.59	116.62	115.84	115.73
4389	AMEX	VXF	Thu, Jun 13, 2019	116.44	116.86	116.17	116.76
4388	AMEX	VXF	Wed, Jun 12, 2019	115.84	116.05	115.44	115.89
4387	AMEX	VXF	Tue, Jun 11, 2019	117.05	117.21	115.46	115.89
4386	AMEX	VXF	Mon, Jun 10, 2019	116.21	117.17	116.11	116.27
4385	AMEX	VXF	Fri, Jun 7, 2019	115.15	115.90	115.07	115.48
4384	AMEX	VXF	Thu, Jun 6, 2019	114.62	115.05	113.81	114.78
4383	AMEX	VXF	Wed, Jun 5, 2019	114.68	114.70	113.31	114.62
4382	AMEX	VXF	Tue, Jun 4, 2019	112.34	114.22	112.31	114.16
4381	AMEX	VXF	Mon, Jun 3, 2019	111.39	112.08	110.76	111.30
4380	AMEX	VXF	Fri, May 31, 2019	111.32	111.87	110.78	111.32
4379	AMEX	VXF	Thu, May 30, 2019	112.91	113.58	111.97	112.55
4378	AMEX	VXF	Wed, May 29, 2019	112.86	112.95	111.93	112.58
4377	AMEX	VXF	Tue, May 28, 2019	114.47	114.99	113.43	113.44
4376	AMEX	VXF	Fri, May 24, 2019	114.27	114.64	113.73	114.32
4375	AMEX	VXF	Thu, May 23, 2019	114.72	114.72	113.06	113.59
4374	AMEX	VXF	Wed, May 22, 2019	116.03	116.28	115.41	115.64
4373	AMEX	VXF	Tue, May 21, 2019	115.67	116.65	115.66	116.53
4372	AMEX	VXF	Mon, May 20, 2019	115.17	115.71	114.75	114.98
4371	AMEX	VXF	Fri, May 17, 2019	116.37	117.44	115.81	115.88
4370	AMEX	VXF	Thu, May 16, 2019	116.67	118.00	116.56	117.31
4369	AMEX	VXF	Wed, May 15, 2019	114.98	116.56	114.70	116.35
4368	AMEX	VXF	Tue, May 14, 2019	114.69	116.32	114.61	115.86
4367	AMEX	VXF	Mon, May 13, 2019	115.92	115.97	114.03	114.37
4366	AMEX	VXF	Fri, May 10, 2019	117.18	118.20	115.88	118.00
4365	AMEX	VXF	Thu, May 9, 2019	116.87	117.88	115.77	117.64
4364	AMEX	VXF	Wed, May 8, 2019	118.12	118.76	117.84	117.92
4363	AMEX	VXF	Tue, May 7, 2019	119.49	119.83	117.43	118.23
4362	AMEX	VXF	Mon, May 6, 2019	118.70	120.76	118.56	120.57
4361	AMEX	VXF	Fri, May 3, 2019	119.26	120.60	119.26	120.56
4360	AMEX	VXF	Thu, May 2, 2019	118.39	119.15	117.53	118.70
4359	AMEX	VXF	Wed, May 1, 2019	119.89	119.89	118.48	118.53
4358	AMEX	VXF	Tue, Apr 30, 2019	119.97	119.97	118.65	119.60
4357	AMEX	VXF	Mon, Apr 29, 2019	119.71	120.26	119.64	119.95
4356	AMEX	VXF	Fri, Apr 26, 2019	118.72	119.63	118.33	119.52
4355	AMEX	VXF	Thu, Apr 25, 2019	119.02	119.04	117.78	118.60
4354	AMEX	VXF	Wed, Apr 24, 2019	119.30	119.77	119.08	119.31
4353	AMEX	VXF	Tue, Apr 23, 2019	117.72	119.37	117.72	119.17
4352	AMEX	VXF	Mon, Apr 22, 2019	117.46	117.74	117.18	117.59
4351	AMEX	VXF	Thu, Apr 18, 2019	117.82	118.01	116.92	117.72
4350	AMEX	VXF	Wed, Apr 17, 2019	119.31	119.31	117.33	117.73
4349	AMEX	VXF	Tue, Apr 16, 2019	119.22	119.24	118.57	118.86
4348	AMEX	VXF	Mon, Apr 15, 2019	119.23	119.31	118.44	118.85
4347	AMEX	VXF	Fri, Apr 12, 2019	119.12	119.28	118.60	119.08
4346	AMEX	VXF	Thu, Apr 11, 2019	118.43	118.67	118.10	118.45
4345	AMEX	VXF	Wed, Apr 10, 2019	117.33	118.49	117.26	118.45
4344	AMEX	VXF	Tue, Apr 9, 2019	117.78	117.94	116.96	117.13
4343	AMEX	VXF	Mon, Apr 8, 2019	118.02	118.26	117.46	118.26
4342	AMEX	VXF	Fri, Apr 5, 2019	117.63	118.30	117.63	118.29
4341	AMEX	VXF	Thu, Apr 4, 2019	117.26	117.51	116.62	117.36
4340	AMEX	VXF	Wed, Apr 3, 2019	117.45	117.79	116.91	117.21
4339	AMEX	VXF	Tue, Apr 2, 2019	116.85	116.85	116.02	116.59
4338	AMEX	VXF	Mon, Apr 1, 2019	116.25	116.77	116.02	116.74
4337	AMEX	VXF	Fri, Mar 29, 2019	115.63	115.79	114.95	115.46
4336	AMEX	VXF	Thu, Mar 28, 2019	114.25	115.04	113.81	114.90
4335	AMEX	VXF	Wed, Mar 27, 2019	114.71	114.99	113.17	113.91
4334	AMEX	VXF	Tue, Mar 26, 2019	114.50	115.26	113.99	114.77
4333	AMEX	VXF	Mon, Mar 25, 2019	113.42	114.29	112.62	113.68
4332	AMEX	VXF	Fri, Mar 22, 2019	116.40	116.64	113.47	113.48
4331	AMEX	VXF	Thu, Mar 21, 2019	115.13	117.35	115.08	117.16
4330	AMEX	VXF	Wed, Mar 20, 2019	116.25	116.75	114.84	115.48
4329	AMEX	VXF	Tue, Mar 19, 2019	117.25	117.25	116.00	116.25
4328	AMEX	VXF	Mon, Mar 18, 2019	116.38	117.15	116.01	116.79
4327	AMEX	VXF	Fri, Mar 15, 2019	116.02	116.73	115.82	116.09
4326	AMEX	VXF	Thu, Mar 14, 2019	116.15	116.21	115.65	115.81
4325	AMEX	VXF	Wed, Mar 13, 2019	115.93	116.58	115.82	116.12
4324	AMEX	VXF	Tue, Mar 12, 2019	115.44	115.82	115.15	115.52
4323	AMEX	VXF	Mon, Mar 11, 2019	113.84	115.29	113.75	115.28
4322	AMEX	VXF	Fri, Mar 8, 2019	112.73	113.53	112.64	113.49
4321	AMEX	VXF	Thu, Mar 7, 2019	114.47	114.53	113.33	113.63
4320	AMEX	VXF	Wed, Mar 6, 2019	116.26	116.26	114.53	114.53
4319	AMEX	VXF	Tue, Mar 5, 2019	116.70	116.77	116.16	116.29
4318	AMEX	VXF	Mon, Mar 4, 2019	118.00	118.00	115.64	116.68
4317	AMEX	VXF	Fri, Mar 1, 2019	117.71	117.81	116.70	117.65
4316	AMEX	VXF	Thu, Feb 28, 2019	117.23	117.38	116.61	116.86
4315	AMEX	VXF	Wed, Feb 27, 2019	116.65	117.41	116.47	117.27
4314	AMEX	VXF	Tue, Feb 26, 2019	117.34	117.57	116.83	116.88
4313	AMEX	VXF	Mon, Feb 25, 2019	118.07	118.33	117.41	117.49
4312	AMEX	VXF	Fri, Feb 22, 2019	116.68	117.40	116.33	117.36
4311	AMEX	VXF	Thu, Feb 21, 2019	116.62	116.72	115.85	116.29
4310	AMEX	VXF	Wed, Feb 20, 2019	116.55	116.92	116.35	116.79
4309	AMEX	VXF	Tue, Feb 19, 2019	115.93	116.84	115.93	116.55
4308	AMEX	VXF	Fri, Feb 15, 2019	115.48	116.34	115.35	116.34
4307	AMEX	VXF	Thu, Feb 14, 2019	114.23	115.37	114.08	114.91
4306	AMEX	VXF	Wed, Feb 13, 2019	114.83	115.05	114.35	114.81
4305	AMEX	VXF	Tue, Feb 12, 2019	113.79	114.54	113.79	114.50
4304	AMEX	VXF	Mon, Feb 11, 2019	112.89	113.17	112.46	113.15
4303	AMEX	VXF	Fri, Feb 8, 2019	111.80	112.49	111.42	112.47
4302	AMEX	VXF	Thu, Feb 7, 2019	112.37	112.82	111.33	112.34
4301	AMEX	VXF	Wed, Feb 6, 2019	113.16	113.40	112.57	113.02
4300	AMEX	VXF	Tue, Feb 5, 2019	113.00	113.48	112.69	113.22
4299	AMEX	VXF	Mon, Feb 4, 2019	111.90	112.89	111.53	112.87
4298	AMEX	VXF	Fri, Feb 1, 2019	111.51	111.93	111.13	111.78
4297	AMEX	VXF	Thu, Jan 31, 2019	110.24	111.47	110.24	111.34
4296	AMEX	VXF	Wed, Jan 30, 2019	109.63	110.67	108.79	110.32
4295	AMEX	VXF	Tue, Jan 29, 2019	109.45	109.47	108.77	109.06
4294	AMEX	VXF	Mon, Jan 28, 2019	108.72	109.42	108.48	109.30
4293	AMEX	VXF	Fri, Jan 25, 2019	109.09	109.86	109.03	109.71
4292	AMEX	VXF	Thu, Jan 24, 2019	107.50	108.43	107.41	108.27
4291	AMEX	VXF	Wed, Jan 23, 2019	108.17	108.60	106.62	107.49
4290	AMEX	VXF	Tue, Jan 22, 2019	108.86	108.99	107.18	107.78
4289	AMEX	VXF	Fri, Jan 18, 2019	108.87	109.80	108.48	109.50
4288	AMEX	VXF	Thu, Jan 17, 2019	106.91	108.71	106.91	108.28
4287	AMEX	VXF	Wed, Jan 16, 2019	106.74	107.70	106.74	107.24
4286	AMEX	VXF	Tue, Jan 15, 2019	105.74	106.62	105.71	106.56
4285	AMEX	VXF	Mon, Jan 14, 2019	105.75	106.21	105.45	105.55
4284	AMEX	VXF	Fri, Jan 11, 2019	105.90	106.58	105.69	106.40
4283	AMEX	VXF	Thu, Jan 10, 2019	105.13	106.40	104.81	106.39
4282	AMEX	VXF	Wed, Jan 9, 2019	105.22	106.13	104.93	105.75
4281	AMEX	VXF	Tue, Jan 8, 2019	104.27	104.88	103.32	104.81
4280	AMEX	VXF	Mon, Jan 7, 2019	101.89	103.97	101.54	103.31
4279	AMEX	VXF	Fri, Jan 4, 2019	99.30	101.96	99.30	101.54
4278	AMEX	VXF	Thu, Jan 3, 2019	99.14	99.70	97.65	97.99
4277	AMEX	VXF	Wed, Jan 2, 2019	98.39	100.14	97.90	99.83
4276	AMEX	VXF	Mon, Dec 31, 2018	99.41	99.81	98.31	99.81
4275	AMEX	VXF	Fri, Dec 28, 2018	98.89	100.14	98.05	98.82
4274	AMEX	VXF	Thu, Dec 27, 2018	96.64	98.68	95.30	98.68
4273	AMEX	VXF	Wed, Dec 26, 2018	93.98	98.12	93.50	98.09
4272	AMEX	VXF	Mon, Dec 24, 2018	94.92	95.25	93.42	93.42
4271	AMEX	VXF	Fri, Dec 21, 2018	98.15	98.75	95.23	95.52
4270	AMEX	VXF	Thu, Dec 20, 2018	99.19	99.66	96.66	97.82
4269	AMEX	VXF	Wed, Dec 19, 2018	101.35	102.68	99.13	99.59
4268	AMEX	VXF	Tue, Dec 18, 2018	102.66	103.30	101.39	101.34
4267	AMEX	VXF	Mon, Dec 17, 2018	104.04	104.44	101.39	101.82
4266	AMEX	VXF	Fri, Dec 14, 2018	104.98	105.99	104.05	104.38
4265	AMEX	VXF	Thu, Dec 13, 2018	107.46	107.63	105.61	105.85
4264	AMEX	VXF	Wed, Dec 12, 2018	107.48	108.38	107.07	107.10
4263	AMEX	VXF	Tue, Dec 11, 2018	107.91	108.19	105.66	106.24
4262	AMEX	VXF	Mon, Dec 10, 2018	106.75	107.19	104.88	106.49
4261	AMEX	VXF	Fri, Dec 7, 2018	109.15	109.93	106.29	106.80
4260	AMEX	VXF	Thu, Dec 6, 2018	107.58	109.30	106.43	109.30
4259	AMEX	VXF	Tue, Dec 4, 2018	113.25	113.32	109.10	109.25
4258	AMEX	VXF	Mon, Dec 3, 2018	113.80	113.94	112.26	113.51
4257	AMEX	VXF	Fri, Nov 30, 2018	111.39	112.50	111.39	112.31
4256	AMEX	VXF	Thu, Nov 29, 2018	111.32	112.27	110.58	111.57
4255	AMEX	VXF	Wed, Nov 28, 2018	109.60	111.75	108.78	111.70
4254	AMEX	VXF	Tue, Nov 27, 2018	109.50	109.76	108.78	109.06
4253	AMEX	VXF	Mon, Nov 26, 2018	109.33	110.13	109.18	109.98
4252	AMEX	VXF	Fri, Nov 23, 2018	107.51	109.16	107.51	108.30
4251	AMEX	VXF	Wed, Nov 21, 2018	107.62	109.29	107.48	108.44
4250	AMEX	VXF	Tue, Nov 20, 2018	107.40	108.36	106.31	107.01
4249	AMEX	VXF	Mon, Nov 19, 2018	111.03	111.15	108.49	108.77
4248	AMEX	VXF	Fri, Nov 16, 2018	110.36	111.43	110.08	111.15
4247	AMEX	VXF	Thu, Nov 15, 2018	108.86	111.08	109.39	111.01
4246	AMEX	VXF	Wed, Nov 14, 2018	111.24	111.58	108.89	109.48
4245	AMEX	VXF	Tue, Nov 13, 2018	110.74	111.82	110.17	110.33
4244	AMEX	VXF	Mon, Nov 12, 2018	112.48	112.59	110.28	110.41
4243	AMEX	VXF	Fri, Nov 9, 2018	113.52	113.52	111.78	112.59
4242	AMEX	VXF	Thu, Nov 8, 2018	114.39	114.88	113.93	114.33
4241	AMEX	VXF	Wed, Nov 7, 2018	113.59	114.91	113.27	114.88
4240	AMEX	VXF	Tue, Nov 6, 2018	112.28	113.15	112.28	112.93
4239	AMEX	VXF	Mon, Nov 5, 2018	112.50	113.06	111.64	112.47
4238	AMEX	VXF	Fri, Nov 2, 2018	113.04	113.48	111.49	112.40
4237	AMEX	VXF	Thu, Nov 1, 2018	110.64	112.68	110.50	112.54
4236	AMEX	VXF	Wed, Oct 31, 2018	110.23	111.08	110.08	110.29
4235	AMEX	VXF	Tue, Oct 30, 2018	107.04	109.16	106.97	109.07
4234	AMEX	VXF	Mon, Oct 29, 2018	109.23	109.97	105.87	107.09
4233	AMEX	VXF	Fri, Oct 26, 2018	107.85	109.20	106.06	107.80
4232	AMEX	VXF	Thu, Oct 25, 2018	107.81	109.85	107.62	109.29
4231	AMEX	VXF	Wed, Oct 24, 2018	111.18	111.27	107.06	107.09
4230	AMEX	VXF	Tue, Oct 23, 2018	110.30	111.81	108.99	111.11
4229	AMEX	VXF	Mon, Oct 22, 2018	112.65	112.76	111.64	111.98
4228	AMEX	VXF	Fri, Oct 19, 2018	113.84	114.31	112.08	112.39
4227	AMEX	VXF	Thu, Oct 18, 2018	114.97	115.14	113.02	113.47
4226	AMEX	VXF	Wed, Oct 17, 2018	115.63	115.63	114.25	115.41
4225	AMEX	VXF	Tue, Oct 16, 2018	113.68	115.88	113.12	115.77
4224	AMEX	VXF	Mon, Oct 15, 2018	112.48	113.66	112.11	112.90
4223	AMEX	VXF	Fri, Oct 12, 2018	113.82	113.98	111.20	112.64
4222	AMEX	VXF	Thu, Oct 11, 2018	113.40	114.40	111.91	111.91
4221	AMEX	VXF	Wed, Oct 10, 2018	117.27	117.27	113.95	114.04
4220	AMEX	VXF	Tue, Oct 9, 2018	117.84	118.50	117.43	117.52
4219	AMEX	VXF	Mon, Oct 8, 2018	118.19	118.59	117.13	118.06
4218	AMEX	VXF	Fri, Oct 5, 2018	119.71	119.96	117.66	118.59
4217	AMEX	VXF	Thu, Oct 4, 2018	120.94	121.07	119.21	119.67
4216	AMEX	VXF	Wed, Oct 3, 2018	121.08	121.85	120.70	121.36
4215	AMEX	VXF	Tue, Oct 2, 2018	121.48	121.63	120.41	120.64
4214	AMEX	VXF	Mon, Oct 1, 2018	123.20	123.20	121.27	121.49
4213	AMEX	VXF	Fri, Sep 28, 2018	121.91	122.88	121.80	122.62
4212	AMEX	VXF	Thu, Sep 27, 2018	122.37	122.79	122.25	122.29
4211	AMEX	VXF	Wed, Sep 26, 2018	123.27	123.45	122.17	122.24
4210	AMEX	VXF	Tue, Sep 25, 2018	123.71	123.88	123.55	123.16
4209	AMEX	VXF	Mon, Sep 24, 2018	123.69	123.79	122.92	123.38
4208	AMEX	VXF	Fri, Sep 21, 2018	124.64	124.74	123.82	123.87
4207	AMEX	VXF	Thu, Sep 20, 2018	123.84	124.39	123.58	124.27
4206	AMEX	VXF	Wed, Sep 19, 2018	123.83	124.23	123.05	123.37
4205	AMEX	VXF	Tue, Sep 18, 2018	123.46	124.09	123.40	123.86
4204	AMEX	VXF	Mon, Sep 17, 2018	124.69	124.69	123.22	123.31
4203	AMEX	VXF	Fri, Sep 14, 2018	124.29	125.01	124.21	124.79
4202	AMEX	VXF	Thu, Sep 13, 2018	124.43	124.68	124.04	124.25
4201	AMEX	VXF	Wed, Sep 12, 2018	123.96	124.20	123.02	124.03
4200	AMEX	VXF	Tue, Sep 11, 2018	123.52	124.31	123.32	124.03
4199	AMEX	VXF	Mon, Sep 10, 2018	123.92	124.14	123.52	123.78
4198	AMEX	VXF	Fri, Sep 7, 2018	123.25	124.07	122.81	123.29
4197	AMEX	VXF	Thu, Sep 6, 2018	124.42	124.67	123.39	123.63
4196	AMEX	VXF	Wed, Sep 5, 2018	124.79	124.79	123.39	124.25
4195	AMEX	VXF	Tue, Sep 4, 2018	125.01	125.30	124.23	124.89
4194	AMEX	VXF	Fri, Aug 31, 2018	124.51	125.27	124.51	125.11
4193	AMEX	VXF	Thu, Aug 30, 2018	124.97	125.32	124.58	124.77
4192	AMEX	VXF	Wed, Aug 29, 2018	124.88	125.36	124.50	125.16
4191	AMEX	VXF	Tue, Aug 28, 2018	124.89	125.08	124.22	124.79
4190	AMEX	VXF	Mon, Aug 27, 2018	124.50	125.10	124.47	124.66
4189	AMEX	VXF	Fri, Aug 24, 2018	123.68	124.20	123.66	124.07
4188	AMEX	VXF	Thu, Aug 23, 2018	123.63	123.89	123.07	123.30
4187	AMEX	VXF	Wed, Aug 22, 2018	123.36	123.78	123.15	123.67
4186	AMEX	VXF	Tue, Aug 21, 2018	122.49	123.77	122.49	123.43
4185	AMEX	VXF	Mon, Aug 20, 2018	122.07	122.48	121.66	122.30
4184	AMEX	VXF	Fri, Aug 17, 2018	121.21	121.97	121.00	121.90
4183	AMEX	VXF	Thu, Aug 16, 2018	121.05	121.91	120.94	121.42
4182	AMEX	VXF	Wed, Aug 15, 2018	121.18	121.38	119.75	120.43
4181	AMEX	VXF	Tue, Aug 14, 2018	121.11	122.05	121.11	121.80
4180	AMEX	VXF	Mon, Aug 13, 2018	121.64	121.79	120.43	120.81
4179	AMEX	VXF	Fri, Aug 10, 2018	121.31	122.07	121.15	121.41
4178	AMEX	VXF	Thu, Aug 9, 2018	121.76	122.43	121.75	121.89
4177	AMEX	VXF	Wed, Aug 8, 2018	121.89	121.93	121.20	121.69
4176	AMEX	VXF	Tue, Aug 7, 2018	121.88	122.21	121.83	121.90
4175	AMEX	VXF	Mon, Aug 6, 2018	120.72	121.59	120.58	121.50
4174	AMEX	VXF	Fri, Aug 3, 2018	120.99	121.12	120.26	120.70
4173	AMEX	VXF	Thu, Aug 2, 2018	119.25	121.02	119.25	120.94
4172	AMEX	VXF	Wed, Aug 1, 2018	119.69	120.05	119.01	119.72
4171	AMEX	VXF	Tue, Jul 31, 2018	118.92	120.17	118.77	119.75
4170	AMEX	VXF	Mon, Jul 30, 2018	119.69	119.75	118.51	118.59
4169	AMEX	VXF	Fri, Jul 27, 2018	121.61	121.69	119.15	119.63
4168	AMEX	VXF	Thu, Jul 26, 2018	120.93	121.95	120.69	121.46
4167	AMEX	VXF	Wed, Jul 25, 2018	120.32	120.95	120.02	120.93
4166	AMEX	VXF	Tue, Jul 24, 2018	122.06	122.15	119.90	120.30
4165	AMEX	VXF	Mon, Jul 23, 2018	121.45	121.70	120.98	121.48
4164	AMEX	VXF	Fri, Jul 20, 2018	121.92	121.99	121.43	121.49
4163	AMEX	VXF	Thu, Jul 19, 2018	121.38	122.18	121.04	122.01
4162	AMEX	VXF	Wed, Jul 18, 2018	121.23	121.67	120.75	121.62
4161	AMEX	VXF	Tue, Jul 17, 2018	120.35	121.42	120.29	121.25
4160	AMEX	VXF	Mon, Jul 16, 2018	121.30	121.50	120.13	120.58
4159	AMEX	VXF	Fri, Jul 13, 2018	121.27	121.78	121.06	121.17
4158	AMEX	VXF	Thu, Jul 12, 2018	121.33	121.40	120.48	121.28
4157	AMEX	VXF	Wed, Jul 11, 2018	120.77	121.32	120.53	120.69
4156	AMEX	VXF	Tue, Jul 10, 2018	122.01	122.25	121.00	121.51
4155	AMEX	VXF	Mon, Jul 9, 2018	121.36	121.77	121.03	121.76
4154	AMEX	VXF	Fri, Jul 6, 2018	119.72	120.88	119.44	120.81
4153	AMEX	VXF	Thu, Jul 5, 2018	119.18	119.72	118.50	119.72
4152	AMEX	VXF	Tue, Jul 3, 2018	118.73	119.21	118.41	118.54
4151	AMEX	VXF	Mon, Jul 2, 2018	117.27	118.38	116.97	118.38
4150	AMEX	VXF	Fri, Jun 29, 2018	118.28	118.81	117.80	117.80
4149	AMEX	VXF	Thu, Jun 28, 2018	117.16	118.02	116.57	117.79
4148	AMEX	VXF	Wed, Jun 27, 2018	119.60	119.87	117.58	117.25
4147	AMEX	VXF	Tue, Jun 26, 2018	119.09	119.63	118.56	119.36
4146	AMEX	VXF	Mon, Jun 25, 2018	120.42	120.42	118.28	118.82
4145	AMEX	VXF	Fri, Jun 22, 2018	121.64	121.64	120.65	120.78
4144	AMEX	VXF	Thu, Jun 21, 2018	122.17	122.18	120.64	120.96
4143	AMEX	VXF	Wed, Jun 20, 2018	121.85	122.29	121.61	122.15
4142	AMEX	VXF	Tue, Jun 19, 2018	120.76	121.44	120.00	121.41
4141	AMEX	VXF	Mon, Jun 18, 2018	120.60	121.62	120.40	121.62
4140	AMEX	VXF	Fri, Jun 15, 2018	120.69	121.23	120.30	121.16
4139	AMEX	VXF	Thu, Jun 14, 2018	121.11	121.29	120.59	121.16
4138	AMEX	VXF	Wed, Jun 13, 2018	121.36	121.44	120.55	120.68
4137	AMEX	VXF	Tue, Jun 12, 2018	120.87	121.49	120.73	121.19
4136	AMEX	VXF	Mon, Jun 11, 2018	120.60	120.89	120.51	120.69
4135	AMEX	VXF	Fri, Jun 8, 2018	119.97	120.58	119.88	120.53
4134	AMEX	VXF	Thu, Jun 7, 2018	120.69	120.82	119.53	120.08
4133	AMEX	VXF	Wed, Jun 6, 2018	119.68	120.50	119.50	120.50
4132	AMEX	VXF	Tue, Jun 5, 2018	118.88	119.50	118.78	119.50
4131	AMEX	VXF	Mon, Jun 4, 2018	118.64	118.95	118.15	118.94
4130	AMEX	VXF	Fri, Jun 1, 2018	117.91	118.46	117.84	118.21
4129	AMEX	VXF	Thu, May 31, 2018	118.18	118.30	117.09	117.24
4128	AMEX	VXF	Wed, May 30, 2018	117.22	118.48	117.19	118.18
4127	AMEX	VXF	Tue, May 29, 2018	116.33	117.08	115.77	116.57
4126	AMEX	VXF	Fri, May 25, 2018	116.79	117.17	116.65	116.95
4125	AMEX	VXF	Thu, May 24, 2018	116.90	117.25	116.23	117.04
4124	AMEX	VXF	Wed, May 23, 2018	116.50	117.06	116.46	117.06
4123	AMEX	VXF	Tue, May 22, 2018	117.91	117.91	116.80	116.89
4122	AMEX	VXF	Mon, May 21, 2018	117.43	117.80	117.34	117.63
4121	AMEX	VXF	Fri, May 18, 2018	116.86	117.05	116.67	116.84
4120	AMEX	VXF	Thu, May 17, 2018	116.34	117.15	116.34	116.76
4119	AMEX	VXF	Wed, May 16, 2018	115.69	116.71	115.69	116.41
4118	AMEX	VXF	Tue, May 15, 2018	115.27	115.75	114.92	115.54
4117	AMEX	VXF	Mon, May 14, 2018	116.39	116.56	115.62	115.78
4116	AMEX	VXF	Fri, May 11, 2018	116.02	116.38	115.68	116.02
4115	AMEX	VXF	Thu, May 10, 2018	115.61	116.41	115.57	115.95
4114	AMEX	VXF	Wed, May 9, 2018	114.98	115.61	114.50	115.35
4113	AMEX	VXF	Tue, May 8, 2018	114.07	114.66	114.07	114.61
4112	AMEX	VXF	Mon, May 7, 2018	113.68	114.71	113.68	114.17
4111	AMEX	VXF	Fri, May 4, 2018	111.53	113.72	111.27	113.27
4110	AMEX	VXF	Thu, May 3, 2018	111.76	112.16	110.62	111.84
4109	AMEX	VXF	Wed, May 2, 2018	112.10	113.04	112.00	112.14
4108	AMEX	VXF	Tue, May 1, 2018	111.68	112.25	110.74	112.15
4107	AMEX	VXF	Mon, Apr 30, 2018	112.98	113.30	111.80	111.80
4106	AMEX	VXF	Fri, Apr 27, 2018	112.99	113.17	112.18	112.70
4105	AMEX	VXF	Thu, Apr 26, 2018	112.64	113.32	112.30	112.98
4104	AMEX	VXF	Wed, Apr 25, 2018	112.42	112.75	111.50	112.37
4103	AMEX	VXF	Tue, Apr 24, 2018	113.87	114.32	111.72	112.52
4102	AMEX	VXF	Mon, Apr 23, 2018	113.79	114.18	112.97	113.44
4101	AMEX	VXF	Fri, Apr 20, 2018	114.08	114.37	113.33	113.55
4100	AMEX	VXF	Thu, Apr 19, 2018	114.76	114.91	113.87	114.25
4099	AMEX	VXF	Wed, Apr 18, 2018	114.92	115.45	114.72	114.91
4098	AMEX	VXF	Tue, Apr 17, 2018	114.01	114.80	113.72	114.52
4097	AMEX	VXF	Mon, Apr 16, 2018	112.98	113.58	112.50	113.30
4096	AMEX	VXF	Fri, Apr 13, 2018	113.31	113.31	111.88	112.27
4095	AMEX	VXF	Thu, Apr 12, 2018	112.65	113.18	112.31	112.79
4094	AMEX	VXF	Wed, Apr 11, 2018	111.52	112.61	111.52	112.14
4093	AMEX	VXF	Tue, Apr 10, 2018	111.45	112.51	111.15	112.12
4092	AMEX	VXF	Mon, Apr 9, 2018	110.91	111.60	110.10	110.16
4091	AMEX	VXF	Fri, Apr 6, 2018	111.33	112.23	109.32	110.16
4090	AMEX	VXF	Thu, Apr 5, 2018	112.12	112.57	111.57	112.30
4089	AMEX	VXF	Wed, Apr 4, 2018	108.70	111.65	108.25	111.46
4088	AMEX	VXF	Tue, Apr 3, 2018	109.55	110.55	108.98	110.24
4087	AMEX	VXF	Mon, Apr 2, 2018	111.24	111.48	108.14	108.94
4086	AMEX	VXF	Thu, Mar 29, 2018	110.93	112.20	110.60	111.56
4085	AMEX	VXF	Wed, Mar 28, 2018	110.49	110.92	109.64	110.21
4084	AMEX	VXF	Tue, Mar 27, 2018	112.81	112.81	109.88	110.29
4083	AMEX	VXF	Mon, Mar 26, 2018	111.50	112.50	110.43	112.48
4082	AMEX	VXF	Fri, Mar 23, 2018	112.70	112.95	110.27	110.05
4081	AMEX	VXF	Thu, Mar 22, 2018	114.25	114.74	112.50	112.52
4080	AMEX	VXF	Wed, Mar 21, 2018	114.81	115.92	114.68	115.14
4079	AMEX	VXF	Tue, Mar 20, 2018	114.76	115.01	114.34	114.68
4078	AMEX	VXF	Mon, Mar 19, 2018	115.27	115.47	113.52	114.63
4077	AMEX	VXF	Fri, Mar 16, 2018	115.23	115.95	115.21	115.67
4076	AMEX	VXF	Thu, Mar 15, 2018	115.93	115.93	114.84	115.13
4075	AMEX	VXF	Wed, Mar 14, 2018	116.63	116.63	115.48	115.67
4074	AMEX	VXF	Tue, Mar 13, 2018	117.31	117.36	115.95	116.11
4073	AMEX	VXF	Mon, Mar 12, 2018	116.73	117.05	116.34	116.73
4072	AMEX	VXF	Fri, Mar 9, 2018	115.45	116.52	115.31	116.51
4071	AMEX	VXF	Thu, Mar 8, 2018	115.17	115.27	114.32	114.90
4070	AMEX	VXF	Wed, Mar 7, 2018	113.39	115.04	113.39	114.93
4069	AMEX	VXF	Tue, Mar 6, 2018	113.60	114.34	112.83	114.26
4068	AMEX	VXF	Mon, Mar 5, 2018	111.53	113.55	111.50	113.21
4067	AMEX	VXF	Fri, Mar 2, 2018	109.66	112.14	109.50	111.98
4066	AMEX	VXF	Thu, Mar 1, 2018	111.10	111.83	109.58	110.61
4065	AMEX	VXF	Wed, Feb 28, 2018	112.75	112.92	111.09	111.13
4064	AMEX	VXF	Tue, Feb 27, 2018	113.88	114.25	112.35	112.35
4063	AMEX	VXF	Mon, Feb 26, 2018	113.66	113.98	112.93	113.87
4062	AMEX	VXF	Fri, Feb 23, 2018	112.49	113.25	112.03	113.24
4061	AMEX	VXF	Thu, Feb 22, 2018	112.47	113.08	111.67	111.77
4060	AMEX	VXF	Wed, Feb 21, 2018	112.34	113.82	111.97	111.97
4059	AMEX	VXF	Tue, Feb 20, 2018	112.54	113.26	111.93	112.17
4058	AMEX	VXF	Fri, Feb 16, 2018	112.48	113.66	112.48	112.95
4057	AMEX	VXF	Thu, Feb 15, 2018	112.41	112.82	111.31	112.82
4056	AMEX	VXF	Wed, Feb 14, 2018	108.93	111.79	108.80	111.64
4055	AMEX	VXF	Tue, Feb 13, 2018	108.79	109.83	108.51	109.66
4054	AMEX	VXF	Mon, Feb 12, 2018	108.34	109.85	107.56	109.28
4053	AMEX	VXF	Fri, Feb 9, 2018	108.12	108.80	104.97	108.07
4052	AMEX	VXF	Thu, Feb 8, 2018	111.03	111.03	107.07	107.10
4051	AMEX	VXF	Wed, Feb 7, 2018	110.52	111.60	110.19	110.66
4050	AMEX	VXF	Tue, Feb 6, 2018	107.32	111.02	106.56	110.59
4049	AMEX	VXF	Mon, Feb 5, 2018	112.49	113.52	109.42	109.46
4048	AMEX	VXF	Fri, Feb 2, 2018	115.00	115.00	113.30	113.49
4047	AMEX	VXF	Thu, Feb 1, 2018	115.10	115.95	114.82	115.69
4046	AMEX	VXF	Wed, Jan 31, 2018	116.19	116.49	115.05	115.44
4045	AMEX	VXF	Tue, Jan 30, 2018	115.99	116.26	115.48	115.68
4044	AMEX	VXF	Mon, Jan 29, 2018	117.45	117.68	116.76	116.82
4043	AMEX	VXF	Fri, Jan 26, 2018	117.46	117.70	116.93	117.70
4042	AMEX	VXF	Thu, Jan 25, 2018	117.63	117.63	116.61	117.05
4041	AMEX	VXF	Wed, Jan 24, 2018	117.88	118.06	116.65	117.08
4040	AMEX	VXF	Tue, Jan 23, 2018	117.08	117.73	116.82	117.59
4039	AMEX	VXF	Mon, Jan 22, 2018	116.33	117.15	116.33	117.15
4038	AMEX	VXF	Fri, Jan 19, 2018	115.18	116.35	115.11	116.33
4037	AMEX	VXF	Thu, Jan 18, 2018	115.42	115.49	114.94	115.05
4036	AMEX	VXF	Wed, Jan 17, 2018	115.11	115.81	114.70	115.56
4035	AMEX	VXF	Tue, Jan 16, 2018	116.27	116.45	114.28	114.51
4034	AMEX	VXF	Fri, Jan 12, 2018	115.51	115.96	115.41	115.75
4033	AMEX	VXF	Thu, Jan 11, 2018	113.89	115.41	113.89	115.35
4032	AMEX	VXF	Wed, Jan 10, 2018	113.69	113.94	113.21	113.73
4031	AMEX	VXF	Tue, Jan 9, 2018	114.19	114.34	113.85	113.95
4030	AMEX	VXF	Mon, Jan 8, 2018	113.49	114.06	113.09	113.98
4029	AMEX	VXF	Fri, Jan 5, 2018	113.49	113.67	113.19	113.65
4028	AMEX	VXF	Thu, Jan 4, 2018	113.52	113.59	113.11	113.25
4027	AMEX	VXF	Wed, Jan 3, 2018	112.77	113.14	112.68	112.96
4026	AMEX	VXF	Tue, Jan 2, 2018	112.25	112.71	111.89	112.71
4025	AMEX	VXF	Fri, Dec 29, 2017	112.76	112.84	111.68	111.73
4024	AMEX	VXF	Thu, Dec 28, 2017	112.23	112.44	111.91	112.44
4023	AMEX	VXF	Wed, Dec 27, 2017	112.12	112.42	111.87	112.04
4022	AMEX	VXF	Tue, Dec 26, 2017	111.89	112.15	111.83	112.05
4021	AMEX	VXF	Fri, Dec 22, 2017	112.02	112.03	111.59	111.92
4020	AMEX	VXF	Thu, Dec 21, 2017	111.83	112.22	111.67	111.95
4019	AMEX	VXF	Wed, Dec 20, 2017	112.42	112.44	111.71	111.60
4018	AMEX	VXF	Tue, Dec 19, 2017	112.78	112.85	111.82	111.95
4017	AMEX	VXF	Mon, Dec 18, 2017	112.24	112.70	112.16	112.60
4016	AMEX	VXF	Fri, Dec 15, 2017	110.65	111.80	110.53	111.30
4015	AMEX	VXF	Thu, Dec 14, 2017	111.13	111.32	110.00	110.13
4014	AMEX	VXF	Wed, Dec 13, 2017	110.90	111.58	110.90	111.02
4013	AMEX	VXF	Tue, Dec 12, 2017	111.35	111.39	110.77	110.79
4012	AMEX	VXF	Mon, Dec 11, 2017	111.24	111.33	110.91	111.07
4011	AMEX	VXF	Fri, Dec 8, 2017	111.10	111.36	110.84	111.03
4010	AMEX	VXF	Thu, Dec 7, 2017	109.89	110.94	109.79	110.66
4009	AMEX	VXF	Wed, Dec 6, 2017	109.96	110.26	109.65	109.77
4008	AMEX	VXF	Tue, Dec 5, 2017	111.38	111.71	110.21	110.21
4007	AMEX	VXF	Mon, Dec 4, 2017	112.50	112.81	111.03	111.09
4006	AMEX	VXF	Fri, Dec 1, 2017	111.90	111.90	109.10	111.47
4005	AMEX	VXF	Thu, Nov 30, 2017	111.79	112.18	111.46	111.94
4004	AMEX	VXF	Wed, Nov 29, 2017	111.44	111.86	111.02	111.27
4003	AMEX	VXF	Tue, Nov 28, 2017	110.18	111.21	109.97	111.21
4002	AMEX	VXF	Mon, Nov 27, 2017	110.39	110.45	109.86	109.87
4001	AMEX	VXF	Fri, Nov 24, 2017	110.47	110.47	110.16	110.29
4000	AMEX	VXF	Wed, Nov 22, 2017	110.38	110.51	110.15	110.16
3999	AMEX	VXF	Tue, Nov 21, 2017	109.85	110.25	109.61	110.22
3998	AMEX	VXF	Mon, Nov 20, 2017	108.82	109.25	108.63	109.25
3997	AMEX	VXF	Fri, Nov 17, 2017	108.02	108.86	108.02	108.67
3996	AMEX	VXF	Thu, Nov 16, 2017	107.28	108.49	107.27	108.18
3995	AMEX	VXF	Wed, Nov 15, 2017	106.72	107.24	106.15	106.95
3994	AMEX	VXF	Tue, Nov 14, 2017	107.32	107.56	107.00	107.36
3993	AMEX	VXF	Mon, Nov 13, 2017	107.14	107.75	106.93	107.63
3992	AMEX	VXF	Fri, Nov 10, 2017	107.37	107.84	107.37	107.61
3991	AMEX	VXF	Thu, Nov 9, 2017	107.37	108.01	106.75	107.51
3990	AMEX	VXF	Wed, Nov 8, 2017	107.78	108.17	107.41	108.05
3989	AMEX	VXF	Tue, Nov 7, 2017	108.77	108.87	107.65	107.92
3988	AMEX	VXF	Mon, Nov 6, 2017	108.60	108.94	108.55	108.84
3987	AMEX	VXF	Fri, Nov 3, 2017	108.26	108.57	108.00	108.54
3986	AMEX	VXF	Thu, Nov 2, 2017	108.10	108.71	107.99	108.36
3985	AMEX	VXF	Wed, Nov 1, 2017	109.26	109.29	107.81	108.23
3984	AMEX	VXF	Tue, Oct 31, 2017	108.24	108.82	108.15	108.56
3983	AMEX	VXF	Mon, Oct 30, 2017	108.54	108.61	107.59	107.91
3982	AMEX	VXF	Fri, Oct 27, 2017	108.15	108.77	107.77	108.76
3981	AMEX	VXF	Thu, Oct 26, 2017	107.95	108.24	107.67	108.09
3980	AMEX	VXF	Wed, Oct 25, 2017	108.29	108.29	106.97	107.73
3979	AMEX	VXF	Tue, Oct 24, 2017	108.42	108.61	108.27	108.31
3978	AMEX	VXF	Mon, Oct 23, 2017	109.00	109.00	108.06	108.12
3977	AMEX	VXF	Fri, Oct 20, 2017	108.81	108.97	108.63	108.86
3976	AMEX	VXF	Thu, Oct 19, 2017	107.84	108.29	107.43	108.27
3975	AMEX	VXF	Wed, Oct 18, 2017	108.45	108.61	108.22	108.40
3974	AMEX	VXF	Tue, Oct 17, 2017	108.34	108.50	107.97	108.11
3973	AMEX	VXF	Mon, Oct 16, 2017	108.54	108.74	108.18	108.32
3972	AMEX	VXF	Fri, Oct 13, 2017	108.59	108.67	108.22	108.29
3971	AMEX	VXF	Thu, Oct 12, 2017	108.36	108.55	108.05	108.40
3970	AMEX	VXF	Wed, Oct 11, 2017	108.43	108.54	108.16	108.45
3969	AMEX	VXF	Tue, Oct 10, 2017	108.65	108.77	108.16	108.37
3968	AMEX	VXF	Mon, Oct 9, 2017	108.74	108.85	108.08	108.20
3967	AMEX	VXF	Fri, Oct 6, 2017	108.42	108.68	108.30	108.58
3966	AMEX	VXF	Thu, Oct 5, 2017	108.60	108.90	108.52	108.74
3965	AMEX	VXF	Wed, Oct 4, 2017	108.41	108.69	108.10	108.40
3964	AMEX	VXF	Tue, Oct 3, 2017	108.28	108.41	107.88	108.41
3963	AMEX	VXF	Mon, Oct 2, 2017	107.17	108.15	107.10	108.15
3962	AMEX	VXF	Fri, Sep 29, 2017	106.98	107.27	106.88	107.13
3961	AMEX	VXF	Thu, Sep 28, 2017	106.56	106.85	106.21	106.85
3960	AMEX	VXF	Wed, Sep 27, 2017	105.95	106.81	105.54	106.63
3959	AMEX	VXF	Tue, Sep 26, 2017	105.43	105.64	105.30	105.35
3958	AMEX	VXF	Mon, Sep 25, 2017	105.32	105.52	104.73	105.24
3957	AMEX	VXF	Fri, Sep 22, 2017	104.81	105.33	104.81	105.24
3956	AMEX	VXF	Thu, Sep 21, 2017	105.13	105.18	104.83	104.94
3955	AMEX	VXF	Wed, Sep 20, 2017	104.93	105.20	104.79	105.16
3954	AMEX	VXF	Tue, Sep 19, 2017	105.22	105.26	104.96	104.81
3953	AMEX	VXF	Mon, Sep 18, 2017	104.81	105.28	104.81	105.15
3952	AMEX	VXF	Fri, Sep 15, 2017	104.11	104.56	104.04	104.51
3951	AMEX	VXF	Thu, Sep 14, 2017	104.12	104.33	103.83	104.16
3950	AMEX	VXF	Wed, Sep 13, 2017	104.04	104.38	104.00	104.20
3949	AMEX	VXF	Tue, Sep 12, 2017	103.79	104.17	103.76	104.15
3948	AMEX	VXF	Mon, Sep 11, 2017	103.14	103.66	103.14	103.55
3947	AMEX	VXF	Fri, Sep 8, 2017	102.12	102.56	102.00	102.43
3946	AMEX	VXF	Thu, Sep 7, 2017	102.79	102.79	102.09	102.33
3945	AMEX	VXF	Wed, Sep 6, 2017	102.77	102.96	102.43	102.66
3944	AMEX	VXF	Tue, Sep 5, 2017	103.51	103.68	102.05	102.48
3943	AMEX	VXF	Fri, Sep 1, 2017	103.32	103.65	103.21	103.54
3942	AMEX	VXF	Thu, Aug 31, 2017	102.39	103.14	102.28	103.08
3941	AMEX	VXF	Wed, Aug 30, 2017	101.20	102.07	101.13	101.96
3940	AMEX	VXF	Tue, Aug 29, 2017	100.59	101.42	100.59	101.28
3939	AMEX	VXF	Mon, Aug 28, 2017	101.59	101.59	100.99	101.33
3938	AMEX	VXF	Fri, Aug 25, 2017	101.27	101.43	100.99	101.17
3937	AMEX	VXF	Thu, Aug 24, 2017	101.04	101.20	100.75	100.92
3936	AMEX	VXF	Wed, Aug 23, 2017	100.35	101.02	100.28	100.72
3935	AMEX	VXF	Tue, Aug 22, 2017	100.12	100.96	100.00	100.85
3934	AMEX	VXF	Mon, Aug 21, 2017	99.61	99.92	99.41	99.79
3933	AMEX	VXF	Fri, Aug 18, 2017	99.65	100.19	99.37	99.82
3932	AMEX	VXF	Thu, Aug 17, 2017	101.33	101.70	99.90	99.91
3931	AMEX	VXF	Wed, Aug 16, 2017	101.63	102.09	101.46	101.66
3930	AMEX	VXF	Tue, Aug 15, 2017	102.17	102.17	101.39	101.43
3929	AMEX	VXF	Mon, Aug 14, 2017	101.43	102.11	101.22	101.95
3928	AMEX	VXF	Fri, Aug 11, 2017	100.36	100.79	100.13	100.69
3927	AMEX	VXF	Thu, Aug 10, 2017	101.76	101.78	100.42	100.44
3926	AMEX	VXF	Wed, Aug 9, 2017	102.29	102.49	101.81	102.12
3925	AMEX	VXF	Tue, Aug 8, 2017	103.07	103.79	102.59	102.80
3924	AMEX	VXF	Mon, Aug 7, 2017	103.18	103.34	102.76	103.13
3923	AMEX	VXF	Fri, Aug 4, 2017	102.82	103.10	102.60	103.06
3922	AMEX	VXF	Thu, Aug 3, 2017	103.08	103.15	102.40	102.60
3921	AMEX	VXF	Wed, Aug 2, 2017	103.57	103.65	102.34	102.89
3920	AMEX	VXF	Tue, Aug 1, 2017	103.88	103.88	103.26	103.68
3919	AMEX	VXF	Mon, Jul 31, 2017	103.93	103.94	103.14	103.43
3918	AMEX	VXF	Fri, Jul 28, 2017	103.60	103.85	103.40	103.62
3917	AMEX	VXF	Thu, Jul 27, 2017	104.58	104.62	103.36	103.89
3916	AMEX	VXF	Wed, Jul 26, 2017	105.05	105.05	104.31	104.43
3915	AMEX	VXF	Tue, Jul 25, 2017	104.74	105.08	104.45	104.89
3914	AMEX	VXF	Mon, Jul 24, 2017	104.02	104.29	103.81	104.28
3913	AMEX	VXF	Fri, Jul 21, 2017	104.21	104.29	103.78	104.03
3912	AMEX	VXF	Thu, Jul 20, 2017	104.45	104.54	104.10	104.33
3911	AMEX	VXF	Wed, Jul 19, 2017	103.59	104.33	103.59	104.33
3910	AMEX	VXF	Tue, Jul 18, 2017	103.30	103.43	102.98	103.31
3909	AMEX	VXF	Mon, Jul 17, 2017	103.43	103.74	103.20	103.49
3908	AMEX	VXF	Fri, Jul 14, 2017	102.98	103.64	102.88	103.39
3907	AMEX	VXF	Thu, Jul 13, 2017	103.05	103.12	102.49	103.04
3906	AMEX	VXF	Wed, Jul 12, 2017	102.75	103.36	102.75	102.97
3905	AMEX	VXF	Tue, Jul 11, 2017	101.91	102.26	101.48	102.16
3904	AMEX	VXF	Mon, Jul 10, 2017	102.09	102.37	101.65	101.89
3903	AMEX	VXF	Fri, Jul 7, 2017	101.43	102.23	101.31	102.14
3902	AMEX	VXF	Thu, Jul 6, 2017	102.10	102.10	101.04	101.20
3901	AMEX	VXF	Wed, Jul 5, 2017	102.77	102.77	102.17	102.59
3900	AMEX	VXF	Mon, Jul 3, 2017	102.70	103.13	102.61	102.87
3899	AMEX	VXF	Fri, Jun 30, 2017	102.46	102.69	102.07	102.29
3898	AMEX	VXF	Thu, Jun 29, 2017	103.06	103.07	101.32	102.22
3897	AMEX	VXF	Wed, Jun 28, 2017	102.21	103.12	102.02	102.99
3896	AMEX	VXF	Tue, Jun 27, 2017	102.56	102.80	101.61	101.62
3895	AMEX	VXF	Mon, Jun 26, 2017	102.78	102.88	102.09	102.61
3894	AMEX	VXF	Fri, Jun 23, 2017	101.75	102.41	101.45	102.35
3893	AMEX	VXF	Thu, Jun 22, 2017	101.42	101.99	101.24	101.67
3892	AMEX	VXF	Wed, Jun 21, 2017	101.97	102.20	101.27	101.44
3891	AMEX	VXF	Tue, Jun 20, 2017	102.76	102.76	101.92	101.69
3890	AMEX	VXF	Mon, Jun 19, 2017	102.53	103.06	102.49	102.96
3889	AMEX	VXF	Fri, Jun 16, 2017	102.06	102.13	101.61	102.12
3888	AMEX	VXF	Thu, Jun 15, 2017	101.98	102.45	101.69	102.30
3887	AMEX	VXF	Wed, Jun 14, 2017	103.28	103.34	102.30	102.76
3886	AMEX	VXF	Tue, Jun 13, 2017	102.82	103.21	102.65	103.21
3885	AMEX	VXF	Mon, Jun 12, 2017	102.51	102.69	102.06	102.44
3884	AMEX	VXF	Fri, Jun 9, 2017	102.56	103.41	101.98	102.51
3883	AMEX	VXF	Thu, Jun 8, 2017	101.56	102.63	101.39	102.35
3882	AMEX	VXF	Wed, Jun 7, 2017	101.69	101.89	101.27	101.59
3881	AMEX	VXF	Tue, Jun 6, 2017	101.43	102.03	101.12	101.57
3880	AMEX	VXF	Mon, Jun 5, 2017	102.41	102.41	101.80	101.88
3879	AMEX	VXF	Fri, Jun 2, 2017	102.06	102.80	101.94	102.40
3878	AMEX	VXF	Thu, Jun 1, 2017	100.56	101.96	100.34	101.96
3877	AMEX	VXF	Wed, May 31, 2017	100.47	100.47	99.23	100.24
3876	AMEX	VXF	Tue, May 30, 2017	100.52	100.69	100.11	100.21
3875	AMEX	VXF	Fri, May 26, 2017	100.74	100.82	100.40	100.74
3874	AMEX	VXF	Thu, May 25, 2017	101.00	101.38	100.61	100.80
3873	AMEX	VXF	Wed, May 24, 2017	100.56	100.84	100.29	100.69
3872	AMEX	VXF	Tue, May 23, 2017	100.47	100.61	99.88	100.41
3871	AMEX	VXF	Mon, May 22, 2017	99.90	100.36	99.79	100.25
3870	AMEX	VXF	Fri, May 19, 2017	99.14	100.03	99.13	99.60
3869	AMEX	VXF	Thu, May 18, 2017	98.35	99.14	98.15	98.86
3868	AMEX	VXF	Wed, May 17, 2017	99.70	99.82	98.45	98.49
3867	AMEX	VXF	Tue, May 16, 2017	100.92	101.00	100.22	100.73
3866	AMEX	VXF	Mon, May 15, 2017	100.41	101.17	100.41	100.80
3865	AMEX	VXF	Fri, May 12, 2017	100.24	100.36	99.89	100.10
3864	AMEX	VXF	Thu, May 11, 2017	100.72	100.99	99.76	100.50
3863	AMEX	VXF	Wed, May 10, 2017	100.47	101.13	100.27	101.04
3862	AMEX	VXF	Tue, May 9, 2017	100.79	100.86	100.26	100.57
3861	AMEX	VXF	Mon, May 8, 2017	100.96	101.08	100.25	100.59
3860	AMEX	VXF	Fri, May 5, 2017	100.59	101.10	100.18	101.10
3859	AMEX	VXF	Thu, May 4, 2017	100.60	100.66	99.67	100.27
3858	AMEX	VXF	Wed, May 3, 2017	100.84	100.95	100.20	100.55
3857	AMEX	VXF	Tue, May 2, 2017	101.68	101.94	100.89	101.18
3856	AMEX	VXF	Mon, May 1, 2017	101.35	101.80	100.93	101.51
3855	AMEX	VXF	Fri, Apr 28, 2017	102.17	102.17	101.02	101.02
3854	AMEX	VXF	Thu, Apr 27, 2017	102.23	102.43	101.75	102.06
3853	AMEX	VXF	Wed, Apr 26, 2017	101.72	102.43	101.62	101.99
3852	AMEX	VXF	Tue, Apr 25, 2017	101.54	102.03	101.25	101.71
3851	AMEX	VXF	Mon, Apr 24, 2017	100.97	101.08	100.59	100.91
3850	AMEX	VXF	Fri, Apr 21, 2017	99.98	100.02	99.57	99.81
3849	AMEX	VXF	Thu, Apr 20, 2017	99.49	100.16	99.06	100.08
3848	AMEX	VXF	Wed, Apr 19, 2017	99.19	99.70	98.93	99.12
3847	AMEX	VXF	Tue, Apr 18, 2017	98.50	98.93	98.21	98.86
3846	AMEX	VXF	Mon, Apr 17, 2017	98.04	98.89	97.85	98.86
3845	AMEX	VXF	Thu, Apr 13, 2017	98.50	98.80	97.76	97.78
3844	AMEX	VXF	Wed, Apr 12, 2017	99.64	99.73	98.54	98.67
3843	AMEX	VXF	Tue, Apr 11, 2017	98.96	99.73	98.66	99.73
3842	AMEX	VXF	Mon, Apr 10, 2017	99.09	99.78	98.84	99.26
3841	AMEX	VXF	Fri, Apr 7, 2017	98.76	99.21	98.56	98.92
3840	AMEX	VXF	Thu, Apr 6, 2017	98.33	99.05	98.00	99.01
3839	AMEX	VXF	Wed, Apr 5, 2017	99.50	99.92	98.01	98.14
3838	AMEX	VXF	Tue, Apr 4, 2017	98.99	99.41	98.78	99.07
3837	AMEX	VXF	Mon, Apr 3, 2017	100.13	100.19	98.74	99.11
3836	AMEX	VXF	Fri, Mar 31, 2017	99.75	100.23	99.59	99.89
3835	AMEX	VXF	Thu, Mar 30, 2017	99.28	99.81	99.18	99.79
3834	AMEX	VXF	Wed, Mar 29, 2017	98.84	99.36	98.59	99.30
3833	AMEX	VXF	Tue, Mar 28, 2017	97.92	98.99	97.86	98.87
3832	AMEX	VXF	Mon, Mar 27, 2017	97.10	98.26	96.70	98.12
3831	AMEX	VXF	Fri, Mar 24, 2017	98.25	98.65	97.63	97.99
3830	AMEX	VXF	Thu, Mar 23, 2017	97.94	98.81	97.69	97.89
3829	AMEX	VXF	Wed, Mar 22, 2017	97.69	98.07	97.27	97.94
3828	AMEX	VXF	Tue, Mar 21, 2017	100.51	100.68	97.77	97.82
3827	AMEX	VXF	Mon, Mar 20, 2017	100.56	100.57	99.89	100.11
3826	AMEX	VXF	Fri, Mar 17, 2017	100.53	100.74	100.12	100.58
3825	AMEX	VXF	Thu, Mar 16, 2017	100.58	100.75	100.15	100.41
3824	AMEX	VXF	Wed, Mar 15, 2017	99.35	100.52	99.24	100.31
3823	AMEX	VXF	Tue, Mar 14, 2017	99.06	99.16	98.33	98.98
3822	AMEX	VXF	Mon, Mar 13, 2017	99.12	99.60	99.12	99.37
3821	AMEX	VXF	Fri, Mar 10, 2017	99.24	99.40	98.50	99.09
3820	AMEX	VXF	Thu, Mar 9, 2017	99.01	99.40	98.26	98.70
3819	AMEX	VXF	Wed, Mar 8, 2017	99.70	99.93	99.00	99.04
3818	AMEX	VXF	Tue, Mar 7, 2017	100.05	100.16	99.47	99.52
3817	AMEX	VXF	Mon, Mar 6, 2017	100.24	100.31	99.79	100.17
3816	AMEX	VXF	Fri, Mar 3, 2017	100.64	100.99	100.30	100.76
3815	AMEX	VXF	Thu, Mar 2, 2017	101.72	101.72	100.63	100.67
3814	AMEX	VXF	Wed, Mar 1, 2017	101.18	101.94	101.18	101.77
3813	AMEX	VXF	Tue, Feb 28, 2017	101.16	101.29	100.28	100.30
3812	AMEX	VXF	Mon, Feb 27, 2017	100.63	101.51	100.43	101.48
3811	AMEX	VXF	Fri, Feb 24, 2017	99.93	100.70	99.81	100.70
3810	AMEX	VXF	Thu, Feb 23, 2017	101.40	101.43	100.12	100.60
3809	AMEX	VXF	Wed, Feb 22, 2017	101.46	101.46	101.00	101.19
3808	AMEX	VXF	Tue, Feb 21, 2017	101.07	101.60	101.07	101.54
3807	AMEX	VXF	Fri, Feb 17, 2017	100.47	100.81	100.20	100.81
3806	AMEX	VXF	Thu, Feb 16, 2017	100.86	101.21	100.28	100.69
3805	AMEX	VXF	Wed, Feb 15, 2017	100.26	101.04	100.22	100.96
3804	AMEX	VXF	Tue, Feb 14, 2017	100.01	100.52	99.83	100.48
3803	AMEX	VXF	Mon, Feb 13, 2017	100.20	100.55	100.03	100.09
3802	AMEX	VXF	Fri, Feb 10, 2017	99.69	100.01	99.45	99.84
3801	AMEX	VXF	Thu, Feb 9, 2017	98.39	99.39	98.34	99.25
3800	AMEX	VXF	Wed, Feb 8, 2017	97.99	98.28	97.40	98.21
3799	AMEX	VXF	Tue, Feb 7, 2017	98.60	98.96	97.97	98.21
3798	AMEX	VXF	Mon, Feb 6, 2017	98.71	98.91	98.24	98.49
3797	AMEX	VXF	Fri, Feb 3, 2017	98.49	99.00	98.25	98.93
3796	AMEX	VXF	Thu, Feb 2, 2017	97.88	98.18	97.39	97.74
3795	AMEX	VXF	Wed, Feb 1, 2017	98.49	98.70	97.45	97.75
3794	AMEX	VXF	Tue, Jan 31, 2017	97.13	98.05	96.90	97.94
3793	AMEX	VXF	Mon, Jan 30, 2017	97.91	97.91	96.56	97.39
3792	AMEX	VXF	Fri, Jan 27, 2017	98.83	98.84	98.14	98.40
3791	AMEX	VXF	Thu, Jan 26, 2017	99.19	99.38	98.64	98.80
3790	AMEX	VXF	Wed, Jan 25, 2017	98.74	99.14	98.74	99.03
3789	AMEX	VXF	Tue, Jan 24, 2017	97.25	98.33	97.21	98.15
3788	AMEX	VXF	Mon, Jan 23, 2017	97.00	97.24	96.41	96.88
3787	AMEX	VXF	Fri, Jan 20, 2017	97.04	97.43	96.82	97.13
3786	AMEX	VXF	Thu, Jan 19, 2017	97.53	97.75	96.48	96.72
3785	AMEX	VXF	Wed, Jan 18, 2017	97.11	97.38	96.79	97.37
3784	AMEX	VXF	Tue, Jan 17, 2017	97.65	97.65	96.77	96.95
3783	AMEX	VXF	Fri, Jan 13, 2017	97.55	98.17	97.53	97.88
3782	AMEX	VXF	Thu, Jan 12, 2017	97.67	97.72	96.25	97.29
3781	AMEX	VXF	Wed, Jan 11, 2017	97.69	97.91	97.23	97.74
3780	AMEX	VXF	Tue, Jan 10, 2017	97.09	97.78	97.00	97.58
3779	AMEX	VXF	Mon, Jan 9, 2017	97.37	97.50	96.75	96.87
3778	AMEX	VXF	Fri, Jan 6, 2017	97.63	97.86	97.26	97.44
3777	AMEX	VXF	Thu, Jan 5, 2017	97.98	98.12	97.00	97.44
3776	AMEX	VXF	Wed, Jan 4, 2017	96.84	98.23	96.78	98.19
3775	AMEX	VXF	Tue, Jan 3, 2017	96.85	97.22	95.86	96.49
3774	AMEX	VXF	Fri, Dec 30, 2016	96.40	96.40	95.63	95.90
3773	AMEX	VXF	Thu, Dec 29, 2016	96.25	96.58	95.90	96.24
3772	AMEX	VXF	Wed, Dec 28, 2016	97.22	97.28	95.98	96.08
3771	AMEX	VXF	Tue, Dec 27, 2016	96.87	97.44	96.87	97.11
3770	AMEX	VXF	Fri, Dec 23, 2016	96.24	96.74	96.24	96.69
3769	AMEX	VXF	Thu, Dec 22, 2016	96.99	97.08	96.05	96.28
3768	AMEX	VXF	Wed, Dec 21, 2016	97.97	98.09	97.53	97.02
3767	AMEX	VXF	Tue, Dec 20, 2016	97.64	98.11	97.56	97.98
3766	AMEX	VXF	Mon, Dec 19, 2016	96.96	97.53	96.96	97.35
3765	AMEX	VXF	Fri, Dec 16, 2016	97.06	97.75	96.68	96.88
3764	AMEX	VXF	Thu, Dec 15, 2016	96.63	97.56	96.32	97.01
3763	AMEX	VXF	Wed, Dec 14, 2016	97.38	97.79	96.28	96.45
3762	AMEX	VXF	Tue, Dec 13, 2016	97.86	98.12	97.18	97.59
3761	AMEX	VXF	Mon, Dec 12, 2016	98.18	98.36	97.20	97.42
3760	AMEX	VXF	Fri, Dec 9, 2016	98.51	98.66	97.99	98.21
3759	AMEX	VXF	Thu, Dec 8, 2016	97.44	98.47	97.25	98.28
3758	AMEX	VXF	Wed, Dec 7, 2016	96.27	97.37	96.08	97.21
3757	AMEX	VXF	Tue, Dec 6, 2016	95.49	96.34	95.25	96.30
3756	AMEX	VXF	Mon, Dec 5, 2016	94.70	95.41	94.70	95.35
3755	AMEX	VXF	Fri, Dec 2, 2016	94.04	94.47	93.93	94.11
3754	AMEX	VXF	Thu, Dec 1, 2016	95.06	95.16	93.80	94.06
3753	AMEX	VXF	Wed, Nov 30, 2016	95.57	95.57	94.67	94.70
3752	AMEX	VXF	Tue, Nov 29, 2016	94.88	95.35	94.74	94.98
3751	AMEX	VXF	Mon, Nov 28, 2016	95.83	95.84	94.84	94.91
3750	AMEX	VXF	Fri, Nov 25, 2016	95.69	95.89	95.57	95.87
3749	AMEX	VXF	Wed, Nov 23, 2016	95.02	95.54	94.70	95.52
3748	AMEX	VXF	Tue, Nov 22, 2016	94.78	95.14	94.49	95.07
3747	AMEX	VXF	Mon, Nov 21, 2016	94.33	94.61	94.01	94.48
3746	AMEX	VXF	Fri, Nov 18, 2016	93.93	94.00	93.72	93.87
3745	AMEX	VXF	Thu, Nov 17, 2016	93.33	93.97	93.33	93.72
3744	AMEX	VXF	Wed, Nov 16, 2016	93.00	93.35	92.83	93.10
3743	AMEX	VXF	Tue, Nov 15, 2016	92.72	93.32	92.36	93.17
3742	AMEX	VXF	Mon, Nov 14, 2016	92.09	92.80	91.92	92.70
3741	AMEX	VXF	Fri, Nov 11, 2016	90.44	91.57	90.21	91.44
3740	AMEX	VXF	Thu, Nov 10, 2016	90.32	91.12	89.58	90.28
3739	AMEX	VXF	Wed, Nov 9, 2016	86.91	90.03	86.91	89.80
3738	AMEX	VXF	Tue, Nov 8, 2016	87.28	88.24	87.05	87.88
3737	AMEX	VXF	Mon, Nov 7, 2016	87.16	87.70	86.99	87.57
3736	AMEX	VXF	Fri, Nov 4, 2016	85.53	86.46	85.53	85.76
3735	AMEX	VXF	Thu, Nov 3, 2016	86.00	86.26	85.37	85.42
3734	AMEX	VXF	Wed, Nov 2, 2016	86.62	86.74	85.75	85.82
3733	AMEX	VXF	Tue, Nov 1, 2016	87.95	87.95	86.32	86.89
3732	AMEX	VXF	Mon, Oct 31, 2016	87.57	87.88	87.35	87.77
3731	AMEX	VXF	Fri, Oct 28, 2016	87.41	88.06	87.18	87.37
3730	AMEX	VXF	Thu, Oct 27, 2016	88.63	88.63	87.31	87.45
3729	AMEX	VXF	Wed, Oct 26, 2016	88.48	88.87	88.10	88.35
3728	AMEX	VXF	Tue, Oct 25, 2016	89.48	89.56	88.80	88.88
3727	AMEX	VXF	Mon, Oct 24, 2016	89.63	90.09	89.40	89.61
3726	AMEX	VXF	Fri, Oct 21, 2016	88.70	89.24	88.50	89.10
3725	AMEX	VXF	Thu, Oct 20, 2016	89.22	89.50	88.72	89.18
3724	AMEX	VXF	Wed, Oct 19, 2016	89.19	89.69	88.82	89.41
3723	AMEX	VXF	Tue, Oct 18, 2016	89.35	89.37	88.88	89.06
3722	AMEX	VXF	Mon, Oct 17, 2016	88.68	88.84	88.41	88.52
3721	AMEX	VXF	Fri, Oct 14, 2016	89.33	89.65	88.63	88.63
3720	AMEX	VXF	Thu, Oct 13, 2016	88.68	89.17	88.17	88.89
3719	AMEX	VXF	Wed, Oct 12, 2016	89.38	89.72	89.11	89.42
3718	AMEX	VXF	Tue, Oct 11, 2016	90.59	90.68	88.95	89.35
3717	AMEX	VXF	Mon, Oct 10, 2016	90.70	91.20	90.70	90.81
3716	AMEX	VXF	Fri, Oct 7, 2016	90.79	90.80	89.66	90.04
3715	AMEX	VXF	Thu, Oct 6, 2016	90.60	90.80	90.10	90.68
3714	AMEX	VXF	Wed, Oct 5, 2016	90.87	91.35	90.85	90.93
3713	AMEX	VXF	Tue, Oct 4, 2016	91.00	91.16	90.16	90.50
3712	AMEX	VXF	Mon, Oct 3, 2016	91.05	91.18	90.58	90.92
3711	AMEX	VXF	Fri, Sep 30, 2016	90.80	91.54	90.45	91.27
3710	AMEX	VXF	Thu, Sep 29, 2016	91.44	91.53	90.25	90.45
3709	AMEX	VXF	Wed, Sep 28, 2016	91.00	91.60	90.41	91.56
3708	AMEX	VXF	Tue, Sep 27, 2016	90.49	90.91	90.31	90.78
3707	AMEX	VXF	Mon, Sep 26, 2016	90.79	91.04	90.55	90.63
3706	AMEX	VXF	Fri, Sep 23, 2016	91.63	91.79	91.19	91.22
3705	AMEX	VXF	Thu, Sep 22, 2016	91.24	91.86	91.24	91.80
3704	AMEX	VXF	Wed, Sep 21, 2016	89.85	90.74	89.49	90.71
3703	AMEX	VXF	Tue, Sep 20, 2016	90.15	90.15	89.45	89.45
3702	AMEX	VXF	Mon, Sep 19, 2016	89.73	90.35	89.37	89.83
3701	AMEX	VXF	Fri, Sep 16, 2016	89.06	89.37	88.85	89.24
3700	AMEX	VXF	Thu, Sep 15, 2016	88.53	89.65	88.41	89.50
3699	AMEX	VXF	Wed, Sep 14, 2016	88.69	89.17	88.33	88.52
3698	AMEX	VXF	Tue, Sep 13, 2016	89.54	89.61	88.16	88.57
3697	AMEX	VXF	Mon, Sep 12, 2016	88.94	90.64	88.88	90.21
3696	AMEX	VXF	Fri, Sep 9, 2016	91.34	91.35	89.38	89.40
3695	AMEX	VXF	Thu, Sep 8, 2016	92.19	92.27	91.89	92.02
3694	AMEX	VXF	Wed, Sep 7, 2016	91.75	92.34	91.72	92.34
3693	AMEX	VXF	Tue, Sep 6, 2016	91.93	91.93	91.35	91.82
3692	AMEX	VXF	Fri, Sep 2, 2016	91.30	91.73	91.22	91.72
3691	AMEX	VXF	Thu, Sep 1, 2016	90.84	91.07	90.15	90.82
3690	AMEX	VXF	Wed, Aug 31, 2016	90.96	91.03	90.22	90.73
3689	AMEX	VXF	Tue, Aug 30, 2016	91.10	91.30	90.72	91.07
3688	AMEX	VXF	Mon, Aug 29, 2016	90.64	91.29	90.64	91.00
3687	AMEX	VXF	Fri, Aug 26, 2016	90.88	91.45	90.03	90.49
3686	AMEX	VXF	Thu, Aug 25, 2016	90.39	91.04	90.39	90.73
3685	AMEX	VXF	Wed, Aug 24, 2016	91.24	91.41	90.39	90.53
3684	AMEX	VXF	Tue, Aug 23, 2016	91.13	91.53	91.13	91.30
3683	AMEX	VXF	Mon, Aug 22, 2016	90.52	90.81	90.30	90.79
3682	AMEX	VXF	Fri, Aug 19, 2016	90.39	90.66	90.18	90.58
3681	AMEX	VXF	Thu, Aug 18, 2016	90.12	90.69	90.12	90.69
3680	AMEX	VXF	Wed, Aug 17, 2016	90.25	90.30	89.55	90.08
3679	AMEX	VXF	Tue, Aug 16, 2016	90.81	90.85	90.24	90.30
3678	AMEX	VXF	Mon, Aug 15, 2016	90.48	91.22	90.48	91.08
3677	AMEX	VXF	Fri, Aug 12, 2016	90.22	90.49	89.98	90.27
3676	AMEX	VXF	Thu, Aug 11, 2016	90.29	90.45	90.00	90.32
3675	AMEX	VXF	Wed, Aug 10, 2016	90.50	90.50	89.81	89.96
3674	AMEX	VXF	Tue, Aug 9, 2016	90.37	90.59	90.29	90.42
3673	AMEX	VXF	Mon, Aug 8, 2016	90.33	90.68	90.20	90.30
3672	AMEX	VXF	Fri, Aug 5, 2016	89.81	90.44	89.71	90.31
3671	AMEX	VXF	Thu, Aug 4, 2016	89.41	89.79	89.20	89.39
3670	AMEX	VXF	Wed, Aug 3, 2016	88.59	89.39	88.40	89.39
3669	AMEX	VXF	Tue, Aug 2, 2016	89.71	89.78	88.36	88.63
3668	AMEX	VXF	Mon, Aug 1, 2016	89.99	90.24	89.50	89.79
3667	AMEX	VXF	Fri, Jul 29, 2016	89.52	90.21	89.23	89.97
3666	AMEX	VXF	Thu, Jul 28, 2016	89.36	89.81	89.14	89.63
3665	AMEX	VXF	Wed, Jul 27, 2016	89.71	89.88	89.10	89.44
3664	AMEX	VXF	Tue, Jul 26, 2016	89.10	89.64	89.00	89.60
3663	AMEX	VXF	Mon, Jul 25, 2016	89.18	89.34	88.94	89.14
3662	AMEX	VXF	Fri, Jul 22, 2016	88.78	89.44	88.69	89.35
3661	AMEX	VXF	Thu, Jul 21, 2016	89.10	89.42	88.56	88.79
3660	AMEX	VXF	Wed, Jul 20, 2016	88.63	89.27	88.33	89.10
3659	AMEX	VXF	Tue, Jul 19, 2016	88.69	88.76	88.26	88.49
3658	AMEX	VXF	Mon, Jul 18, 2016	88.65	89.00	88.43	88.83
3657	AMEX	VXF	Fri, Jul 15, 2016	88.79	88.89	88.42	88.65
3656	AMEX	VXF	Thu, Jul 14, 2016	89.00	89.00	88.51	88.51
3655	AMEX	VXF	Wed, Jul 13, 2016	89.01	89.01	88.11	88.36
3654	AMEX	VXF	Tue, Jul 12, 2016	88.23	88.96	88.19	88.64
3653	AMEX	VXF	Mon, Jul 11, 2016	87.43	87.88	87.36	87.69
3652	AMEX	VXF	Fri, Jul 8, 2016	86.07	87.16	86.02	87.00
3651	AMEX	VXF	Thu, Jul 7, 2016	85.26	85.88	84.97	85.33
3650	AMEX	VXF	Wed, Jul 6, 2016	84.16	85.15	84.00	85.12
3649	AMEX	VXF	Tue, Jul 5, 2016	85.34	85.44	84.09	84.55
3648	AMEX	VXF	Fri, Jul 1, 2016	85.34	86.05	85.30	85.68
3647	AMEX	VXF	Thu, Jun 30, 2016	84.27	85.42	83.85	85.42
3646	AMEX	VXF	Wed, Jun 29, 2016	83.28	84.22	83.21	84.09
3645	AMEX	VXF	Tue, Jun 28, 2016	81.56	82.54	81.56	82.38
3644	AMEX	VXF	Mon, Jun 27, 2016	82.45	82.45	80.36	80.72
3643	AMEX	VXF	Fri, Jun 24, 2016	83.75	84.71	83.12	83.30
3642	AMEX	VXF	Thu, Jun 23, 2016	86.04	86.84	86.04	86.82
3641	AMEX	VXF	Wed, Jun 22, 2016	85.60	86.06	85.23	85.28
3640	AMEX	VXF	Tue, Jun 21, 2016	85.76	85.76	85.17	85.59
3639	AMEX	VXF	Mon, Jun 20, 2016	85.89	86.52	85.82	85.63
3638	AMEX	VXF	Fri, Jun 17, 2016	85.08	85.40	84.66	84.92
3637	AMEX	VXF	Thu, Jun 16, 2016	84.64	85.06	83.89	85.04
3636	AMEX	VXF	Wed, Jun 15, 2016	85.17	85.77	84.99	85.16
3635	AMEX	VXF	Tue, Jun 14, 2016	85.01	85.41	84.46	84.95
3634	AMEX	VXF	Mon, Jun 13, 2016	85.83	86.32	85.17	85.27
3633	AMEX	VXF	Fri, Jun 10, 2016	86.59	86.60	85.77	86.00
3632	AMEX	VXF	Thu, Jun 9, 2016	87.50	87.52	87.15	87.40
3631	AMEX	VXF	Wed, Jun 8, 2016	87.50	87.95	87.45	87.87
3630	AMEX	VXF	Tue, Jun 7, 2016	87.25	87.70	87.06	87.41
3629	AMEX	VXF	Mon, Jun 6, 2016	86.51	87.33	86.45	87.15
3628	AMEX	VXF	Fri, Jun 3, 2016	86.76	86.76	85.78	86.37
3627	AMEX	VXF	Thu, Jun 2, 2016	85.94	86.85	85.94	86.85
3626	AMEX	VXF	Wed, Jun 1, 2016	85.36	86.23	85.23	86.22
3625	AMEX	VXF	Tue, May 31, 2016	85.65	85.97	85.39	85.71
3624	AMEX	VXF	Fri, May 27, 2016	84.78	85.48	84.77	85.48
3623	AMEX	VXF	Thu, May 26, 2016	85.08	85.15	84.68	84.79
3622	AMEX	VXF	Wed, May 25, 2016	84.58	85.08	84.58	84.95
3621	AMEX	VXF	Tue, May 24, 2016	83.46	84.51	83.43	84.38
3620	AMEX	VXF	Mon, May 23, 2016	83.13	83.47	82.95	82.98
3619	AMEX	VXF	Fri, May 20, 2016	82.32	83.13	82.26	83.13
3618	AMEX	VXF	Thu, May 19, 2016	81.91	82.47	81.26	81.94
3617	AMEX	VXF	Wed, May 18, 2016	82.09	83.06	81.83	82.39
3616	AMEX	VXF	Tue, May 17, 2016	83.03	83.55	82.06	82.36
3615	AMEX	VXF	Mon, May 16, 2016	82.49	83.53	82.49	83.27
3614	AMEX	VXF	Fri, May 13, 2016	82.62	83.13	82.09	82.34
3613	AMEX	VXF	Thu, May 12, 2016	83.50	83.69	82.40	82.91
3612	AMEX	VXF	Wed, May 11, 2016	84.00	84.13	83.23	83.25
3611	AMEX	VXF	Tue, May 10, 2016	83.52	84.14	83.27	84.12
3610	AMEX	VXF	Mon, May 9, 2016	82.94	83.51	82.78	83.13
3609	AMEX	VXF	Fri, May 6, 2016	82.37	83.10	82.17	83.10
3608	AMEX	VXF	Thu, May 5, 2016	83.20	83.37	82.55	82.69
3607	AMEX	VXF	Wed, May 4, 2016	83.12	83.72	82.72	82.97
3606	AMEX	VXF	Tue, May 3, 2016	84.27	84.27	83.07	83.52
3605	AMEX	VXF	Mon, May 2, 2016	84.31	84.92	83.96	84.88
3604	AMEX	VXF	Fri, Apr 29, 2016	84.49	84.69	83.59	84.13
3603	AMEX	VXF	Thu, Apr 28, 2016	85.39	85.79	84.57	84.69
3602	AMEX	VXF	Wed, Apr 27, 2016	85.31	85.81	85.05	85.67
3601	AMEX	VXF	Tue, Apr 26, 2016	84.88	85.40	84.60	85.37
3600	AMEX	VXF	Mon, Apr 25, 2016	84.92	85.01	84.36	84.62
3599	AMEX	VXF	Fri, Apr 22, 2016	84.54	85.22	84.51	85.14
3598	AMEX	VXF	Thu, Apr 21, 2016	84.98	85.12	84.26	84.42
3597	AMEX	VXF	Wed, Apr 20, 2016	84.82	85.33	84.52	84.94
3596	AMEX	VXF	Tue, Apr 19, 2016	84.77	85.21	84.38	84.77
3595	AMEX	VXF	Mon, Apr 18, 2016	83.71	84.64	83.62	84.58
3594	AMEX	VXF	Fri, Apr 15, 2016	83.73	84.19	83.69	84.13
3593	AMEX	VXF	Thu, Apr 14, 2016	84.05	84.21	83.68	83.87
3592	AMEX	VXF	Wed, Apr 13, 2016	83.00	84.11	83.00	84.06
3591	AMEX	VXF	Tue, Apr 12, 2016	81.82	82.69	81.53	82.52
3590	AMEX	VXF	Mon, Apr 11, 2016	82.36	82.87	81.74	81.75
3589	AMEX	VXF	Fri, Apr 8, 2016	82.25	82.60	81.71	81.96
3588	AMEX	VXF	Thu, Apr 7, 2016	82.16	82.47	81.20	81.58
3587	AMEX	VXF	Wed, Apr 6, 2016	81.67	82.72	81.59	82.70
3586	AMEX	VXF	Tue, Apr 5, 2016	82.47	82.47	82.47	81.69
3585	AMEX	VXF	Mon, Apr 4, 2016	83.04	83.22	82.42	82.47
3584	AMEX	VXF	Fri, Apr 1, 2016	82.15	83.16	81.80	83.11
3583	AMEX	VXF	Thu, Mar 31, 2016	82.54	83.06	82.52	82.80
3582	AMEX	VXF	Wed, Mar 30, 2016	82.80	83.08	82.27	82.46
3581	AMEX	VXF	Tue, Mar 29, 2016	80.42	82.36	80.33	82.36
3580	AMEX	VXF	Mon, Mar 28, 2016	80.91	80.97	80.20	80.68
3579	AMEX	VXF	Thu, Mar 24, 2016	80.43	80.43	80.43	80.63
3578	AMEX	VXF	Wed, Mar 23, 2016	81.54	81.59	80.43	80.43
3577	AMEX	VXF	Tue, Mar 22, 2016	81.25	82.06	81.15	81.79
3576	AMEX	VXF	Mon, Mar 21, 2016	81.63	81.94	81.46	81.71
3575	AMEX	VXF	Fri, Mar 18, 2016	81.72	82.24	81.64	82.04
3574	AMEX	VXF	Thu, Mar 17, 2016	80.46	81.77	80.25	81.51
3573	AMEX	VXF	Wed, Mar 16, 2016	79.52	80.61	79.50	80.56
3572	AMEX	VXF	Tue, Mar 15, 2016	80.71	80.71	80.71	79.83
3571	AMEX	VXF	Mon, Mar 14, 2016	80.76	80.97	80.38	80.71
3570	AMEX	VXF	Fri, Mar 11, 2016	79.29	79.29	79.29	81.01
3569	AMEX	VXF	Thu, Mar 10, 2016	79.73	79.73	79.73	79.29
3568	AMEX	VXF	Wed, Mar 9, 2016	79.72	79.84	79.18	79.73
3567	AMEX	VXF	Tue, Mar 8, 2016	80.70	80.70	79.26	79.32
3566	AMEX	VXF	Mon, Mar 7, 2016	80.10	81.23	80.01	81.06
3565	AMEX	VXF	Fri, Mar 4, 2016	80.14	80.97	79.86	80.48
3564	AMEX	VXF	Thu, Mar 3, 2016	79.21	79.21	79.21	80.08
3563	AMEX	VXF	Wed, Mar 2, 2016	78.33	79.21	78.15	79.21
3562	AMEX	VXF	Tue, Mar 1, 2016	77.33	78.41	77.03	78.40
3561	AMEX	VXF	Mon, Feb 29, 2016	77.01	77.60	76.71	76.76
3560	AMEX	VXF	Fri, Feb 26, 2016	76.96	77.27	76.73	77.03
3559	AMEX	VXF	Thu, Feb 25, 2016	75.86	76.50	75.53	76.50
3558	AMEX	VXF	Wed, Feb 24, 2016	74.38	75.80	73.83	75.68
3557	AMEX	VXF	Tue, Feb 23, 2016	75.52	75.89	75.11	75.12
3556	AMEX	VXF	Mon, Feb 22, 2016	75.48	76.15	75.48	75.86
3555	AMEX	VXF	Fri, Feb 19, 2016	74.30	74.83	73.89	74.83
3554	AMEX	VXF	Thu, Feb 18, 2016	75.05	75.14	74.37	74.67
3553	AMEX	VXF	Wed, Feb 17, 2016	74.05	75.20	74.05	74.94
3552	AMEX	VXF	Tue, Feb 16, 2016	72.68	73.54	72.30	73.49
3551	AMEX	VXF	Fri, Feb 12, 2016	71.10	71.82	70.57	71.75
3550	AMEX	VXF	Thu, Feb 11, 2016	70.17	70.75	69.63	70.30
3549	AMEX	VXF	Wed, Feb 10, 2016	71.56	72.62	71.29	71.30
3548	AMEX	VXF	Tue, Feb 9, 2016	70.58	72.02	70.56	71.15
3547	AMEX	VXF	Mon, Feb 8, 2016	72.47	72.49	70.52	71.53
3546	AMEX	VXF	Fri, Feb 5, 2016	74.96	74.96	73.24	73.28
3545	AMEX	VXF	Thu, Feb 4, 2016	74.83	76.16	74.83	75.47
3544	AMEX	VXF	Wed, Feb 3, 2016	75.15	75.19	73.21	74.96
3543	AMEX	VXF	Tue, Feb 2, 2016	75.66	75.66	74.39	74.66
3542	AMEX	VXF	Mon, Feb 1, 2016	75.86	76.82	75.46	76.45
3541	AMEX	VXF	Fri, Jan 29, 2016	74.45	76.50	74.45	76.50
3540	AMEX	VXF	Thu, Jan 28, 2016	75.01	75.23	73.87	74.16
3539	AMEX	VXF	Wed, Jan 27, 2016	75.05	75.78	74.00	74.39
3538	AMEX	VXF	Tue, Jan 26, 2016	74.18	75.46	74.02	75.39
3537	AMEX	VXF	Mon, Jan 25, 2016	74.98	75.24	73.78	73.85
3536	AMEX	VXF	Fri, Jan 22, 2016	74.74	75.59	74.64	75.45
3535	AMEX	VXF	Thu, Jan 21, 2016	73.74	74.80	73.00	73.60
3534	AMEX	VXF	Wed, Jan 20, 2016	72.75	74.34	70.81	73.58
3533	AMEX	VXF	Tue, Jan 19, 2016	75.40	75.40	73.11	73.79
3532	AMEX	VXF	Fri, Jan 15, 2016	74.08	74.75	73.12	74.67
3531	AMEX	VXF	Thu, Jan 14, 2016	75.43	76.54	74.08	76.00
3530	AMEX	VXF	Wed, Jan 13, 2016	77.75	78.00	74.71	75.09
3529	AMEX	VXF	Tue, Jan 12, 2016	77.91	78.39	76.35	77.48
3528	AMEX	VXF	Mon, Jan 11, 2016	78.07	78.32	76.57	77.29
3527	AMEX	VXF	Fri, Jan 8, 2016	79.37	79.57	77.68	77.76
3526	AMEX	VXF	Thu, Jan 7, 2016	79.84	80.28	78.81	78.89
3525	AMEX	VXF	Wed, Jan 6, 2016	81.34	81.81	80.68	81.07
3524	AMEX	VXF	Tue, Jan 5, 2016	82.81	82.81	81.99	82.42
3523	AMEX	VXF	Mon, Jan 4, 2016	82.55	82.55	81.58	82.33
3522	AMEX	VXF	Thu, Dec 31, 2015	84.28	84.67	83.78	83.80
3521	AMEX	VXF	Wed, Dec 30, 2015	84.97	85.15	84.46	84.47
3520	AMEX	VXF	Tue, Dec 29, 2015	84.80	85.21	84.53	85.18
3519	AMEX	VXF	Mon, Dec 28, 2015	84.34	84.40	83.68	84.39
3518	AMEX	VXF	Thu, Dec 24, 2015	84.64	85.02	84.45	84.76
3517	AMEX	VXF	Wed, Dec 23, 2015	83.99	84.66	83.82	84.60
3516	AMEX	VXF	Tue, Dec 22, 2015	83.19	83.67	82.59	83.50
3515	AMEX	VXF	Mon, Dec 21, 2015	82.61	82.98	82.23	82.82
3514	AMEX	VXF	Fri, Dec 18, 2015	83.14	83.18	82.24	82.24
3513	AMEX	VXF	Thu, Dec 17, 2015	84.61	84.72	83.29	83.29
3512	AMEX	VXF	Wed, Dec 16, 2015	83.95	84.92	83.69	84.75
3511	AMEX	VXF	Tue, Dec 15, 2015	83.02	83.73	83.00	83.54
3510	AMEX	VXF	Mon, Dec 14, 2015	82.88	83.34	81.79	82.43
3509	AMEX	VXF	Fri, Dec 11, 2015	83.85	83.95	82.76	83.01
3508	AMEX	VXF	Thu, Dec 10, 2015	84.37	85.13	84.19	84.67
3507	AMEX	VXF	Wed, Dec 9, 2015	85.06	85.90	84.06	84.38
3506	AMEX	VXF	Tue, Dec 8, 2015	84.92	85.58	84.64	85.25
3505	AMEX	VXF	Mon, Dec 7, 2015	86.60	86.60	85.39	85.64
3504	AMEX	VXF	Fri, Dec 4, 2015	85.99	86.94	85.94	86.86
3503	AMEX	VXF	Thu, Dec 3, 2015	87.71	87.82	85.54	85.94
3502	AMEX	VXF	Wed, Dec 2, 2015	88.21	88.33	87.25	87.36
3501	AMEX	VXF	Tue, Dec 1, 2015	87.98	88.30	87.67	88.29
3500	AMEX	VXF	Mon, Nov 30, 2015	88.28	88.28	87.52	87.58
3499	AMEX	VXF	Fri, Nov 27, 2015	87.76	88.14	87.54	88.02
3498	AMEX	VXF	Wed, Nov 25, 2015	87.27	87.85	87.27	87.77
3497	AMEX	VXF	Tue, Nov 24, 2015	86.50	87.44	86.23	87.27
3496	AMEX	VXF	Mon, Nov 23, 2015	86.57	87.17	86.52	86.79
3495	AMEX	VXF	Fri, Nov 20, 2015	86.48	86.87	86.41	86.56
3494	AMEX	VXF	Thu, Nov 19, 2015	86.37	86.55	86.02	86.18
3493	AMEX	VXF	Wed, Nov 18, 2015	85.36	86.52	85.23	86.44
3492	AMEX	VXF	Tue, Nov 17, 2015	85.44	86.00	84.97	85.10
3491	AMEX	VXF	Mon, Nov 16, 2015	84.36	85.33	84.18	85.30
3490	AMEX	VXF	Fri, Nov 13, 2015	84.94	85.30	84.28	84.50
3489	AMEX	VXF	Thu, Nov 12, 2015	86.12	86.26	85.08	85.12
3488	AMEX	VXF	Wed, Nov 11, 2015	87.38	87.40	86.64	86.67
3487	AMEX	VXF	Tue, Nov 10, 2015	86.80	87.31	86.56	87.29
3486	AMEX	VXF	Mon, Nov 9, 2015	87.80	87.83	86.52	87.07
3485	AMEX	VXF	Fri, Nov 6, 2015	87.53	87.95	87.00	87.95
3484	AMEX	VXF	Thu, Nov 5, 2015	87.80	87.94	87.01	87.78
3483	AMEX	VXF	Wed, Nov 4, 2015	88.18	88.28	87.49	87.76
3482	AMEX	VXF	Tue, Nov 3, 2015	87.53	88.28	87.32	87.87
3481	AMEX	VXF	Mon, Nov 2, 2015	86.32	87.77	86.32	87.66
3480	AMEX	VXF	Fri, Oct 30, 2015	86.41	86.59	86.03	86.16
3479	AMEX	VXF	Thu, Oct 29, 2015	86.59	86.90	86.08	86.32
3478	AMEX	VXF	Wed, Oct 28, 2015	85.15	86.92	85.03	86.92
3477	AMEX	VXF	Tue, Oct 27, 2015	85.41	85.55	84.53	85.05
3476	AMEX	VXF	Mon, Oct 26, 2015	85.88	86.00	85.50	85.78
3475	AMEX	VXF	Fri, Oct 23, 2015	85.90	86.05	85.36	85.99
3474	AMEX	VXF	Thu, Oct 22, 2015	85.11	85.72	84.80	85.33
3473	AMEX	VXF	Wed, Oct 21, 2015	86.02	86.02	84.61	84.69
3472	AMEX	VXF	Tue, Oct 20, 2015	85.86	86.39	85.58	85.85
3471	AMEX	VXF	Mon, Oct 19, 2015	85.50	86.25	85.32	85.93
3470	AMEX	VXF	Fri, Oct 16, 2015	85.89	85.99	85.26	85.82
3469	AMEX	VXF	Thu, Oct 15, 2015	84.51	85.80	84.22	85.78
3468	AMEX	VXF	Wed, Oct 14, 2015	84.97	85.36	84.20	84.38
3467	AMEX	VXF	Tue, Oct 13, 2015	85.42	86.30	84.92	84.95
3466	AMEX	VXF	Mon, Oct 12, 2015	86.09	86.11	85.57	85.85
3465	AMEX	VXF	Fri, Oct 9, 2015	86.03	86.29	85.78	86.07
3464	AMEX	VXF	Thu, Oct 8, 2015	85.02	86.06	84.82	85.91
3463	AMEX	VXF	Wed, Oct 7, 2015	84.43	85.26	84.00	85.13
3462	AMEX	VXF	Tue, Oct 6, 2015	84.54	84.65	83.55	84.06
3461	AMEX	VXF	Mon, Oct 5, 2015	83.49	84.65	83.49	84.55
3460	AMEX	VXF	Fri, Oct 2, 2015	80.73	82.84	80.32	82.83
3459	AMEX	VXF	Thu, Oct 1, 2015	81.65	81.82	80.56	81.56
3458	AMEX	VXF	Wed, Sep 30, 2015	81.10	81.69	80.63	81.63
3457	AMEX	VXF	Tue, Sep 29, 2015	80.72	81.28	79.87	80.33
3456	AMEX	VXF	Mon, Sep 28, 2015	82.95	82.95	80.37	80.68
3455	AMEX	VXF	Fri, Sep 25, 2015	84.65	84.65	82.89	83.30
3454	AMEX	VXF	Thu, Sep 24, 2015	83.72	84.11	83.01	83.92
3453	AMEX	VXF	Wed, Sep 23, 2015	84.76	84.95	84.16	84.37
3452	AMEX	VXF	Tue, Sep 22, 2015	85.76	85.99	84.86	85.38
3451	AMEX	VXF	Mon, Sep 21, 2015	87.20	87.81	86.47	86.67
3450	AMEX	VXF	Fri, Sep 18, 2015	86.88	87.56	86.52	86.71
3449	AMEX	VXF	Thu, Sep 17, 2015	87.78	89.03	87.62	87.95
3448	AMEX	VXF	Wed, Sep 16, 2015	87.09	87.82	86.89	87.77
3447	AMEX	VXF	Tue, Sep 15, 2015	86.24	87.10	86.09	87.00
3446	AMEX	VXF	Mon, Sep 14, 2015	86.51	86.56	85.88	86.04
3445	AMEX	VXF	Fri, Sep 11, 2015	85.64	86.41	85.35	86.40
3444	AMEX	VXF	Thu, Sep 10, 2015	85.49	86.55	85.49	85.99
3443	AMEX	VXF	Wed, Sep 9, 2015	87.41	87.41	85.65	85.75
3442	AMEX	VXF	Tue, Sep 8, 2015	86.05	86.80	85.74	86.69
3441	AMEX	VXF	Fri, Sep 4, 2015	84.81	85.34	84.37	84.79
3440	AMEX	VXF	Thu, Sep 3, 2015	85.75	86.55	85.45	85.64
3439	AMEX	VXF	Wed, Sep 2, 2015	85.17	85.52	84.15	85.52
3438	AMEX	VXF	Tue, Sep 1, 2015	85.56	85.56	83.80	84.13
3437	AMEX	VXF	Mon, Aug 31, 2015	86.70	87.15	86.26	86.42
3436	AMEX	VXF	Fri, Aug 28, 2015	86.25	87.10	86.17	86.97
3435	AMEX	VXF	Thu, Aug 27, 2015	85.22	86.66	84.91	86.35
3434	AMEX	VXF	Wed, Aug 26, 2015	83.27	84.48	82.13	84.38
3433	AMEX	VXF	Tue, Aug 25, 2015	85.57	86.00	82.17	82.17
3432	AMEX	VXF	Mon, Aug 24, 2015	79.83	85.63	74.41	82.92
3431	AMEX	VXF	Fri, Aug 21, 2015	87.41	87.73	86.25	86.30
3430	AMEX	VXF	Thu, Aug 20, 2015	89.65	89.65	88.00	88.04
3429	AMEX	VXF	Wed, Aug 19, 2015	90.88	90.99	89.82	90.37
3428	AMEX	VXF	Tue, Aug 18, 2015	91.62	91.68	91.11	91.22
3427	AMEX	VXF	Mon, Aug 17, 2015	90.69	91.75	90.35	91.70
3426	AMEX	VXF	Fri, Aug 14, 2015	90.32	90.92	90.11	90.87
3425	AMEX	VXF	Thu, Aug 13, 2015	90.46	90.80	90.15	90.36
3424	AMEX	VXF	Wed, Aug 12, 2015	89.98	90.60	88.98	90.49
3423	AMEX	VXF	Tue, Aug 11, 2015	90.69	91.05	90.20	90.60
3422	AMEX	VXF	Mon, Aug 10, 2015	90.70	91.46	90.70	91.40
3421	AMEX	VXF	Fri, Aug 7, 2015	90.39	90.50	89.72	90.22
3420	AMEX	VXF	Thu, Aug 6, 2015	91.74	91.75	89.99	90.63
3419	AMEX	VXF	Wed, Aug 5, 2015	91.93	92.48	91.48	91.64
3418	AMEX	VXF	Tue, Aug 4, 2015	91.50	91.91	91.11	91.34
3417	AMEX	VXF	Mon, Aug 3, 2015	91.89	91.90	90.96	91.43
3416	AMEX	VXF	Fri, Jul 31, 2015	91.61	92.32	91.60	91.82
3415	AMEX	VXF	Thu, Jul 30, 2015	91.13	91.64	90.78	91.61
3414	AMEX	VXF	Wed, Jul 29, 2015	90.67	91.49	90.45	91.38
3413	AMEX	VXF	Tue, Jul 28, 2015	90.06	90.87	89.40	90.74
3412	AMEX	VXF	Mon, Jul 27, 2015	90.18	90.24	89.57	89.72
3411	AMEX	VXF	Fri, Jul 24, 2015	91.69	91.77	90.50	90.66
3410	AMEX	VXF	Thu, Jul 23, 2015	92.53	92.65	91.53	91.62
3409	AMEX	VXF	Wed, Jul 22, 2015	91.73	92.41	91.73	92.33
3408	AMEX	VXF	Tue, Jul 21, 2015	92.69	92.97	92.04	92.16
3407	AMEX	VXF	Mon, Jul 20, 2015	93.06	93.06	92.58	92.70
3406	AMEX	VXF	Fri, Jul 17, 2015	93.39	93.39	92.70	92.97
3405	AMEX	VXF	Thu, Jul 16, 2015	93.42	93.53	93.20	93.38
3404	AMEX	VXF	Wed, Jul 15, 2015	93.50	93.50	92.74	92.89
3403	AMEX	VXF	Tue, Jul 14, 2015	92.84	93.51	92.79	93.37
3402	AMEX	VXF	Mon, Jul 13, 2015	92.44	92.92	92.44	92.83
3401	AMEX	VXF	Fri, Jul 10, 2015	91.70	92.00	91.49	91.92
3400	AMEX	VXF	Thu, Jul 9, 2015	91.47	91.78	90.72	90.82
3399	AMEX	VXF	Wed, Jul 8, 2015	91.44	91.71	90.21	90.57
3398	AMEX	VXF	Tue, Jul 7, 2015	91.87	92.18	90.45	92.15
3397	AMEX	VXF	Mon, Jul 6, 2015	91.38	92.28	91.10	91.78
3396	AMEX	VXF	Thu, Jul 2, 2015	92.56	92.56	91.73	92.10
3395	AMEX	VXF	Wed, Jul 1, 2015	92.74	92.93	92.00	92.36
3394	AMEX	VXF	Tue, Jun 30, 2015	92.27	92.33	91.65	91.99
3393	AMEX	VXF	Mon, Jun 29, 2015	92.91	93.28	91.50	91.56
3392	AMEX	VXF	Fri, Jun 26, 2015	93.99	94.08	93.36	93.77
3391	AMEX	VXF	Thu, Jun 25, 2015	94.39	94.41	93.55	93.85
3390	AMEX	VXF	Wed, Jun 24, 2015	94.90	95.03	93.98	94.07
3389	AMEX	VXF	Tue, Jun 23, 2015	94.84	95.02	94.68	95.00
3388	AMEX	VXF	Mon, Jun 22, 2015	94.83	94.96	94.60	94.82
3387	AMEX	VXF	Fri, Jun 19, 2015	94.49	94.56	94.25	94.33
3386	AMEX	VXF	Thu, Jun 18, 2015	93.78	94.75	93.78	94.46
3385	AMEX	VXF	Wed, Jun 17, 2015	93.73	93.80	93.15	93.49
3384	AMEX	VXF	Tue, Jun 16, 2015	92.78	93.58	92.75	93.47
3383	AMEX	VXF	Mon, Jun 15, 2015	92.81	93.05	92.14	92.93
3382	AMEX	VXF	Fri, Jun 12, 2015	93.44	93.49	93.15	93.33
3381	AMEX	VXF	Thu, Jun 11, 2015	93.56	93.76	93.41	93.75
3380	AMEX	VXF	Wed, Jun 10, 2015	92.70	93.57	92.70	93.35
3379	AMEX	VXF	Tue, Jun 9, 2015	92.51	92.58	91.86	92.31
3378	AMEX	VXF	Mon, Jun 8, 2015	93.09	93.24	92.46	92.53
3377	AMEX	VXF	Fri, Jun 5, 2015	92.51	93.23	92.04	93.17
3376	AMEX	VXF	Thu, Jun 4, 2015	93.23	93.39	92.52	92.67
3375	AMEX	VXF	Wed, Jun 3, 2015	93.22	93.72	92.93	93.50
3374	AMEX	VXF	Tue, Jun 2, 2015	92.55	93.34	92.35	92.91
3373	AMEX	VXF	Mon, Jun 1, 2015	93.00	93.16	92.20	92.88
3372	AMEX	VXF	Fri, May 29, 2015	93.12	93.12	92.35	92.65
3371	AMEX	VXF	Thu, May 28, 2015	93.11	93.22	92.69	93.11
3370	AMEX	VXF	Wed, May 27, 2015	92.49	93.33	92.29	93.25
3369	AMEX	VXF	Tue, May 26, 2015	93.03	93.08	92.09	92.42
3368	AMEX	VXF	Fri, May 22, 2015	93.30	93.56	93.02	93.29
3367	AMEX	VXF	Thu, May 21, 2015	93.36	93.67	93.20	93.48
3366	AMEX	VXF	Wed, May 20, 2015	93.46	93.64	93.00	93.34
3365	AMEX	VXF	Tue, May 19, 2015	93.47	93.47	93.10	93.29
3364	AMEX	VXF	Mon, May 18, 2015	92.57	93.50	92.44	93.45
3363	AMEX	VXF	Fri, May 15, 2015	92.62	92.69	92.24	92.69
3362	AMEX	VXF	Thu, May 14, 2015	92.23	92.56	91.79	92.55
3361	AMEX	VXF	Wed, May 13, 2015	91.93	92.19	91.58	91.70
3360	AMEX	VXF	Tue, May 12, 2015	91.53	91.98	90.82	91.70
3359	AMEX	VXF	Mon, May 11, 2015	91.90	92.36	91.75	91.89
3358	AMEX	VXF	Fri, May 8, 2015	92.00	92.33	91.83	91.96
3357	AMEX	VXF	Thu, May 7, 2015	90.75	91.40	90.50	91.24
3356	AMEX	VXF	Wed, May 6, 2015	91.15	91.15	90.28	90.80
3355	AMEX	VXF	Tue, May 5, 2015	91.87	92.02	90.49	90.70
3354	AMEX	VXF	Mon, May 4, 2015	91.70	92.42	91.70	91.95
3353	AMEX	VXF	Fri, May 1, 2015	91.21	91.70	91.06	91.60
3352	AMEX	VXF	Thu, Apr 30, 2015	92.04	92.16	90.74	91.01
3351	AMEX	VXF	Wed, Apr 29, 2015	92.50	92.77	92.11	92.41
3350	AMEX	VXF	Tue, Apr 28, 2015	92.87	93.18	92.07	92.97
3349	AMEX	VXF	Mon, Apr 27, 2015	93.89	94.26	92.75	92.88
3348	AMEX	VXF	Fri, Apr 24, 2015	94.03	94.09	93.62	93.71
3347	AMEX	VXF	Thu, Apr 23, 2015	93.46	94.20	93.45	94.02
3346	AMEX	VXF	Wed, Apr 22, 2015	93.46	93.59	92.86	93.55
3345	AMEX	VXF	Tue, Apr 21, 2015	93.60	93.70	93.23	93.32
3344	AMEX	VXF	Mon, Apr 20, 2015	93.02	93.45	92.86	93.23
3343	AMEX	VXF	Fri, Apr 17, 2015	93.61	93.61	92.25	92.57
3342	AMEX	VXF	Thu, Apr 16, 2015	93.70	94.03	93.51	93.80
3341	AMEX	VXF	Wed, Apr 15, 2015	93.64	94.16	93.53	93.92
3340	AMEX	VXF	Tue, Apr 14, 2015	93.10	93.53	92.72	93.30
3339	AMEX	VXF	Mon, Apr 13, 2015	93.44	93.81	93.28	93.30
3338	AMEX	VXF	Fri, Apr 10, 2015	93.39	93.58	93.27	93.46
3337	AMEX	VXF	Thu, Apr 9, 2015	93.25	93.53	92.52	93.16
3336	AMEX	VXF	Wed, Apr 8, 2015	92.83	93.34	92.62	93.23
3335	AMEX	VXF	Tue, Apr 7, 2015	93.16	93.32	92.59	92.59
3334	AMEX	VXF	Mon, Apr 6, 2015	92.20	93.30	92.05	93.13
3333	AMEX	VXF	Thu, Apr 2, 2015	92.24	92.85	92.24	92.60
3332	AMEX	VXF	Wed, Apr 1, 2015	92.44	92.44	91.55	92.19
3331	AMEX	VXF	Tue, Mar 31, 2015	92.48	93.99	92.21	92.47
3330	AMEX	VXF	Mon, Mar 30, 2015	92.26	92.92	92.17	92.80
3329	AMEX	VXF	Fri, Mar 27, 2015	91.11	91.69	91.00	91.67
3328	AMEX	VXF	Thu, Mar 26, 2015	90.84	91.47	90.55	91.07
3327	AMEX	VXF	Wed, Mar 25, 2015	93.09	93.13	91.18	91.20
3326	AMEX	VXF	Tue, Mar 24, 2015	93.23	93.38	92.94	93.01
3325	AMEX	VXF	Mon, Mar 23, 2015	93.51	93.60	93.26	93.27
3324	AMEX	VXF	Fri, Mar 20, 2015	93.00	93.58	93.00	93.51
3323	AMEX	VXF	Thu, Mar 19, 2015	92.51	92.79	92.41	92.68
3322	AMEX	VXF	Wed, Mar 18, 2015	91.52	93.00	91.40	92.71
3321	AMEX	VXF	Tue, Mar 17, 2015	91.36	91.91	91.18	91.81
3320	AMEX	VXF	Mon, Mar 16, 2015	91.15	91.67	91.08	91.62
3319	AMEX	VXF	Fri, Mar 13, 2015	91.05	91.18	90.07	90.76
3318	AMEX	VXF	Thu, Mar 12, 2015	90.39	91.27	90.39	91.23
3317	AMEX	VXF	Wed, Mar 11, 2015	89.74	90.15	89.39	90.04
3316	AMEX	VXF	Tue, Mar 10, 2015	89.91	89.94	89.45	89.56
3315	AMEX	VXF	Mon, Mar 9, 2015	90.63	90.78	90.39	90.68
3314	AMEX	VXF	Fri, Mar 6, 2015	91.19	91.31	90.24	90.39
3313	AMEX	VXF	Thu, Mar 5, 2015	91.50	91.66	91.19	91.53
3312	AMEX	VXF	Wed, Mar 4, 2015	91.35	91.40	90.79	91.29
3311	AMEX	VXF	Tue, Mar 3, 2015	91.76	91.81	91.30	91.68
3310	AMEX	VXF	Mon, Mar 2, 2015	91.26	92.03	91.22	92.03
3309	AMEX	VXF	Fri, Feb 27, 2015	91.66	91.73	91.32	91.32
3308	AMEX	VXF	Thu, Feb 26, 2015	91.81	91.92	91.43	91.72
3307	AMEX	VXF	Wed, Feb 25, 2015	91.48	91.96	91.48	91.78
3306	AMEX	VXF	Tue, Feb 24, 2015	91.55	91.72	91.25	91.60
3305	AMEX	VXF	Mon, Feb 23, 2015	91.46	91.56	91.10	91.56
3304	AMEX	VXF	Fri, Feb 20, 2015	90.99	91.64	90.52	91.63
3303	AMEX	VXF	Thu, Feb 19, 2015	90.84	91.28	90.73	91.11
3302	AMEX	VXF	Wed, Feb 18, 2015	90.61	91.07	90.51	91.07
3301	AMEX	VXF	Tue, Feb 17, 2015	90.68	90.92	90.36	90.76
3300	AMEX	VXF	Fri, Feb 13, 2015	90.17	90.68	90.07	90.63
3299	AMEX	VXF	Thu, Feb 12, 2015	89.50	90.08	89.40	90.03
3298	AMEX	VXF	Wed, Feb 11, 2015	89.07	89.33	88.65	89.14
3297	AMEX	VXF	Tue, Feb 10, 2015	89.09	89.18	88.14	89.08
3296	AMEX	VXF	Mon, Feb 9, 2015	88.60	89.03	88.30	88.43
3295	AMEX	VXF	Fri, Feb 6, 2015	89.36	89.59	88.73	88.99
3294	AMEX	VXF	Thu, Feb 5, 2015	88.43	89.23	88.30	89.16
3293	AMEX	VXF	Wed, Feb 4, 2015	87.92	88.50	87.87	88.03
3292	AMEX	VXF	Tue, Feb 3, 2015	87.15	88.36	87.08	88.36
3291	AMEX	VXF	Mon, Feb 2, 2015	86.36	86.91	85.21	86.91
3290	AMEX	VXF	Fri, Jan 30, 2015	86.92	87.17	86.06	86.09
3289	AMEX	VXF	Thu, Jan 29, 2015	86.88	87.46	86.15	87.46
3288	AMEX	VXF	Wed, Jan 28, 2015	88.39	88.42	86.51	86.66
3287	AMEX	VXF	Tue, Jan 27, 2015	87.50	88.35	87.29	87.98
3286	AMEX	VXF	Mon, Jan 26, 2015	87.49	88.48	87.24	88.44
3285	AMEX	VXF	Fri, Jan 23, 2015	87.62	87.94	87.37	87.54
3284	AMEX	VXF	Thu, Jan 22, 2015	86.63	87.70	85.83	87.66
3283	AMEX	VXF	Wed, Jan 21, 2015	85.71	86.50	85.42	86.18
3282	AMEX	VXF	Tue, Jan 20, 2015	86.36	86.42	85.17	85.93
3281	AMEX	VXF	Fri, Jan 16, 2015	84.68	86.17	84.68	86.07
3280	AMEX	VXF	Thu, Jan 15, 2015	86.36	86.54	84.85	84.90
3279	AMEX	VXF	Wed, Jan 14, 2015	85.44	86.17	85.09	86.08
3278	AMEX	VXF	Tue, Jan 13, 2015	87.07	87.87	85.57	86.49
3277	AMEX	VXF	Mon, Jan 12, 2015	86.95	87.01	85.91	86.43
3276	AMEX	VXF	Fri, Jan 9, 2015	87.69	87.69	86.59	86.86
3275	AMEX	VXF	Thu, Jan 8, 2015	86.83	87.61	86.83	87.55
3274	AMEX	VXF	Wed, Jan 7, 2015	85.83	86.23	85.46	86.23
3273	AMEX	VXF	Tue, Jan 6, 2015	86.44	86.50	84.50	85.16
3272	AMEX	VXF	Mon, Jan 5, 2015	87.07	87.14	85.87	86.25
3271	AMEX	VXF	Fri, Jan 2, 2015	88.16	88.44	86.90	87.61
3270	AMEX	VXF	Wed, Dec 31, 2014	88.67	88.92	87.77	87.79
3269	AMEX	VXF	Tue, Dec 30, 2014	88.73	88.90	88.43	88.43
3268	AMEX	VXF	Mon, Dec 29, 2014	88.60	89.05	88.60	88.90
3267	AMEX	VXF	Fri, Dec 26, 2014	88.40	88.74	88.39	88.52
3266	AMEX	VXF	Wed, Dec 24, 2014	88.01	88.28	87.84	88.08
3265	AMEX	VXF	Tue, Dec 23, 2014	88.06	88.25	87.76	87.90
3264	AMEX	VXF	Mon, Dec 22, 2014	87.44	87.78	87.29	87.78
3263	AMEX	VXF	Fri, Dec 19, 2014	88.18	88.69	87.86	88.48
3262	AMEX	VXF	Thu, Dec 18, 2014	87.85	88.11	87.20	88.06
3261	AMEX	VXF	Wed, Dec 17, 2014	84.53	86.59	84.50	86.53
3260	AMEX	VXF	Tue, Dec 16, 2014	84.45	85.68	84.20	84.36
3259	AMEX	VXF	Mon, Dec 15, 2014	86.01	86.10	84.41	84.69
3258	AMEX	VXF	Fri, Dec 12, 2014	85.94	86.27	85.44	85.48
3257	AMEX	VXF	Thu, Dec 11, 2014	86.65	87.52	86.46	86.63
3256	AMEX	VXF	Wed, Dec 10, 2014	87.78	87.80	86.18	86.22
3255	AMEX	VXF	Tue, Dec 9, 2014	86.41	87.96	86.15	87.94
3254	AMEX	VXF	Mon, Dec 8, 2014	88.02	88.55	86.99	87.31
3253	AMEX	VXF	Fri, Dec 5, 2014	88.06	88.38	87.97	88.18
3252	AMEX	VXF	Thu, Dec 4, 2014	87.93	88.10	87.55	87.88
3251	AMEX	VXF	Wed, Dec 3, 2014	87.44	88.25	87.40	88.12
3250	AMEX	VXF	Tue, Dec 2, 2014	86.78	87.57	86.78	87.37
3249	AMEX	VXF	Mon, Dec 1, 2014	87.93	88.09	86.79	86.79
3248	AMEX	VXF	Fri, Nov 28, 2014	88.74	88.84	88.07	88.14
3247	AMEX	VXF	Wed, Nov 26, 2014	88.76	88.91	88.61	88.91
3246	AMEX	VXF	Tue, Nov 25, 2014	88.79	89.05	88.39	88.72
3245	AMEX	VXF	Mon, Nov 24, 2014	88.23	88.68	88.20	88.66
3244	AMEX	VXF	Fri, Nov 21, 2014	88.48	88.68	87.73	88.00
3243	AMEX	VXF	Thu, Nov 20, 2014	86.68	87.66	86.68	87.66
3242	AMEX	VXF	Wed, Nov 19, 2014	87.50	87.50	86.62	87.02
3241	AMEX	VXF	Tue, Nov 18, 2014	87.17	87.79	87.17	87.55
3240	AMEX	VXF	Mon, Nov 17, 2014	87.26	87.45	86.89	87.02
3239	AMEX	VXF	Fri, Nov 14, 2014	87.44	87.64	87.13	87.42
3238	AMEX	VXF	Thu, Nov 13, 2014	87.90	88.11	87.90	87.89
3237	AMEX	VXF	Wed, Nov 12, 2014	87.24	87.91	87.24	87.82
3236	AMEX	VXF	Tue, Nov 11, 2014	87.52	87.62	87.29	87.58
3235	AMEX	VXF	Mon, Nov 10, 2014	87.29	87.66	87.23	87.50
3234	AMEX	VXF	Fri, Nov 7, 2014	87.03	87.34	86.75	87.22
3233	AMEX	VXF	Thu, Nov 6, 2014	86.56	87.14	86.51	87.14
3232	AMEX	VXF	Wed, Nov 5, 2014	87.19	87.21	86.34	86.56
3231	AMEX	VXF	Tue, Nov 4, 2014	86.60	86.85	86.10	86.47
3230	AMEX	VXF	Mon, Nov 3, 2014	87.15	87.52	86.76	86.98
3229	AMEX	VXF	Fri, Oct 31, 2014	87.17	87.17	86.50	86.98
3228	AMEX	VXF	Thu, Oct 30, 2014	85.04	86.02	84.78	85.78
3227	AMEX	VXF	Wed, Oct 29, 2014	85.70	86.00	84.68	85.32
3226	AMEX	VXF	Tue, Oct 28, 2014	84.26	85.64	84.15	85.61
3225	AMEX	VXF	Mon, Oct 27, 2014	83.73	83.97	83.16	83.92
3224	AMEX	VXF	Fri, Oct 24, 2014	83.84	84.16	83.46	84.14
3223	AMEX	VXF	Thu, Oct 23, 2014	83.29	84.26	83.07	83.74
3222	AMEX	VXF	Wed, Oct 22, 2014	83.68	83.90	82.47	82.48
3221	AMEX	VXF	Tue, Oct 21, 2014	82.45	83.61	82.31	83.54
3220	AMEX	VXF	Mon, Oct 20, 2014	80.60	81.79	80.60	81.76
3219	AMEX	VXF	Fri, Oct 17, 2014	81.54	81.68	80.50	80.91
3218	AMEX	VXF	Thu, Oct 16, 2014	78.40	80.87	77.82	80.49
3217	AMEX	VXF	Wed, Oct 15, 2014	78.12	79.92	77.51	79.49
3216	AMEX	VXF	Tue, Oct 14, 2014	78.88	80.27	78.76	79.27
3215	AMEX	VXF	Mon, Oct 13, 2014	79.53	79.99	78.38	78.45
3214	AMEX	VXF	Fri, Oct 10, 2014	80.76	81.24	79.50	79.53
3213	AMEX	VXF	Thu, Oct 9, 2014	82.85	82.85	80.99	81.00
3212	AMEX	VXF	Wed, Oct 8, 2014	81.77	82.98	80.88	82.95
3211	AMEX	VXF	Tue, Oct 7, 2014	82.69	82.83	81.70	81.73
3210	AMEX	VXF	Mon, Oct 6, 2014	83.88	83.89	82.94	83.09
3209	AMEX	VXF	Fri, Oct 3, 2014	83.43	83.77	83.04	83.51
3208	AMEX	VXF	Thu, Oct 2, 2014	82.25	82.95	81.38	82.71
3207	AMEX	VXF	Wed, Oct 1, 2014	83.52	83.55	82.06	82.32
3206	AMEX	VXF	Tue, Sep 30, 2014	84.52	84.59	83.56	83.58
3205	AMEX	VXF	Mon, Sep 29, 2014	83.76	84.63	83.74	84.44
3204	AMEX	VXF	Fri, Sep 26, 2014	84.17	84.68	83.93	84.59
3203	AMEX	VXF	Thu, Sep 25, 2014	84.92	84.93	83.67	83.93
3202	AMEX	VXF	Wed, Sep 24, 2014	84.62	85.26	84.25	85.14
3201	AMEX	VXF	Tue, Sep 23, 2014	84.87	85.39	84.55	84.55
3200	AMEX	VXF	Mon, Sep 22, 2014	86.32	86.32	85.15	85.23
3199	AMEX	VXF	Fri, Sep 19, 2014	87.52	87.53	86.30	86.50
3198	AMEX	VXF	Thu, Sep 18, 2014	87.18	87.33	86.98	87.20
3197	AMEX	VXF	Wed, Sep 17, 2014	86.92	87.34	86.55	86.89
3196	AMEX	VXF	Tue, Sep 16, 2014	86.08	86.92	86.00	86.79
3195	AMEX	VXF	Mon, Sep 15, 2014	87.16	87.16	86.12	86.33
3194	AMEX	VXF	Fri, Sep 12, 2014	87.90	87.90	86.86	87.11
3193	AMEX	VXF	Thu, Sep 11, 2014	87.10	87.97	87.05	87.91
3192	AMEX	VXF	Wed, Sep 10, 2014	87.27	87.55	86.82	87.50
3191	AMEX	VXF	Tue, Sep 9, 2014	87.89	87.89	87.10	87.16
3190	AMEX	VXF	Mon, Sep 8, 2014	87.94	88.23	87.57	87.98
3189	AMEX	VXF	Fri, Sep 5, 2014	87.71	88.00	87.27	88.00
3188	AMEX	VXF	Thu, Sep 4, 2014	88.23	88.53	87.50	87.67
3187	AMEX	VXF	Wed, Sep 3, 2014	88.67	88.74	87.95	88.07
3186	AMEX	VXF	Tue, Sep 2, 2014	88.15	88.54	87.95	88.36
3185	AMEX	VXF	Fri, Aug 29, 2014	87.88	88.07	87.51	88.03
3184	AMEX	VXF	Thu, Aug 28, 2014	87.39	87.74	87.20	87.58
3183	AMEX	VXF	Wed, Aug 27, 2014	87.92	88.01	87.67	87.80
3182	AMEX	VXF	Tue, Aug 26, 2014	87.58	88.00	87.49	87.84
3181	AMEX	VXF	Mon, Aug 25, 2014	87.54	87.70	87.23	87.45
3180	AMEX	VXF	Fri, Aug 22, 2014	87.04	87.28	86.70	87.06
3179	AMEX	VXF	Thu, Aug 21, 2014	86.92	87.16	86.51	87.06
3178	AMEX	VXF	Wed, Aug 20, 2014	86.67	87.07	86.50	86.99
3177	AMEX	VXF	Tue, Aug 19, 2014	86.70	87.03	86.70	86.93
3176	AMEX	VXF	Mon, Aug 18, 2014	86.15	86.61	86.08	86.60
3175	AMEX	VXF	Fri, Aug 15, 2014	86.02	86.08	84.84	85.54
3174	AMEX	VXF	Thu, Aug 14, 2014	85.26	85.60	85.24	85.51
3173	AMEX	VXF	Wed, Aug 13, 2014	84.79	85.28	84.65	85.20
3172	AMEX	VXF	Tue, Aug 12, 2014	84.80	85.00	84.20	84.51
3171	AMEX	VXF	Mon, Aug 11, 2014	84.71	85.39	84.57	84.91
3170	AMEX	VXF	Fri, Aug 8, 2014	83.63	84.36	83.41	84.32
3169	AMEX	VXF	Thu, Aug 7, 2014	84.24	84.36	83.29	83.51
3168	AMEX	VXF	Wed, Aug 6, 2014	83.36	84.32	83.27	83.88
3167	AMEX	VXF	Tue, Aug 5, 2014	83.91	84.50	83.44	83.84
3166	AMEX	VXF	Mon, Aug 4, 2014	84.01	84.36	83.22	84.24
3165	AMEX	VXF	Fri, Aug 1, 2014	83.80	84.21	83.05	83.72
3164	AMEX	VXF	Thu, Jul 31, 2014	84.88	85.24	83.87	83.90
3163	AMEX	VXF	Wed, Jul 30, 2014	85.84	85.99	85.35	85.63
3162	AMEX	VXF	Tue, Jul 29, 2014	85.74	86.02	85.41	85.41
3161	AMEX	VXF	Mon, Jul 28, 2014	85.82	85.82	85.05	85.53
3160	AMEX	VXF	Fri, Jul 25, 2014	86.00	86.14	85.65	85.77
3159	AMEX	VXF	Thu, Jul 24, 2014	86.63	86.84	86.28	86.39
3158	AMEX	VXF	Wed, Jul 23, 2014	86.52	86.61	86.15	86.44
3157	AMEX	VXF	Tue, Jul 22, 2014	86.13	86.56	86.12	86.28
3156	AMEX	VXF	Mon, Jul 21, 2014	85.49	85.83	85.33	85.67
3155	AMEX	VXF	Fri, Jul 18, 2014	84.97	86.04	84.97	86.04
3154	AMEX	VXF	Thu, Jul 17, 2014	85.62	86.04	84.77	84.89
3153	AMEX	VXF	Wed, Jul 16, 2014	86.48	86.53	85.77	85.98
3152	AMEX	VXF	Tue, Jul 15, 2014	86.60	86.87	85.62	86.02
3151	AMEX	VXF	Mon, Jul 14, 2014	86.82	86.95	86.51	86.60
3150	AMEX	VXF	Fri, Jul 11, 2014	86.27	86.31	85.85	86.21
3149	AMEX	VXF	Thu, Jul 10, 2014	85.49	86.68	85.20	86.31
3148	AMEX	VXF	Wed, Jul 9, 2014	86.80	86.97	86.43	86.86
3147	AMEX	VXF	Tue, Jul 8, 2014	87.43	87.43	86.17	86.60
3146	AMEX	VXF	Mon, Jul 7, 2014	88.55	88.55	87.49	87.55
3145	AMEX	VXF	Thu, Jul 3, 2014	88.34	88.64	88.27	88.60
3144	AMEX	VXF	Wed, Jul 2, 2014	88.58	88.67	88.03	88.12
3143	AMEX	VXF	Tue, Jul 1, 2014	88.03	88.99	88.00	88.53
3142	AMEX	VXF	Mon, Jun 30, 2014	87.33	87.78	87.18	87.74
3141	AMEX	VXF	Fri, Jun 27, 2014	86.73	87.47	86.73	87.42
3140	AMEX	VXF	Thu, Jun 26, 2014	87.13	87.14	86.34	86.95
3139	AMEX	VXF	Wed, Jun 25, 2014	86.24	87.08	86.24	87.08
3138	AMEX	VXF	Tue, Jun 24, 2014	87.21	87.78	86.43	86.50
3137	AMEX	VXF	Mon, Jun 23, 2014	87.39	87.61	87.15	87.29
3136	AMEX	VXF	Fri, Jun 20, 2014	87.24	87.37	86.97	87.37
3135	AMEX	VXF	Thu, Jun 19, 2014	87.16	87.25	86.70	87.09
3134	AMEX	VXF	Wed, Jun 18, 2014	86.52	87.01	86.25	86.99
3133	AMEX	VXF	Tue, Jun 17, 2014	85.85	86.74	85.69	86.53
3132	AMEX	VXF	Mon, Jun 16, 2014	85.61	85.94	85.31	85.87
3131	AMEX	VXF	Fri, Jun 13, 2014	85.64	85.81	85.09	85.72
3130	AMEX	VXF	Thu, Jun 12, 2014	86.11	86.11	85.21	85.45
3129	AMEX	VXF	Wed, Jun 11, 2014	85.84	86.06	85.63	85.97
3128	AMEX	VXF	Tue, Jun 10, 2014	86.23	86.34	85.90	86.25
3127	AMEX	VXF	Mon, Jun 9, 2014	86.00	86.78	85.93	86.40
3126	AMEX	VXF	Fri, Jun 6, 2014	85.62	86.18	85.62	86.03
3125	AMEX	VXF	Thu, Jun 5, 2014	84.52	85.49	84.12	85.43
3124	AMEX	VXF	Wed, Jun 4, 2014	83.88	84.43	83.62	84.42
3123	AMEX	VXF	Tue, Jun 3, 2014	83.84	84.16	83.54	83.99
3122	AMEX	VXF	Mon, Jun 2, 2014	84.05	84.22	83.37	84.04
3121	AMEX	VXF	Fri, May 30, 2014	84.20	84.30	83.81	84.01
3120	AMEX	VXF	Thu, May 29, 2014	84.10	84.32	83.80	84.28
3119	AMEX	VXF	Wed, May 28, 2014	84.03	84.12	83.55	83.93
3118	AMEX	VXF	Tue, May 27, 2014	83.72	84.29	83.70	84.14
3117	AMEX	VXF	Fri, May 23, 2014	82.60	83.39	82.60	83.35
3116	AMEX	VXF	Thu, May 22, 2014	82.18	82.94	82.04	82.67
3115	AMEX	VXF	Wed, May 21, 2014	81.89	82.26	81.56	82.10
3114	AMEX	VXF	Tue, May 20, 2014	82.40	82.40	81.30	81.65
3113	AMEX	VXF	Mon, May 19, 2014	81.63	82.76	81.63	82.57
3112	AMEX	VXF	Fri, May 16, 2014	81.64	81.87	81.02	81.87
3111	AMEX	VXF	Thu, May 15, 2014	81.84	81.84	80.60	81.58
3110	AMEX	VXF	Wed, May 14, 2014	82.88	82.94	82.05	82.18
3109	AMEX	VXF	Tue, May 13, 2014	83.51	83.70	82.96	82.98
3108	AMEX	VXF	Mon, May 12, 2014	82.27	83.61	82.27	83.45
3107	AMEX	VXF	Fri, May 9, 2014	81.57	82.02	81.17	82.02
3106	AMEX	VXF	Thu, May 8, 2014	82.01	82.94	81.49	81.66
3105	AMEX	VXF	Wed, May 7, 2014	82.30	82.49	81.22	82.35
3104	AMEX	VXF	Tue, May 6, 2014	82.99	83.11	82.16	82.20
3103	AMEX	VXF	Mon, May 5, 2014	82.63	83.27	82.21	83.15
3102	AMEX	VXF	Fri, May 2, 2014	83.08	83.74	82.89	83.18
3101	AMEX	VXF	Thu, May 1, 2014	82.67	83.42	82.31	82.92
3100	AMEX	VXF	Wed, Apr 30, 2014	82.04	82.82	81.75	82.76
3099	AMEX	VXF	Tue, Apr 29, 2014	82.11	82.49	81.90	82.35
3098	AMEX	VXF	Mon, Apr 28, 2014	82.61	82.83	80.82	81.81
3097	AMEX	VXF	Fri, Apr 25, 2014	83.42	83.42	82.20	82.32
3096	AMEX	VXF	Thu, Apr 24, 2014	84.27	84.27	83.01	83.64
3095	AMEX	VXF	Wed, Apr 23, 2014	84.21	84.32	83.80	83.80
3094	AMEX	VXF	Tue, Apr 22, 2014	83.43	84.40	83.43	84.22
3093	AMEX	VXF	Mon, Apr 21, 2014	83.13	83.34	82.65	83.34
3092	AMEX	VXF	Thu, Apr 17, 2014	82.54	83.17	82.38	82.94
3091	AMEX	VXF	Wed, Apr 16, 2014	82.19	82.65	81.78	82.63
3090	AMEX	VXF	Tue, Apr 15, 2014	81.42	81.88	80.01	81.63
3089	AMEX	VXF	Mon, Apr 14, 2014	81.68	81.92	80.56	81.25
3088	AMEX	VXF	Fri, Apr 11, 2014	81.48	82.20	80.73	80.95
3087	AMEX	VXF	Thu, Apr 10, 2014	84.24	84.24	81.82	82.12
3086	AMEX	VXF	Wed, Apr 9, 2014	83.29	84.23	83.11	84.22
3085	AMEX	VXF	Tue, Apr 8, 2014	82.49	83.32	82.00	83.10
3084	AMEX	VXF	Mon, Apr 7, 2014	83.59	83.70	81.98	82.46
3083	AMEX	VXF	Fri, Apr 4, 2014	86.03	86.17	83.63	83.91
3082	AMEX	VXF	Thu, Apr 3, 2014	86.35	86.39	85.22	85.56
3081	AMEX	VXF	Wed, Apr 2, 2014	86.20	86.30	85.92	86.23
3080	AMEX	VXF	Tue, Apr 1, 2014	85.25	86.00	85.14	85.98
3079	AMEX	VXF	Mon, Mar 31, 2014	84.16	85.05	83.93	84.98
3078	AMEX	VXF	Fri, Mar 28, 2014	83.65	84.47	83.48	83.65
3077	AMEX	VXF	Thu, Mar 27, 2014	83.54	83.88	82.98	83.39
3076	AMEX	VXF	Wed, Mar 26, 2014	85.37	85.37	83.57	83.58
3075	AMEX	VXF	Tue, Mar 25, 2014	85.17	85.63	84.37	84.79
3074	AMEX	VXF	Mon, Mar 24, 2014	86.03	86.26	84.23	84.89
3073	AMEX	VXF	Fri, Mar 21, 2014	86.50	86.72	85.72	85.79
3072	AMEX	VXF	Thu, Mar 20, 2014	85.78	86.24	85.43	86.10
3071	AMEX	VXF	Wed, Mar 19, 2014	86.56	86.57	85.50	85.93
3070	AMEX	VXF	Tue, Mar 18, 2014	85.71	86.57	85.56	86.50
3069	AMEX	VXF	Mon, Mar 17, 2014	85.48	86.03	85.32	85.54
3068	AMEX	VXF	Fri, Mar 14, 2014	84.60	85.25	84.60	85.00
3067	AMEX	VXF	Thu, Mar 13, 2014	86.01	86.11	84.36	84.75
3066	AMEX	VXF	Wed, Mar 12, 2014	85.13	85.77	84.78	85.77
3065	AMEX	VXF	Tue, Mar 11, 2014	86.44	86.67	85.30	85.60
3064	AMEX	VXF	Mon, Mar 10, 2014	86.55	86.55	85.76	86.19
3063	AMEX	VXF	Fri, Mar 7, 2014	87.07	87.11	86.26	86.61
3062	AMEX	VXF	Thu, Mar 6, 2014	87.05	87.05	86.56	86.65
3061	AMEX	VXF	Wed, Mar 5, 2014	86.86	86.86	86.52	86.69
3060	AMEX	VXF	Tue, Mar 4, 2014	86.17	87.05	85.99	86.79
3059	AMEX	VXF	Mon, Mar 3, 2014	84.90	85.36	84.33	85.11
3058	AMEX	VXF	Fri, Feb 28, 2014	85.80	86.20	85.10	85.61
3057	AMEX	VXF	Thu, Feb 27, 2014	85.20	85.81	85.07	85.79
3056	AMEX	VXF	Wed, Feb 26, 2014	85.13	85.81	85.00	85.37
3055	AMEX	VXF	Tue, Feb 25, 2014	85.08	85.39	84.74	84.99
3054	AMEX	VXF	Mon, Feb 24, 2014	84.55	85.47	84.53	84.97
3053	AMEX	VXF	Fri, Feb 21, 2014	84.46	84.61	84.19	84.36
3052	AMEX	VXF	Thu, Feb 20, 2014	83.55	84.29	83.33	84.18
3051	AMEX	VXF	Wed, Feb 19, 2014	83.93	84.27	83.34	83.41
3050	AMEX	VXF	Tue, Feb 18, 2014	83.61	84.10	83.35	84.03
3049	AMEX	VXF	Fri, Feb 14, 2014	83.01	83.37	82.75	83.33
3048	AMEX	VXF	Thu, Feb 13, 2014	81.55	83.18	81.47	83.13
3047	AMEX	VXF	Wed, Feb 12, 2014	82.15	82.58	81.98	82.26
3046	AMEX	VXF	Tue, Feb 11, 2014	81.31	82.06	81.18	81.89
3045	AMEX	VXF	Mon, Feb 10, 2014	80.98	81.16	80.55	81.16
3044	AMEX	VXF	Fri, Feb 7, 2014	80.35	80.95	80.09	80.95
3043	AMEX	VXF	Thu, Feb 6, 2014	79.36	80.11	79.34	79.99
3042	AMEX	VXF	Wed, Feb 5, 2014	79.08	79.28	78.14	79.12
3041	AMEX	VXF	Tue, Feb 4, 2014	79.01	79.67	78.64	79.45
3040	AMEX	VXF	Mon, Feb 3, 2014	81.05	81.15	78.51	78.63
3039	AMEX	VXF	Fri, Jan 31, 2014	80.58	81.72	80.35	81.14
3038	AMEX	VXF	Thu, Jan 30, 2014	81.01	81.90	81.00	81.64
3037	AMEX	VXF	Wed, Jan 29, 2014	80.64	81.21	80.28	80.42
3036	AMEX	VXF	Tue, Jan 28, 2014	80.55	81.37	80.55	81.36
3035	AMEX	VXF	Mon, Jan 27, 2014	81.48	81.66	79.89	80.45
3034	AMEX	VXF	Fri, Jan 24, 2014	83.01	83.08	81.35	81.45
3033	AMEX	VXF	Thu, Jan 23, 2014	83.79	83.96	83.07	83.51
3032	AMEX	VXF	Wed, Jan 22, 2014	83.94	84.26	83.76	84.21
3031	AMEX	VXF	Tue, Jan 21, 2014	83.97	83.99	83.26	83.78
3030	AMEX	VXF	Fri, Jan 17, 2014	83.60	83.68	83.24	83.35
3029	AMEX	VXF	Thu, Jan 16, 2014	83.44	83.66	83.36	83.64
3028	AMEX	VXF	Wed, Jan 15, 2014	83.38	83.66	83.37	83.62
3027	AMEX	VXF	Tue, Jan 14, 2014	82.31	83.18	82.21	83.14
3026	AMEX	VXF	Mon, Jan 13, 2014	83.09	83.21	81.75	82.07
3025	AMEX	VXF	Fri, Jan 10, 2014	82.80	83.21	82.57	83.16
3024	AMEX	VXF	Thu, Jan 9, 2014	82.86	83.00	82.21	82.67
3023	AMEX	VXF	Wed, Jan 8, 2014	82.52	82.75	82.12	82.65
3022	AMEX	VXF	Tue, Jan 7, 2014	82.06	82.64	81.93	82.49
3021	AMEX	VXF	Mon, Jan 6, 2014	82.50	82.50	81.68	81.71
3020	AMEX	VXF	Fri, Jan 3, 2014	82.15	82.35	81.89	82.20
3019	AMEX	VXF	Thu, Jan 2, 2014	82.44	82.51	81.60	81.92
3018	AMEX	VXF	Tue, Dec 31, 2013	82.67	82.85	82.53	82.70
3017	AMEX	VXF	Mon, Dec 30, 2013	82.35	82.54	82.22	82.41
3016	AMEX	VXF	Fri, Dec 27, 2013	82.92	83.00	82.17	82.34
3015	AMEX	VXF	Thu, Dec 26, 2013	82.69	82.77	82.32	82.45
3014	AMEX	VXF	Tue, Dec 24, 2013	82.16	82.39	82.06	82.29
3013	AMEX	VXF	Mon, Dec 23, 2013	82.68	82.87	82.57	82.84
3012	AMEX	VXF	Fri, Dec 20, 2013	81.28	82.25	81.05	82.17
3011	AMEX	VXF	Thu, Dec 19, 2013	81.49	81.49	80.98	81.12
3010	AMEX	VXF	Wed, Dec 18, 2013	80.72	81.62	80.10	81.60
3009	AMEX	VXF	Tue, Dec 17, 2013	80.63	80.74	80.15	80.64
3008	AMEX	VXF	Mon, Dec 16, 2013	80.39	80.71	80.33	80.59
3007	AMEX	VXF	Fri, Dec 13, 2013	79.87	80.07	79.51	79.93
3006	AMEX	VXF	Thu, Dec 12, 2013	79.53	79.89	79.35	79.66
3005	AMEX	VXF	Wed, Dec 11, 2013	80.92	80.92	79.33	79.47
3004	AMEX	VXF	Tue, Dec 10, 2013	80.96	81.36	80.71	80.74
3003	AMEX	VXF	Mon, Dec 9, 2013	81.19	81.38	80.84	81.05
3002	AMEX	VXF	Fri, Dec 6, 2013	81.44	81.44	80.77	81.00
3001	AMEX	VXF	Thu, Dec 5, 2013	80.41	80.61	80.18	80.47
3000	AMEX	VXF	Wed, Dec 4, 2013	80.12	80.83	79.68	80.42
2999	AMEX	VXF	Tue, Dec 3, 2013	80.50	80.85	80.14	80.48
2998	AMEX	VXF	Mon, Dec 2, 2013	81.26	81.36	80.72	80.77
2997	AMEX	VXF	Fri, Nov 29, 2013	81.56	81.56	81.19	81.20
2996	AMEX	VXF	Wed, Nov 27, 2013	81.03	81.25	80.92	81.25
2995	AMEX	VXF	Tue, Nov 26, 2013	80.58	81.05	80.35	80.90
2994	AMEX	VXF	Mon, Nov 25, 2013	80.83	80.84	80.33	80.46
2993	AMEX	VXF	Fri, Nov 22, 2013	80.32	80.65	80.18	80.61
2992	AMEX	VXF	Thu, Nov 21, 2013	79.48	80.30	79.35	80.27
2991	AMEX	VXF	Wed, Nov 20, 2013	79.51	79.78	78.86	79.10
2990	AMEX	VXF	Tue, Nov 19, 2013	79.80	80.01	79.03	79.23
2989	AMEX	VXF	Mon, Nov 18, 2013	80.81	80.82	79.60	79.82
2988	AMEX	VXF	Fri, Nov 15, 2013	80.30	80.58	80.12	80.55
2987	AMEX	VXF	Thu, Nov 14, 2013	80.12	80.25	79.73	80.23
2986	AMEX	VXF	Wed, Nov 13, 2013	78.83	80.00	78.76	80.00
2985	AMEX	VXF	Tue, Nov 12, 2013	79.09	79.17	78.72	79.12
2984	AMEX	VXF	Mon, Nov 11, 2013	79.03	79.28	78.75	79.15
2983	AMEX	VXF	Fri, Nov 8, 2013	77.87	79.03	77.80	78.96
2982	AMEX	VXF	Thu, Nov 7, 2013	79.49	79.49	77.72	77.74
2981	AMEX	VXF	Wed, Nov 6, 2013	79.86	79.95	79.09	79.16
2980	AMEX	VXF	Tue, Nov 5, 2013	79.56	79.69	79.13	79.52
2979	AMEX	VXF	Mon, Nov 4, 2013	79.50	79.86	79.20	79.82
2978	AMEX	VXF	Fri, Nov 1, 2013	79.45	79.54	78.59	79.18
2977	AMEX	VXF	Thu, Oct 31, 2013	79.36	79.80	78.88	79.19
2976	AMEX	VXF	Wed, Oct 30, 2013	80.39	80.44	79.18	79.43
2975	AMEX	VXF	Tue, Oct 29, 2013	80.24	80.31	79.85	80.25
2974	AMEX	VXF	Mon, Oct 28, 2013	80.34	80.34	79.74	80.07
2973	AMEX	VXF	Fri, Oct 25, 2013	80.19	80.43	79.85	80.21
2972	AMEX	VXF	Thu, Oct 24, 2013	79.84	80.24	79.62	80.13
2971	AMEX	VXF	Wed, Oct 23, 2013	79.77	79.77	79.28	79.63
2970	AMEX	VXF	Tue, Oct 22, 2013	80.18	80.59	79.68	80.09
2969	AMEX	VXF	Mon, Oct 21, 2013	80.05	80.13	79.63	79.83
2968	AMEX	VXF	Fri, Oct 18, 2013	79.77	79.91	79.37	79.90
2967	AMEX	VXF	Thu, Oct 17, 2013	78.22	79.18	78.19	79.14
2966	AMEX	VXF	Wed, Oct 16, 2013	77.97	78.49	77.84	78.49
2965	AMEX	VXF	Tue, Oct 15, 2013	77.91	78.03	77.20	77.37
2964	AMEX	VXF	Mon, Oct 14, 2013	77.36	78.10	77.10	78.02
2963	AMEX	VXF	Fri, Oct 11, 2013	76.79	77.72	76.72	77.70
2962	AMEX	VXF	Thu, Oct 10, 2013	76.07	76.95	76.07	76.91
2961	AMEX	VXF	Wed, Oct 9, 2013	75.65	75.66	74.62	75.15
2960	AMEX	VXF	Tue, Oct 8, 2013	76.90	77.02	75.48	75.54
2959	AMEX	VXF	Mon, Oct 7, 2013	77.00	77.40	76.87	76.89
2958	AMEX	VXF	Fri, Oct 4, 2013	77.31	77.93	77.09	77.75
2957	AMEX	VXF	Thu, Oct 3, 2013	77.83	77.90	76.64	77.12
2956	AMEX	VXF	Wed, Oct 2, 2013	77.59	78.02	77.40	77.92
2955	AMEX	VXF	Tue, Oct 1, 2013	76.99	78.17	76.99	78.10
2954	AMEX	VXF	Mon, Sep 30, 2013	76.33	77.28	76.01	77.12
2953	AMEX	VXF	Fri, Sep 27, 2013	76.94	77.30	76.50	77.10
2952	AMEX	VXF	Thu, Sep 26, 2013	77.09	77.61	76.99	77.44
2951	AMEX	VXF	Wed, Sep 25, 2013	77.05	77.42	76.71	76.97
2950	AMEX	VXF	Tue, Sep 24, 2013	76.93	77.42	76.50	76.89
2949	AMEX	VXF	Mon, Sep 23, 2013	76.87	76.93	76.23	76.72
2948	AMEX	VXF	Fri, Sep 20, 2013	77.65	77.65	76.96	76.96
2947	AMEX	VXF	Thu, Sep 19, 2013	77.62	77.74	77.33	77.44
2946	AMEX	VXF	Wed, Sep 18, 2013	76.62	77.67	76.20	77.48
2945	AMEX	VXF	Tue, Sep 17, 2013	76.14	76.74	76.03	76.74
2944	AMEX	VXF	Mon, Sep 16, 2013	76.59	76.82	76.03	76.10
2943	AMEX	VXF	Fri, Sep 13, 2013	75.84	75.86	75.41	75.84
2942	AMEX	VXF	Thu, Sep 12, 2013	76.03	76.03	75.53	75.60
2941	AMEX	VXF	Wed, Sep 11, 2013	75.92	75.99	75.51	75.93
2940	AMEX	VXF	Tue, Sep 10, 2013	75.64	75.87	75.38	75.84
2939	AMEX	VXF	Mon, Sep 9, 2013	74.28	75.12	74.28	75.11
2938	AMEX	VXF	Fri, Sep 6, 2013	74.20	74.37	73.15	73.97
2937	AMEX	VXF	Thu, Sep 5, 2013	73.72	74.05	73.72	73.82
2936	AMEX	VXF	Wed, Sep 4, 2013	73.16	73.70	72.81	73.65
2935	AMEX	VXF	Tue, Sep 3, 2013	73.82	73.84	72.39	73.00
2934	AMEX	VXF	Fri, Aug 30, 2013	73.71	73.71	72.57	72.62
2933	AMEX	VXF	Thu, Aug 29, 2013	72.97	73.86	72.97	73.59
2932	AMEX	VXF	Wed, Aug 28, 2013	72.80	73.35	72.80	73.02
2931	AMEX	VXF	Tue, Aug 27, 2013	73.72	73.86	72.78	72.88
2930	AMEX	VXF	Mon, Aug 26, 2013	74.57	74.90	74.24	74.45
2929	AMEX	VXF	Fri, Aug 23, 2013	74.36	74.42	73.93	74.39
2928	AMEX	VXF	Thu, Aug 22, 2013	73.49	74.37	73.43	74.20
2927	AMEX	VXF	Wed, Aug 21, 2013	73.42	73.96	73.05	73.30
2926	AMEX	VXF	Tue, Aug 20, 2013	72.77	73.85	72.77	73.67
2925	AMEX	VXF	Mon, Aug 19, 2013	73.34	73.44	72.74	72.76
2924	AMEX	VXF	Fri, Aug 16, 2013	73.46	73.88	73.35	73.43
2923	AMEX	VXF	Thu, Aug 15, 2013	74.17	74.27	73.47	73.63
2922	AMEX	VXF	Wed, Aug 14, 2013	75.27	75.27	74.88	74.88
2921	AMEX	VXF	Tue, Aug 13, 2013	75.50	75.57	74.88	75.30
2920	AMEX	VXF	Mon, Aug 12, 2013	74.82	75.49	74.63	75.42
2919	AMEX	VXF	Fri, Aug 9, 2013	75.08	75.51	74.99	75.24
2918	AMEX	VXF	Thu, Aug 8, 2013	75.14	75.44	74.85	75.24
2917	AMEX	VXF	Wed, Aug 7, 2013	75.02	75.15	74.61	74.85
2916	AMEX	VXF	Tue, Aug 6, 2013	76.00	76.03	75.22	75.34
2915	AMEX	VXF	Mon, Aug 5, 2013	75.94	76.21	75.85	76.11
2914	AMEX	VXF	Fri, Aug 2, 2013	75.85	76.06	75.64	76.04
2913	AMEX	VXF	Thu, Aug 1, 2013	75.53	76.19	75.35	76.09
2912	AMEX	VXF	Wed, Jul 31, 2013	74.81	75.43	74.72	74.80
2911	AMEX	VXF	Tue, Jul 30, 2013	74.60	74.79	74.34	74.65
2910	AMEX	VXF	Mon, Jul 29, 2013	74.63	74.82	74.17	74.31
2909	AMEX	VXF	Fri, Jul 26, 2013	74.55	74.74	74.25	74.72
2908	AMEX	VXF	Thu, Jul 25, 2013	74.32	74.98	74.26	74.96
2907	AMEX	VXF	Wed, Jul 24, 2013	75.24	75.24	74.26	74.37
2906	AMEX	VXF	Tue, Jul 23, 2013	75.29	75.42	74.79	74.95
2905	AMEX	VXF	Mon, Jul 22, 2013	75.04	75.12	74.75	75.04
2904	AMEX	VXF	Fri, Jul 19, 2013	74.49	74.79	74.47	74.78
2903	AMEX	VXF	Thu, Jul 18, 2013	74.44	74.94	74.33	74.71
2902	AMEX	VXF	Wed, Jul 17, 2013	74.28	74.39	73.93	74.18
2901	AMEX	VXF	Tue, Jul 16, 2013	74.39	74.39	73.68	73.84
2900	AMEX	VXF	Mon, Jul 15, 2013	74.20	74.33	73.90	74.27
2899	AMEX	VXF	Fri, Jul 12, 2013	73.65	74.05	73.64	73.97
2898	AMEX	VXF	Thu, Jul 11, 2013	73.74	73.85	73.25	73.65
2897	AMEX	VXF	Wed, Jul 10, 2013	72.59	72.76	72.38	72.75
2896	AMEX	VXF	Tue, Jul 9, 2013	72.27	72.74	72.06	72.58
2895	AMEX	VXF	Mon, Jul 8, 2013	72.12	72.24	71.86	71.91
2894	AMEX	VXF	Fri, Jul 5, 2013	71.44	71.93	70.79	71.75
2893	AMEX	VXF	Wed, Jul 3, 2013	70.47	70.98	70.41	70.79
2892	AMEX	VXF	Tue, Jul 2, 2013	70.83	71.26	70.34	70.76
2891	AMEX	VXF	Mon, Jul 1, 2013	70.22	71.20	70.08	70.86
2890	AMEX	VXF	Fri, Jun 28, 2013	69.94	70.31	69.65	69.83
2889	AMEX	VXF	Thu, Jun 27, 2013	69.57	70.20	69.52	70.09
2888	AMEX	VXF	Wed, Jun 26, 2013	69.35	69.35	68.77	69.05
2887	AMEX	VXF	Tue, Jun 25, 2013	68.26	68.74	67.96	68.59
2886	AMEX	VXF	Mon, Jun 24, 2013	67.79	68.32	67.01	67.81
2885	AMEX	VXF	Fri, Jun 21, 2013	68.64	68.92	67.80	68.59
2884	AMEX	VXF	Thu, Jun 20, 2013	69.55	70.00	68.40	68.65
2883	AMEX	VXF	Wed, Jun 19, 2013	71.34	71.41	70.44	70.45
2882	AMEX	VXF	Tue, Jun 18, 2013	70.85	71.58	70.85	71.39
2881	AMEX	VXF	Mon, Jun 17, 2013	70.98	71.04	70.44	70.75
2880	AMEX	VXF	Fri, Jun 14, 2013	70.53	70.79	70.13	70.33
2879	AMEX	VXF	Thu, Jun 13, 2013	69.32	70.73	69.13	70.62
2878	AMEX	VXF	Wed, Jun 12, 2013	70.51	70.61	69.29	69.47
2877	AMEX	VXF	Tue, Jun 11, 2013	70.17	70.61	69.66	70.06
2876	AMEX	VXF	Mon, Jun 10, 2013	71.03	71.49	70.44	70.86
2875	AMEX	VXF	Fri, Jun 7, 2013	70.35	70.82	69.91	70.70
2874	AMEX	VXF	Thu, Jun 6, 2013	69.19	69.94	68.91	69.88
2873	AMEX	VXF	Wed, Jun 5, 2013	70.05	70.06	69.14	69.22
2872	AMEX	VXF	Tue, Jun 4, 2013	70.66	71.06	69.79	70.19
2871	AMEX	VXF	Mon, Jun 3, 2013	70.72	70.92	69.80	70.62
2870	AMEX	VXF	Fri, May 31, 2013	71.03	71.50	70.61	70.62
2869	AMEX	VXF	Thu, May 30, 2013	71.03	71.51	70.97	71.35
2868	AMEX	VXF	Wed, May 29, 2013	71.38	71.38	70.35	70.88
2867	AMEX	VXF	Tue, May 28, 2013	71.80	72.14	71.14	71.49
2866	AMEX	VXF	Fri, May 24, 2013	70.58	70.85	70.10	70.75
2865	AMEX	VXF	Thu, May 23, 2013	70.12	71.00	68.70	70.95
2864	AMEX	VXF	Wed, May 22, 2013	72.16	72.75	70.63	70.98
2863	AMEX	VXF	Tue, May 21, 2013	72.07	72.32	71.93	72.11
2862	AMEX	VXF	Mon, May 20, 2013	71.83	72.32	71.83	72.09
2861	AMEX	VXF	Fri, May 17, 2013	71.55	72.00	71.50	71.98
2860	AMEX	VXF	Thu, May 16, 2013	71.48	71.75	71.10	71.26
2859	AMEX	VXF	Wed, May 15, 2013	71.23	71.78	71.16	71.55
2858	AMEX	VXF	Tue, May 14, 2013	70.58	71.35	70.58	71.35
2857	AMEX	VXF	Mon, May 13, 2013	70.45	70.66	70.22	70.45
2856	AMEX	VXF	Fri, May 10, 2013	70.21	70.63	70.09	70.57
2855	AMEX	VXF	Thu, May 9, 2013	70.31	70.40	69.94	70.06
2854	AMEX	VXF	Wed, May 8, 2013	69.87	70.35	69.87	70.34
2853	AMEX	VXF	Tue, May 7, 2013	69.63	70.08	69.41	70.08
2852	AMEX	VXF	Mon, May 6, 2013	69.18	69.64	69.17	69.55
2851	AMEX	VXF	Fri, May 3, 2013	69.03	69.54	68.86	69.14
2850	AMEX	VXF	Thu, May 2, 2013	67.70	68.35	67.68	68.29
2849	AMEX	VXF	Wed, May 1, 2013	68.61	68.61	67.37	67.43
2848	AMEX	VXF	Tue, Apr 30, 2013	68.27	68.71	68.00	68.70
2847	AMEX	VXF	Mon, Apr 29, 2013	68.00	68.36	67.89	68.21
2846	AMEX	VXF	Fri, Apr 26, 2013	67.91	68.03	67.49	67.73
2845	AMEX	VXF	Thu, Apr 25, 2013	67.89	68.36	67.81	67.98
2844	AMEX	VXF	Wed, Apr 24, 2013	67.39	67.74	67.18	67.67
2843	AMEX	VXF	Tue, Apr 23, 2013	66.88	67.37	66.71	67.37
2842	AMEX	VXF	Mon, Apr 22, 2013	66.38	66.63	65.46	66.49
2841	AMEX	VXF	Fri, Apr 19, 2013	65.66	66.29	65.37	66.21
2840	AMEX	VXF	Thu, Apr 18, 2013	66.00	66.06	65.09	65.37
2839	AMEX	VXF	Wed, Apr 17, 2013	66.38	66.42	65.31	65.84
2838	AMEX	VXF	Tue, Apr 16, 2013	66.37	66.97	66.16	66.93
2837	AMEX	VXF	Mon, Apr 15, 2013	67.72	67.76	65.64	65.80
2836	AMEX	VXF	Fri, Apr 12, 2013	68.01	68.24	67.68	68.10
2835	AMEX	VXF	Thu, Apr 11, 2013	68.00	68.58	67.86	68.34
2834	AMEX	VXF	Wed, Apr 10, 2013	67.28	68.16	67.28	68.08
2833	AMEX	VXF	Tue, Apr 9, 2013	67.16	67.39	66.86	67.07
2832	AMEX	VXF	Mon, Apr 8, 2013	66.67	67.10	66.33	67.10
2831	AMEX	VXF	Fri, Apr 5, 2013	65.73	66.56	65.53	66.56
2830	AMEX	VXF	Thu, Apr 4, 2013	66.26	66.67	66.11	66.67
2829	AMEX	VXF	Wed, Apr 3, 2013	67.36	67.40	66.00	66.22
2828	AMEX	VXF	Tue, Apr 2, 2013	67.88	68.01	67.13	67.30
2827	AMEX	VXF	Mon, Apr 1, 2013	68.24	68.41	67.29	67.52
2826	AMEX	VXF	Thu, Mar 28, 2013	68.15	68.40	67.99	68.25
2825	AMEX	VXF	Wed, Mar 27, 2013	67.71	68.11	67.27	68.04
2824	AMEX	VXF	Tue, Mar 26, 2013	67.90	67.96	67.61	67.95
2823	AMEX	VXF	Mon, Mar 25, 2013	67.88	68.16	67.20	67.55
2822	AMEX	VXF	Fri, Mar 22, 2013	67.65	67.79	67.50	67.65
2821	AMEX	VXF	Thu, Mar 21, 2013	67.60	67.92	67.22	67.51
2820	AMEX	VXF	Wed, Mar 20, 2013	67.79	68.06	67.69	68.01
2819	AMEX	VXF	Tue, Mar 19, 2013	67.77	67.89	66.83	67.36
2818	AMEX	VXF	Mon, Mar 18, 2013	67.33	67.88	66.75	67.60
2817	AMEX	VXF	Fri, Mar 15, 2013	67.90	68.03	67.72	67.93
2816	AMEX	VXF	Thu, Mar 14, 2013	67.70	68.09	67.60	68.09
2815	AMEX	VXF	Wed, Mar 13, 2013	67.33	67.63	67.12	67.50
2814	AMEX	VXF	Tue, Mar 12, 2013	67.31	67.46	67.08	67.30
2813	AMEX	VXF	Mon, Mar 11, 2013	67.20	67.41	67.11	67.39
2812	AMEX	VXF	Fri, Mar 8, 2013	67.23	67.38	66.76	67.32
2811	AMEX	VXF	Thu, Mar 7, 2013	66.50	66.79	66.50	66.78
2810	AMEX	VXF	Wed, Mar 6, 2013	66.51	66.62	66.30	66.50
2809	AMEX	VXF	Tue, Mar 5, 2013	65.84	66.39	65.77	66.32
2808	AMEX	VXF	Mon, Mar 4, 2013	65.18	65.54	64.92	65.51
2807	AMEX	VXF	Fri, Mar 1, 2013	64.80	65.37	64.32	65.31
2806	AMEX	VXF	Thu, Feb 28, 2013	65.15	65.62	65.09	65.14
2805	AMEX	VXF	Wed, Feb 27, 2013	64.35	65.43	64.31	65.14
2804	AMEX	VXF	Tue, Feb 26, 2013	64.25	64.44	63.75	64.31
2803	AMEX	VXF	Mon, Feb 25, 2013	65.68	65.68	63.97	63.98
2802	AMEX	VXF	Fri, Feb 22, 2013	64.95	65.29	64.87	65.29
2801	AMEX	VXF	Thu, Feb 21, 2013	65.11	65.23	64.25	64.58
2800	AMEX	VXF	Wed, Feb 20, 2013	66.46	66.50	65.23	65.23
2799	AMEX	VXF	Tue, Feb 19, 2013	66.05	66.44	66.03	66.40
2798	AMEX	VXF	Fri, Feb 15, 2013	66.06	66.18	65.82	65.94
2797	AMEX	VXF	Thu, Feb 14, 2013	65.73	66.10	65.64	66.01
2796	AMEX	VXF	Wed, Feb 13, 2013	65.76	65.98	65.61	65.90
2795	AMEX	VXF	Tue, Feb 12, 2013	65.50	65.78	65.50	65.68
2794	AMEX	VXF	Mon, Feb 11, 2013	65.65	65.65	65.29	65.51
2793	AMEX	VXF	Fri, Feb 8, 2013	65.31	65.61	65.27	65.58
2792	AMEX	VXF	Thu, Feb 7, 2013	65.24	65.38	64.68	65.15
2791	AMEX	VXF	Wed, Feb 6, 2013	64.79	65.32	64.70	65.29
2790	AMEX	VXF	Tue, Feb 5, 2013	64.83	65.16	64.60	65.03
2789	AMEX	VXF	Mon, Feb 4, 2013	64.80	65.02	64.35	64.46
2788	AMEX	VXF	Fri, Feb 1, 2013	64.91	65.34	64.82	65.13
2787	AMEX	VXF	Thu, Jan 31, 2013	64.21	64.67	64.10	64.58
2786	AMEX	VXF	Wed, Jan 30, 2013	64.83	64.83	64.16	64.29
2785	AMEX	VXF	Tue, Jan 29, 2013	64.80	64.85	64.55	64.78
2784	AMEX	VXF	Mon, Jan 28, 2013	65.03	65.03	64.53	64.82
2783	AMEX	VXF	Fri, Jan 25, 2013	64.68	64.90	64.43	64.88
2782	AMEX	VXF	Thu, Jan 24, 2013	64.15	64.66	64.06	64.30
2781	AMEX	VXF	Wed, Jan 23, 2013	64.18	64.38	63.98	64.06
2780	AMEX	VXF	Tue, Jan 22, 2013	63.70	64.15	63.59	64.13
2779	AMEX	VXF	Fri, Jan 18, 2013	63.58	63.68	63.37	63.65
2778	AMEX	VXF	Thu, Jan 17, 2013	63.21	63.68	63.21	63.53
2777	AMEX	VXF	Wed, Jan 16, 2013	63.12	63.19	62.92	63.03
2776	AMEX	VXF	Tue, Jan 15, 2013	62.60	63.27	62.57	63.22
2775	AMEX	VXF	Mon, Jan 14, 2013	62.82	63.02	62.70	62.94
2774	AMEX	VXF	Fri, Jan 11, 2013	62.90	62.92	62.60	62.85
2773	AMEX	VXF	Thu, Jan 10, 2013	63.08	63.21	62.55	62.89
2772	AMEX	VXF	Wed, Jan 9, 2013	62.57	62.79	62.50	62.74
2771	AMEX	VXF	Tue, Jan 8, 2013	62.42	62.50	62.06	62.33
2770	AMEX	VXF	Mon, Jan 7, 2013	62.42	62.52	62.26	62.41
2769	AMEX	VXF	Fri, Jan 4, 2013	62.45	62.73	62.17	62.60
2768	AMEX	VXF	Thu, Jan 3, 2013	62.20	62.53	62.00	62.10
2767	AMEX	VXF	Wed, Jan 2, 2013	62.13	62.22	61.68	62.10
2766	AMEX	VXF	Mon, Dec 31, 2012	59.41	60.56	59.29	60.47
2765	AMEX	VXF	Fri, Dec 28, 2012	59.46	59.86	59.31	59.37
2764	AMEX	VXF	Thu, Dec 27, 2012	60.01	60.03	59.12	59.80
2763	AMEX	VXF	Wed, Dec 26, 2012	60.40	60.48	59.77	59.79
2762	AMEX	VXF	Mon, Dec 24, 2012	60.26	60.30	60.02	60.22
2761	AMEX	VXF	Fri, Dec 21, 2012	60.96	61.43	60.81	61.40
2760	AMEX	VXF	Thu, Dec 20, 2012	61.65	61.85	61.39	61.85
2759	AMEX	VXF	Wed, Dec 19, 2012	61.61	61.78	61.42	61.49
2758	AMEX	VXF	Tue, Dec 18, 2012	60.84	61.50	60.73	61.48
2757	AMEX	VXF	Mon, Dec 17, 2012	60.17	60.65	60.07	60.61
2756	AMEX	VXF	Fri, Dec 14, 2012	60.09	60.25	59.86	59.99
2755	AMEX	VXF	Thu, Dec 13, 2012	60.50	60.67	59.97	60.10
2754	AMEX	VXF	Wed, Dec 12, 2012	60.77	60.95	60.37	60.50
2753	AMEX	VXF	Tue, Dec 11, 2012	60.47	60.71	60.41	60.59
2752	AMEX	VXF	Mon, Dec 10, 2012	59.90	60.26	59.74	60.22
2751	AMEX	VXF	Fri, Dec 7, 2012	60.02	60.13	59.73	59.94
2750	AMEX	VXF	Thu, Dec 6, 2012	59.67	59.95	59.54	59.89
2749	AMEX	VXF	Wed, Dec 5, 2012	59.86	59.91	59.24	59.69
2748	AMEX	VXF	Tue, Dec 4, 2012	59.68	59.75	59.27	59.68
2747	AMEX	VXF	Mon, Dec 3, 2012	60.06	60.13	59.58	59.66
2746	AMEX	VXF	Fri, Nov 30, 2012	59.90	59.90	59.55	59.71
2745	AMEX	VXF	Thu, Nov 29, 2012	59.61	59.83	59.33	59.74
2744	AMEX	VXF	Wed, Nov 28, 2012	58.57	59.22	58.19	59.22
2743	AMEX	VXF	Tue, Nov 27, 2012	58.92	59.17	58.80	58.85
2742	AMEX	VXF	Mon, Nov 26, 2012	58.74	58.98	58.57	58.90
2741	AMEX	VXF	Fri, Nov 23, 2012	58.48	58.86	58.48	58.84
2740	AMEX	VXF	Wed, Nov 21, 2012	58.09	58.25	57.93	58.25
2739	AMEX	VXF	Tue, Nov 20, 2012	57.70	58.03	57.44	57.99
2738	AMEX	VXF	Mon, Nov 19, 2012	57.26	57.75	57.19	57.74
2737	AMEX	VXF	Fri, Nov 16, 2012	56.26	56.71	55.84	56.65
2736	AMEX	VXF	Thu, Nov 15, 2012	56.38	56.63	55.81	56.16
2735	AMEX	VXF	Wed, Nov 14, 2012	57.55	57.65	56.35	56.41
2734	AMEX	VXF	Tue, Nov 13, 2012	57.43	57.99	57.39	57.45
2733	AMEX	VXF	Mon, Nov 12, 2012	57.98	58.05	57.62	57.73
2732	AMEX	VXF	Fri, Nov 9, 2012	57.39	58.23	57.26	57.77
2731	AMEX	VXF	Thu, Nov 8, 2012	58.47	58.61	57.72	57.72
2730	AMEX	VXF	Wed, Nov 7, 2012	59.05	59.11	58.26	58.56
2729	AMEX	VXF	Tue, Nov 6, 2012	59.47	59.92	59.43	59.85
2728	AMEX	VXF	Mon, Nov 5, 2012	58.99	59.33	58.79	59.29
2727	AMEX	VXF	Fri, Nov 2, 2012	60.02	60.02	59.01	59.01
2726	AMEX	VXF	Thu, Nov 1, 2012	58.86	59.81	58.74	59.81
2725	AMEX	VXF	Wed, Oct 31, 2012	58.28	58.83	58.28	58.83
2724	AMEX	VXF	Fri, Oct 26, 2012	58.85	58.87	58.02	58.43
2723	AMEX	VXF	Thu, Oct 25, 2012	58.90	59.09	58.29	58.62
2722	AMEX	VXF	Wed, Oct 24, 2012	58.88	59.03	58.43	58.51
2721	AMEX	VXF	Tue, Oct 23, 2012	58.49	58.78	58.00	58.65
2720	AMEX	VXF	Mon, Oct 22, 2012	59.15	59.26	58.74	58.98
2719	AMEX	VXF	Fri, Oct 19, 2012	59.84	59.85	58.98	59.20
2718	AMEX	VXF	Thu, Oct 18, 2012	60.28	60.45	60.04	60.17
2717	AMEX	VXF	Wed, Oct 17, 2012	59.92	60.41	59.85	60.33
2716	AMEX	VXF	Tue, Oct 16, 2012	59.55	59.94	59.53	59.90
2715	AMEX	VXF	Mon, Oct 15, 2012	59.02	59.30	58.71	59.26
2714	AMEX	VXF	Fri, Oct 12, 2012	59.27	59.41	58.75	58.90
2713	AMEX	VXF	Thu, Oct 11, 2012	59.35	59.70	59.19	59.26
2712	AMEX	VXF	Wed, Oct 10, 2012	59.29	59.30	58.86	59.05
2711	AMEX	VXF	Tue, Oct 9, 2012	59.84	59.90	59.17	59.27
2710	AMEX	VXF	Mon, Oct 8, 2012	59.82	60.06	59.79	59.91
2709	AMEX	VXF	Fri, Oct 5, 2012	60.56	60.81	60.05	60.17
2708	AMEX	VXF	Thu, Oct 4, 2012	60.02	60.23	59.65	60.23
2707	AMEX	VXF	Wed, Oct 3, 2012	59.85	60.04	59.39	59.75
2706	AMEX	VXF	Tue, Oct 2, 2012	59.76	59.77	59.42	59.71
2705	AMEX	VXF	Mon, Oct 1, 2012	59.85	60.05	59.30	59.56
2704	AMEX	VXF	Fri, Sep 28, 2012	59.50	59.76	59.25	59.56
2703	AMEX	VXF	Thu, Sep 27, 2012	59.33	59.93	59.22	59.78
2702	AMEX	VXF	Wed, Sep 26, 2012	59.60	59.60	58.87	59.14
2701	AMEX	VXF	Tue, Sep 25, 2012	60.62	60.67	59.49	59.51
2700	AMEX	VXF	Mon, Sep 24, 2012	60.45	60.67	60.29	60.41
2699	AMEX	VXF	Fri, Sep 21, 2012	61.02	61.09	60.65	60.65
2698	AMEX	VXF	Thu, Sep 20, 2012	60.66	60.66	60.24	60.57
2697	AMEX	VXF	Wed, Sep 19, 2012	61.12	61.17	60.83	61.01
2696	AMEX	VXF	Tue, Sep 18, 2012	61.09	61.09	60.71	60.92
2695	AMEX	VXF	Mon, Sep 17, 2012	61.47	61.48	60.98	61.13
2694	AMEX	VXF	Fri, Sep 14, 2012	61.25	61.88	60.95	61.64
2693	AMEX	VXF	Thu, Sep 13, 2012	60.23	61.25	60.01	60.96
2692	AMEX	VXF	Wed, Sep 12, 2012	60.19	60.31	59.90	60.25
2691	AMEX	VXF	Tue, Sep 11, 2012	59.90	60.19	59.81	59.99
2690	AMEX	VXF	Mon, Sep 10, 2012	59.95	60.18	59.81	59.88
2689	AMEX	VXF	Fri, Sep 7, 2012	59.79	60.25	59.78	60.12
2688	AMEX	VXF	Thu, Sep 6, 2012	58.87	59.89	58.85	59.75
2687	AMEX	VXF	Wed, Sep 5, 2012	58.66	58.73	58.38	58.61
2686	AMEX	VXF	Tue, Sep 4, 2012	58.18	58.75	57.72	58.63
2685	AMEX	VXF	Fri, Aug 31, 2012	58.30	58.30	57.60	58.12
2684	AMEX	VXF	Thu, Aug 30, 2012	58.03	58.09	57.66	57.84
2683	AMEX	VXF	Wed, Aug 29, 2012	58.26	58.43	58.02	58.29
2682	AMEX	VXF	Tue, Aug 28, 2012	57.85	58.26	57.85	58.15
2681	AMEX	VXF	Mon, Aug 27, 2012	58.20	58.22	57.79	57.95
2680	AMEX	VXF	Fri, Aug 24, 2012	57.74	58.08	57.50	57.94
2679	AMEX	VXF	Thu, Aug 23, 2012	58.09	58.09	57.60	57.79
2678	AMEX	VXF	Wed, Aug 22, 2012	58.09	58.30	57.89	58.15
2677	AMEX	VXF	Tue, Aug 21, 2012	58.50	58.93	58.15	58.28
2676	AMEX	VXF	Mon, Aug 20, 2012	58.27	58.39	57.98	58.25
2675	AMEX	VXF	Fri, Aug 17, 2012	58.20	58.47	58.08	58.45
2674	AMEX	VXF	Thu, Aug 16, 2012	57.49	58.18	57.38	58.08
2673	AMEX	VXF	Wed, Aug 15, 2012	57.16	57.52	57.03	57.49
2672	AMEX	VXF	Tue, Aug 14, 2012	57.48	57.66	56.95	57.09
2671	AMEX	VXF	Mon, Aug 13, 2012	57.18	57.30	56.75	57.23
2670	AMEX	VXF	Fri, Aug 10, 2012	57.11	57.39	57.00	57.39
2669	AMEX	VXF	Thu, Aug 9, 2012	57.10	57.48	57.07	57.35
2668	AMEX	VXF	Wed, Aug 8, 2012	56.97	57.29	56.71	57.19
2667	AMEX	VXF	Tue, Aug 7, 2012	57.05	57.49	56.85	57.17
2666	AMEX	VXF	Mon, Aug 6, 2012	56.29	56.87	56.24	56.67
2665	AMEX	VXF	Fri, Aug 3, 2012	55.84	56.43	55.84	56.26
2664	AMEX	VXF	Thu, Aug 2, 2012	54.89	55.90	54.50	55.11
2663	AMEX	VXF	Wed, Aug 1, 2012	56.18	56.19	55.35	55.38
2662	AMEX	VXF	Tue, Jul 31, 2012	56.20	56.54	55.99	56.01
2661	AMEX	VXF	Mon, Jul 30, 2012	56.60	56.78	56.19	56.37
2660	AMEX	VXF	Fri, Jul 27, 2012	55.60	56.75	55.47	56.60
2659	AMEX	VXF	Thu, Jul 26, 2012	55.28	55.61	54.94	55.33
2658	AMEX	VXF	Wed, Jul 25, 2012	54.79	55.01	54.43	54.68
2657	AMEX	VXF	Tue, Jul 24, 2012	55.44	55.44	54.23	54.56
2656	AMEX	VXF	Mon, Jul 23, 2012	55.14	55.45	54.82	55.31
2655	AMEX	VXF	Fri, Jul 20, 2012	56.43	56.60	56.00	56.06
2654	AMEX	VXF	Thu, Jul 19, 2012	57.02	57.02	56.57	56.73
2653	AMEX	VXF	Wed, Jul 18, 2012	56.31	56.97	56.24	56.75
2652	AMEX	VXF	Tue, Jul 17, 2012	56.35	56.52	55.63	56.38
2651	AMEX	VXF	Mon, Jul 16, 2012	56.32	56.39	55.87	56.11
2650	AMEX	VXF	Fri, Jul 13, 2012	55.78	56.50	55.78	56.35
2649	AMEX	VXF	Thu, Jul 12, 2012	55.35	55.82	54.87	55.58
2648	AMEX	VXF	Wed, Jul 11, 2012	56.00	56.17	55.46	55.75
2647	AMEX	VXF	Tue, Jul 10, 2012	57.00	57.08	55.75	55.97
2646	AMEX	VXF	Mon, Jul 9, 2012	56.73	56.83	56.42	56.65
2645	AMEX	VXF	Fri, Jul 6, 2012	56.92	57.00	56.58	56.84
2644	AMEX	VXF	Thu, Jul 5, 2012	57.54	57.72	57.19	57.51
2643	AMEX	VXF	Tue, Jul 3, 2012	56.99	57.60	56.83	57.54
2642	AMEX	VXF	Mon, Jul 2, 2012	56.67	56.86	55.76	56.83
2641	AMEX	VXF	Fri, Jun 29, 2012	56.15	56.42	55.73	56.42
2640	AMEX	VXF	Thu, Jun 28, 2012	54.45	54.88	53.89	54.88
2639	AMEX	VXF	Wed, Jun 27, 2012	54.41	54.87	54.24	54.80
2638	AMEX	VXF	Tue, Jun 26, 2012	54.01	54.45	53.72	54.27
2637	AMEX	VXF	Mon, Jun 25, 2012	54.04	54.18	53.70	53.90
2636	AMEX	VXF	Fri, Jun 22, 2012	54.73	55.02	54.48	54.83
2635	AMEX	VXF	Thu, Jun 21, 2012	55.82	55.88	54.36	54.39
2634	AMEX	VXF	Wed, Jun 20, 2012	55.97	56.18	55.45	55.78
2633	AMEX	VXF	Tue, Jun 19, 2012	55.45	56.16	55.29	55.90
2632	AMEX	VXF	Mon, Jun 18, 2012	54.54	55.23	54.26	55.09
2631	AMEX	VXF	Fri, Jun 15, 2012	54.44	54.85	54.20	54.79
2630	AMEX	VXF	Thu, Jun 14, 2012	53.87	54.38	53.64	54.18
2629	AMEX	VXF	Wed, Jun 13, 2012	54.22	54.49	53.52	53.72
2628	AMEX	VXF	Tue, Jun 12, 2012	53.96	54.40	53.65	54.40
2627	AMEX	VXF	Mon, Jun 11, 2012	55.16	55.38	53.74	53.74
2626	AMEX	VXF	Fri, Jun 8, 2012	54.32	54.96	53.91	54.86
2625	AMEX	VXF	Thu, Jun 7, 2012	55.51	55.65	54.38	54.42
2624	AMEX	VXF	Wed, Jun 6, 2012	53.90	54.76	53.90	54.67
2623	AMEX	VXF	Tue, Jun 5, 2012	52.44	53.51	52.36	53.46
2622	AMEX	VXF	Mon, Jun 4, 2012	53.07	53.30	52.20	52.76
2621	AMEX	VXF	Fri, Jun 1, 2012	53.73	54.13	52.97	53.02
2620	AMEX	VXF	Thu, May 31, 2012	54.77	54.95	54.00	54.70
2619	AMEX	VXF	Wed, May 30, 2012	55.44	55.44	54.72	54.85
2618	AMEX	VXF	Tue, May 29, 2012	55.54	56.07	55.38	55.89
2617	AMEX	VXF	Fri, May 25, 2012	55.22	55.46	54.98	55.17
2616	AMEX	VXF	Thu, May 24, 2012	55.19	55.29	54.56	55.15
2615	AMEX	VXF	Wed, May 23, 2012	54.14	55.14	53.87	55.10
2614	AMEX	VXF	Tue, May 22, 2012	55.00	55.36	54.46	54.77
2613	AMEX	VXF	Mon, May 21, 2012	53.64	54.88	53.47	54.83
2612	AMEX	VXF	Fri, May 18, 2012	54.29	54.46	53.48	53.57
2611	AMEX	VXF	Thu, May 17, 2012	55.67	55.77	54.19	54.19
2610	AMEX	VXF	Wed, May 16, 2012	56.29	56.59	55.58	55.62
2609	AMEX	VXF	Tue, May 15, 2012	56.26	56.62	55.92	56.08
2608	AMEX	VXF	Mon, May 14, 2012	56.47	56.74	56.13	56.33
2607	AMEX	VXF	Fri, May 11, 2012	56.70	57.50	56.57	57.11
2606	AMEX	VXF	Thu, May 10, 2012	57.44	57.44	56.86	57.04
2605	AMEX	VXF	Wed, May 9, 2012	56.50	57.18	56.25	56.93
2604	AMEX	VXF	Tue, May 8, 2012	57.00	57.26	56.21	57.20
2603	AMEX	VXF	Mon, May 7, 2012	57.00	57.56	56.95	57.33
2602	AMEX	VXF	Fri, May 4, 2012	57.85	57.90	57.16	57.29
2601	AMEX	VXF	Thu, May 3, 2012	59.05	59.22	58.05	58.21
2600	AMEX	VXF	Wed, May 2, 2012	58.50	59.19	58.48	59.08
2599	AMEX	VXF	Tue, May 1, 2012	58.86	59.76	58.78	58.95
2598	AMEX	VXF	Mon, Apr 30, 2012	59.27	59.28	58.72	58.83
2597	AMEX	VXF	Fri, Apr 27, 2012	59.21	59.44	58.61	59.33
2596	AMEX	VXF	Thu, Apr 26, 2012	58.35	59.05	58.22	58.92
2595	AMEX	VXF	Wed, Apr 25, 2012	58.14	58.51	58.00	58.44
2594	AMEX	VXF	Tue, Apr 24, 2012	57.40	57.71	57.16	57.46
2593	AMEX	VXF	Mon, Apr 23, 2012	57.28	57.34	56.73	57.33
2592	AMEX	VXF	Fri, Apr 20, 2012	58.24	58.43	57.96	58.02
2591	AMEX	VXF	Thu, Apr 19, 2012	58.07	58.59	57.50	57.85
2590	AMEX	VXF	Wed, Apr 18, 2012	58.06	58.25	57.85	58.03
2589	AMEX	VXF	Tue, Apr 17, 2012	57.93	58.59	57.93	58.31
2588	AMEX	VXF	Mon, Apr 16, 2012	57.81	57.89	57.07	57.42
2587	AMEX	VXF	Fri, Apr 13, 2012	58.02	58.08	57.46	57.47
2586	AMEX	VXF	Thu, Apr 12, 2012	57.25	58.33	57.25	58.17
2585	AMEX	VXF	Wed, Apr 11, 2012	57.06	57.33	56.94	57.23
2584	AMEX	VXF	Tue, Apr 10, 2012	57.82	57.92	56.38	56.46
2583	AMEX	VXF	Mon, Apr 9, 2012	57.81	58.09	57.50	57.92
2582	AMEX	VXF	Thu, Apr 5, 2012	58.71	59.02	58.63	58.74
2581	AMEX	VXF	Wed, Apr 4, 2012	59.18	59.19	58.54	58.87
2580	AMEX	VXF	Tue, Apr 3, 2012	59.80	60.07	59.45	59.77
2579	AMEX	VXF	Mon, Apr 2, 2012	59.29	60.10	59.10	59.91
2578	AMEX	VXF	Fri, Mar 30, 2012	59.73	59.77	59.15	59.34
2577	AMEX	VXF	Thu, Mar 29, 2012	59.09	59.48	58.68	59.33
2576	AMEX	VXF	Wed, Mar 28, 2012	59.81	59.90	59.00	59.45
2575	AMEX	VXF	Tue, Mar 27, 2012	60.10	60.22	59.77	59.77
2574	AMEX	VXF	Mon, Mar 26, 2012	59.75	60.14	59.69	60.09
2573	AMEX	VXF	Fri, Mar 23, 2012	58.77	59.19	58.38	59.13
2572	AMEX	VXF	Thu, Mar 22, 2012	58.75	58.99	58.35	58.73
2571	AMEX	VXF	Wed, Mar 21, 2012	59.46	59.59	59.14	59.31
2570	AMEX	VXF	Tue, Mar 20, 2012	59.41	59.48	59.10	59.31
2569	AMEX	VXF	Mon, Mar 19, 2012	59.38	60.18	59.29	59.85
2568	AMEX	VXF	Fri, Mar 16, 2012	59.59	59.65	59.35	59.47
2567	AMEX	VXF	Thu, Mar 15, 2012	59.05	59.56	58.88	59.54
2566	AMEX	VXF	Wed, Mar 14, 2012	59.39	59.53	58.85	59.05
2565	AMEX	VXF	Tue, Mar 13, 2012	58.58	59.45	58.54	59.45
2564	AMEX	VXF	Mon, Mar 12, 2012	58.55	58.72	58.03	58.24
2563	AMEX	VXF	Fri, Mar 9, 2012	57.88	58.73	57.80	58.50
2562	AMEX	VXF	Thu, Mar 8, 2012	57.54	57.99	57.21	57.88
2561	AMEX	VXF	Wed, Mar 7, 2012	56.72	57.20	56.63	57.11
2560	AMEX	VXF	Tue, Mar 6, 2012	57.03	57.06	56.31	56.53
2559	AMEX	VXF	Mon, Mar 5, 2012	57.79	57.79	57.34	57.67
2558	AMEX	VXF	Fri, Mar 2, 2012	58.49	58.61	57.69	57.93
2557	AMEX	VXF	Thu, Mar 1, 2012	58.24	58.87	58.23	58.52
2556	AMEX	VXF	Wed, Feb 29, 2012	58.69	59.01	58.08	58.10
2555	AMEX	VXF	Tue, Feb 28, 2012	58.77	59.02	58.35	58.66
2554	AMEX	VXF	Mon, Feb 27, 2012	58.42	59.00	57.98	58.79
2553	AMEX	VXF	Fri, Feb 24, 2012	58.73	59.05	58.68	58.79
2552	AMEX	VXF	Thu, Feb 23, 2012	58.14	58.82	57.92	58.79
2551	AMEX	VXF	Wed, Feb 22, 2012	58.32	58.54	58.00	58.16
2550	AMEX	VXF	Tue, Feb 21, 2012	59.00	59.03	58.22	58.48
2549	AMEX	VXF	Fri, Feb 17, 2012	59.16	59.16	58.70	58.79
2548	AMEX	VXF	Thu, Feb 16, 2012	57.93	58.87	57.93	58.86
2547	AMEX	VXF	Wed, Feb 15, 2012	58.42	58.50	57.71	57.82
2546	AMEX	VXF	Tue, Feb 14, 2012	58.04	58.14	57.76	58.09
2545	AMEX	VXF	Mon, Feb 13, 2012	58.18	58.42	57.84	58.24
2544	AMEX	VXF	Fri, Feb 10, 2012	57.82	57.86	57.48	57.67
2543	AMEX	VXF	Thu, Feb 9, 2012	58.54	58.54	57.84	58.30
2542	AMEX	VXF	Wed, Feb 8, 2012	58.21	58.57	57.84	58.29
2541	AMEX	VXF	Tue, Feb 7, 2012	58.02	58.31	57.80	58.15
2540	AMEX	VXF	Mon, Feb 6, 2012	58.01	58.21	57.91	58.12
2539	AMEX	VXF	Fri, Feb 3, 2012	57.93	58.35	57.78	58.25
2538	AMEX	VXF	Thu, Feb 2, 2012	57.08	57.37	56.94	57.10
2537	AMEX	VXF	Wed, Feb 1, 2012	56.30	57.02	56.26	56.93
2536	AMEX	VXF	Tue, Jan 31, 2012	56.29	56.30	55.55	55.77
2535	AMEX	VXF	Mon, Jan 30, 2012	55.73	55.98	55.35	55.84
2534	AMEX	VXF	Fri, Jan 27, 2012	55.56	56.28	55.56	56.19
2533	AMEX	VXF	Thu, Jan 26, 2012	56.52	56.52	55.58	55.78
2532	AMEX	VXF	Wed, Jan 25, 2012	55.45	56.18	55.21	56.06
2531	AMEX	VXF	Tue, Jan 24, 2012	54.82	55.45	54.58	55.40
2530	AMEX	VXF	Mon, Jan 23, 2012	55.25	55.56	54.78	55.14
2529	AMEX	VXF	Fri, Jan 20, 2012	55.10	55.19	54.97	55.15
2528	AMEX	VXF	Thu, Jan 19, 2012	55.01	55.31	54.88	55.14
2527	AMEX	VXF	Wed, Jan 18, 2012	53.97	54.81	53.81	54.81
2526	AMEX	VXF	Tue, Jan 17, 2012	54.30	54.42	53.78	53.91
2525	AMEX	VXF	Fri, Jan 13, 2012	53.73	53.87	53.35	53.78
2524	AMEX	VXF	Thu, Jan 12, 2012	54.02	54.17	53.54	54.15
2523	AMEX	VXF	Wed, Jan 11, 2012	53.55	53.96	53.47	53.88
2522	AMEX	VXF	Tue, Jan 10, 2012	53.63	53.75	53.51	53.70
2521	AMEX	VXF	Mon, Jan 9, 2012	52.90	53.01	52.50	52.96
2520	AMEX	VXF	Fri, Jan 6, 2012	52.66	53.02	52.32	52.69
2519	AMEX	VXF	Thu, Jan 5, 2012	52.03	52.87	51.74	52.76
2518	AMEX	VXF	Wed, Jan 4, 2012	52.19	52.50	51.98	52.34
2517	AMEX	VXF	Tue, Jan 3, 2012	52.93	53.15	52.38	52.56
2516	AMEX	VXF	Fri, Dec 30, 2011	52.07	52.24	51.84	51.84
2515	AMEX	VXF	Thu, Dec 29, 2011	51.51	52.12	50.82	52.03
2514	AMEX	VXF	Wed, Dec 28, 2011	52.31	52.31	51.37	51.44
2513	AMEX	VXF	Tue, Dec 27, 2011	52.14	52.56	51.94	52.36
2512	AMEX	VXF	Fri, Dec 23, 2011	52.20	52.50	51.85	52.18
2511	AMEX	VXF	Thu, Dec 22, 2011	52.19	52.67	52.15	52.57
2510	AMEX	VXF	Wed, Dec 21, 2011	51.85	52.17	51.20	52.04
2509	AMEX	VXF	Tue, Dec 20, 2011	51.03	51.97	51.03	51.90
2508	AMEX	VXF	Mon, Dec 19, 2011	51.26	51.47	50.00	50.10
2507	AMEX	VXF	Fri, Dec 16, 2011	50.90	51.51	50.69	51.02
2506	AMEX	VXF	Thu, Dec 15, 2011	50.71	50.73	50.17	50.55
2505	AMEX	VXF	Wed, Dec 14, 2011	50.43	50.69	49.93	50.07
2504	AMEX	VXF	Tue, Dec 13, 2011	52.36	52.46	50.67	50.89
2503	AMEX	VXF	Mon, Dec 12, 2011	51.96	51.96	51.36	51.84
2502	AMEX	VXF	Fri, Dec 9, 2011	51.65	52.87	51.38	52.66
2501	AMEX	VXF	Thu, Dec 8, 2011	52.56	52.59	51.37	51.37
2500	AMEX	VXF	Wed, Dec 7, 2011	52.58	53.07	52.01	52.98
2499	AMEX	VXF	Tue, Dec 6, 2011	53.08	53.30	52.65	52.99
2498	AMEX	VXF	Mon, Dec 5, 2011	53.30	53.57	52.81	53.14
2497	AMEX	VXF	Fri, Dec 2, 2011	52.77	53.16	52.35	52.40
2496	AMEX	VXF	Thu, Dec 1, 2011	52.26	52.84	52.06	52.24
2495	AMEX	VXF	Wed, Nov 30, 2011	51.61	52.44	51.57	52.44
2494	AMEX	VXF	Tue, Nov 29, 2011	50.02	50.24	49.64	49.92
2493	AMEX	VXF	Mon, Nov 28, 2011	49.62	50.13	49.50	49.98
2492	AMEX	VXF	Fri, Nov 25, 2011	48.06	48.78	48.00	48.06
2491	AMEX	VXF	Wed, Nov 23, 2011	49.17	49.32	48.35	48.39
2490	AMEX	VXF	Tue, Nov 22, 2011	49.93	50.26	49.50	49.81
2489	AMEX	VXF	Mon, Nov 21, 2011	50.21	50.33	49.58	50.13
2488	AMEX	VXF	Fri, Nov 18, 2011	51.36	51.43	50.83	51.06
2487	AMEX	VXF	Thu, Nov 17, 2011	52.09	52.19	50.86	51.16
2486	AMEX	VXF	Wed, Nov 16, 2011	52.24	53.19	51.95	51.95
2485	AMEX	VXF	Tue, Nov 15, 2011	52.09	53.08	51.83	52.81
2484	AMEX	VXF	Mon, Nov 14, 2011	52.64	52.86	52.05	52.34
2483	AMEX	VXF	Fri, Nov 11, 2011	52.39	53.08	52.34	52.87
2482	AMEX	VXF	Thu, Nov 10, 2011	52.08	52.20	51.30	51.67
2481	AMEX	VXF	Wed, Nov 9, 2011	52.36	52.53	51.36	51.46
2480	AMEX	VXF	Tue, Nov 8, 2011	53.60	53.84	52.55	53.75
2479	AMEX	VXF	Mon, Nov 7, 2011	53.27	53.45	52.20	53.11
2478	AMEX	VXF	Fri, Nov 4, 2011	52.72	53.36	52.43	53.27
2477	AMEX	VXF	Thu, Nov 3, 2011	52.69	53.43	51.58	53.28
2476	AMEX	VXF	Wed, Nov 2, 2011	51.88	52.44	51.40	52.23
2475	AMEX	VXF	Tue, Nov 1, 2011	50.44	51.87	50.30	50.98
2474	AMEX	VXF	Mon, Oct 31, 2011	53.40	53.65	52.73	52.73
2473	AMEX	VXF	Fri, Oct 28, 2011	54.12	54.49	53.85	54.13
2472	AMEX	VXF	Thu, Oct 27, 2011	53.56	54.62	53.07	54.19
2471	AMEX	VXF	Wed, Oct 26, 2011	52.02	52.14	50.62	51.86
2470	AMEX	VXF	Tue, Oct 25, 2011	52.23	52.23	51.02	51.11
2469	AMEX	VXF	Mon, Oct 24, 2011	51.01	52.59	51.01	52.49
2468	AMEX	VXF	Fri, Oct 21, 2011	50.43	51.00	50.32	50.93
2467	AMEX	VXF	Thu, Oct 20, 2011	49.94	49.94	48.71	49.87
2466	AMEX	VXF	Wed, Oct 19, 2011	50.52	50.77	49.53	49.72
2465	AMEX	VXF	Tue, Oct 18, 2011	49.54	50.95	48.71	50.62
2464	AMEX	VXF	Mon, Oct 17, 2011	50.49	50.50	49.23	49.35
2463	AMEX	VXF	Fri, Oct 14, 2011	50.50	50.86	50.04	50.76
2462	AMEX	VXF	Thu, Oct 13, 2011	49.31	50.00	48.97	49.83
2461	AMEX	VXF	Wed, Oct 12, 2011	49.47	50.32	49.47	49.71
2460	AMEX	VXF	Tue, Oct 11, 2011	48.50	49.27	48.47	49.07
2459	AMEX	VXF	Mon, Oct 10, 2011	48.08	48.91	48.00	48.91
2458	AMEX	VXF	Fri, Oct 7, 2011	48.21	48.31	46.86	47.08
2457	AMEX	VXF	Thu, Oct 6, 2011	46.68	48.05	46.57	48.01
2456	AMEX	VXF	Wed, Oct 5, 2011	46.08	47.13	45.48	46.88
2455	AMEX	VXF	Tue, Oct 4, 2011	43.42	45.94	43.01	45.94
2454	AMEX	VXF	Mon, Oct 3, 2011	45.80	46.47	43.90	43.90
2453	AMEX	VXF	Fri, Sep 30, 2011	46.71	47.21	46.10	46.10
2452	AMEX	VXF	Thu, Sep 29, 2011	48.02	48.28	46.37	47.52
2451	AMEX	VXF	Wed, Sep 28, 2011	48.98	48.99	46.99	47.11
2450	AMEX	VXF	Tue, Sep 27, 2011	49.05	49.88	48.48	48.74
2449	AMEX	VXF	Mon, Sep 26, 2011	47.35	48.00	46.32	47.91
2448	AMEX	VXF	Fri, Sep 23, 2011	46.20	47.14	46.18	47.00
2447	AMEX	VXF	Thu, Sep 22, 2011	46.81	47.38	45.76	46.52
2446	AMEX	VXF	Wed, Sep 21, 2011	50.02	50.15	48.18	48.22
2445	AMEX	VXF	Tue, Sep 20, 2011	50.79	51.31	49.95	49.95
2444	AMEX	VXF	Mon, Sep 19, 2011	50.27	51.06	49.92	50.65
2443	AMEX	VXF	Fri, Sep 16, 2011	51.42	51.65	50.93	51.35
2442	AMEX	VXF	Thu, Sep 15, 2011	51.13	51.38	50.46	51.32
2441	AMEX	VXF	Wed, Sep 14, 2011	50.07	51.25	49.27	50.64
2440	AMEX	VXF	Tue, Sep 13, 2011	49.19	49.90	48.88	49.75
2439	AMEX	VXF	Mon, Sep 12, 2011	47.88	48.97	47.84	48.96
2438	AMEX	VXF	Fri, Sep 9, 2011	49.50	49.85	48.30	48.74
2437	AMEX	VXF	Thu, Sep 8, 2011	50.46	51.17	49.96	50.16
2436	AMEX	VXF	Wed, Sep 7, 2011	50.12	50.98	49.81	50.95
2435	AMEX	VXF	Tue, Sep 6, 2011	47.33	49.11	47.28	49.04
2434	AMEX	VXF	Fri, Sep 2, 2011	49.75	50.23	49.09	49.28
2433	AMEX	VXF	Thu, Sep 1, 2011	52.01	52.44	50.81	50.95
2432	AMEX	VXF	Wed, Aug 31, 2011	52.08	52.70	51.45	51.85
2431	AMEX	VXF	Tue, Aug 30, 2011	51.28	52.10	50.82	51.75
2430	AMEX	VXF	Mon, Aug 29, 2011	49.95	51.57	49.95	51.57
2429	AMEX	VXF	Fri, Aug 26, 2011	47.80	49.57	47.28	49.38
2428	AMEX	VXF	Thu, Aug 25, 2011	49.62	49.98	48.08	48.18
2427	AMEX	VXF	Wed, Aug 24, 2011	48.36	49.37	48.22	49.32
2426	AMEX	VXF	Tue, Aug 23, 2011	46.80	48.61	46.50	48.61
2425	AMEX	VXF	Mon, Aug 22, 2011	48.06	48.06	46.34	46.63
2424	AMEX	VXF	Fri, Aug 19, 2011	47.00	48.28	46.59	46.70
2423	AMEX	VXF	Thu, Aug 18, 2011	48.92	48.94	47.20	47.64
2422	AMEX	VXF	Wed, Aug 17, 2011	50.89	51.27	50.00	50.41
2421	AMEX	VXF	Tue, Aug 16, 2011	50.76	51.23	50.16	50.56
2420	AMEX	VXF	Mon, Aug 15, 2011	50.51	51.45	50.49	51.45
2419	AMEX	VXF	Fri, Aug 12, 2011	50.24	50.42	49.42	50.04
2418	AMEX	VXF	Thu, Aug 11, 2011	47.42	50.32	47.42	49.63
2417	AMEX	VXF	Wed, Aug 10, 2011	47.94	49.04	47.22	47.28
2416	AMEX	VXF	Tue, Aug 9, 2011	47.51	49.10	45.73	49.10
2415	AMEX	VXF	Mon, Aug 8, 2011	48.47	49.51	46.18	46.21
2414	AMEX	VXF	Fri, Aug 5, 2011	51.92	52.20	49.21	50.49
2413	AMEX	VXF	Thu, Aug 4, 2011	54.04	54.04	51.37	51.37
2412	AMEX	VXF	Wed, Aug 3, 2011	54.49	54.87	53.18	54.85
2411	AMEX	VXF	Tue, Aug 2, 2011	55.96	56.44	54.49	54.53
2410	AMEX	VXF	Mon, Aug 1, 2011	57.40	57.98	55.77	56.31
2409	AMEX	VXF	Fri, Jul 29, 2011	55.98	56.95	55.60	56.59
2408	AMEX	VXF	Thu, Jul 28, 2011	56.90	57.55	56.63	56.70
2407	AMEX	VXF	Wed, Jul 27, 2011	58.24	58.24	56.86	56.92
2406	AMEX	VXF	Tue, Jul 26, 2011	58.88	58.95	58.48	58.58
2405	AMEX	VXF	Mon, Jul 25, 2011	58.79	59.40	58.57	58.96
2404	AMEX	VXF	Fri, Jul 22, 2011	59.28	59.67	59.12	59.57
2403	AMEX	VXF	Thu, Jul 21, 2011	59.08	59.55	59.08	59.41
2402	AMEX	VXF	Wed, Jul 20, 2011	59.00	59.00	58.50	58.80
2401	AMEX	VXF	Tue, Jul 19, 2011	58.15	58.89	58.15	58.83
2400	AMEX	VXF	Mon, Jul 18, 2011	58.24	58.29	57.30	57.64
2399	AMEX	VXF	Fri, Jul 15, 2011	58.26	58.51	58.10	58.48
2398	AMEX	VXF	Thu, Jul 14, 2011	58.94	59.24	57.91	58.04
2397	AMEX	VXF	Wed, Jul 13, 2011	58.72	59.47	58.72	58.81
2396	AMEX	VXF	Tue, Jul 12, 2011	58.49	59.00	58.43	58.47
2395	AMEX	VXF	Mon, Jul 11, 2011	59.35	59.61	58.60	58.73
2394	AMEX	VXF	Fri, Jul 8, 2011	60.02	60.17	59.58	60.14
2393	AMEX	VXF	Thu, Jul 7, 2011	60.48	60.66	60.22	60.50
2392	AMEX	VXF	Wed, Jul 6, 2011	59.47	59.84	59.25	59.76
2391	AMEX	VXF	Tue, Jul 5, 2011	59.58	59.62	59.20	59.55
2390	AMEX	VXF	Fri, Jul 1, 2011	58.65	59.50	58.40	59.37
2389	AMEX	VXF	Thu, Jun 30, 2011	58.20	58.63	58.11	58.46
2388	AMEX	VXF	Wed, Jun 29, 2011	57.90	58.19	57.50	58.02
2387	AMEX	VXF	Tue, Jun 28, 2011	56.97	57.62	56.88	57.60
2386	AMEX	VXF	Mon, Jun 27, 2011	56.32	56.86	56.06	56.72
2385	AMEX	VXF	Fri, Jun 24, 2011	56.97	57.04	56.20	56.35
2384	AMEX	VXF	Thu, Jun 23, 2011	56.09	56.86	55.55	56.79
2383	AMEX	VXF	Wed, Jun 22, 2011	56.85	57.37	56.75	56.75
2382	AMEX	VXF	Tue, Jun 21, 2011	56.20	57.10	56.18	57.05
2381	AMEX	VXF	Mon, Jun 20, 2011	55.30	56.00	55.29	55.86
2380	AMEX	VXF	Fri, Jun 17, 2011	55.96	55.96	55.26	55.48
2379	AMEX	VXF	Thu, Jun 16, 2011	55.41	55.81	54.76	55.38
2378	AMEX	VXF	Wed, Jun 15, 2011	55.87	56.17	55.25	55.45
2377	AMEX	VXF	Tue, Jun 14, 2011	55.76	56.50	55.76	56.32
2376	AMEX	VXF	Mon, Jun 13, 2011	55.61	55.85	55.00	55.28
2375	AMEX	VXF	Fri, Jun 10, 2011	56.11	56.16	55.30	55.48
2374	AMEX	VXF	Thu, Jun 9, 2011	56.18	56.63	56.00	56.39
2373	AMEX	VXF	Wed, Jun 8, 2011	56.46	56.62	56.00	56.09
2372	AMEX	VXF	Tue, Jun 7, 2011	56.75	57.07	56.60	56.67
2371	AMEX	VXF	Mon, Jun 6, 2011	57.30	57.47	56.46	56.47
2370	AMEX	VXF	Fri, Jun 3, 2011	57.31	57.98	57.25	57.43
2369	AMEX	VXF	Thu, Jun 2, 2011	58.43	58.62	57.90	58.22
2368	AMEX	VXF	Wed, Jun 1, 2011	59.83	59.83	58.17	58.24
2367	AMEX	VXF	Tue, May 31, 2011	59.73	59.86	59.29	59.86
2366	AMEX	VXF	Fri, May 27, 2011	58.99	59.34	58.99	59.16
2365	AMEX	VXF	Thu, May 26, 2011	58.05	58.82	58.02	58.79
2364	AMEX	VXF	Wed, May 25, 2011	57.53	58.34	57.41	58.18
2363	AMEX	VXF	Tue, May 24, 2011	57.99	58.15	57.49	57.65
2362	AMEX	VXF	Mon, May 23, 2011	57.85	58.10	57.69	57.77
2361	AMEX	VXF	Fri, May 20, 2011	59.00	59.09	58.41	58.75
2360	AMEX	VXF	Thu, May 19, 2011	59.43	59.43	58.71	59.11
2359	AMEX	VXF	Wed, May 18, 2011	58.20	59.04	58.11	59.02
2358	AMEX	VXF	Tue, May 17, 2011	58.09	58.34	57.71	58.15
2357	AMEX	VXF	Mon, May 16, 2011	58.79	59.37	58.39	58.40
2356	AMEX	VXF	Fri, May 13, 2011	59.80	59.89	58.99	59.10
2355	AMEX	VXF	Thu, May 12, 2011	59.18	59.95	58.80	59.74
2354	AMEX	VXF	Wed, May 11, 2011	60.22	60.22	59.16	59.45
2353	AMEX	VXF	Tue, May 10, 2011	59.78	60.35	59.73	60.27
2352	AMEX	VXF	Mon, May 9, 2011	58.94	59.63	58.82	59.54
2351	AMEX	VXF	Fri, May 6, 2011	59.26	59.62	58.69	58.92
2350	AMEX	VXF	Thu, May 5, 2011	58.42	59.33	58.32	58.66
2349	AMEX	VXF	Wed, May 4, 2011	59.56	59.58	58.57	58.88
2348	AMEX	VXF	Tue, May 3, 2011	60.08	60.20	59.20	59.54
2347	AMEX	VXF	Mon, May 2, 2011	60.93	60.99	60.17	60.25
2346	AMEX	VXF	Fri, Apr 29, 2011	60.52	60.80	60.35	60.67
2345	AMEX	VXF	Thu, Apr 28, 2011	60.27	60.51	60.19	60.40
2344	AMEX	VXF	Wed, Apr 27, 2011	60.05	60.33	59.70	60.31
2343	AMEX	VXF	Tue, Apr 26, 2011	59.56	60.13	59.49	59.93
2342	AMEX	VXF	Mon, Apr 25, 2011	59.37	59.46	59.03	59.35
2341	AMEX	VXF	Thu, Apr 21, 2011	59.37	59.41	58.97	59.41
2340	AMEX	VXF	Wed, Apr 20, 2011	58.84	59.01	58.68	58.97
2339	AMEX	VXF	Tue, Apr 19, 2011	58.03	58.12	57.56	57.94
2338	AMEX	VXF	Mon, Apr 18, 2011	57.91	57.91	57.25	57.75
2337	AMEX	VXF	Fri, Apr 15, 2011	58.11	58.60	57.94	58.60
2336	AMEX	VXF	Thu, Apr 14, 2011	57.61	58.11	57.42	58.08
2335	AMEX	VXF	Wed, Apr 13, 2011	58.19	58.40	57.64	57.98
2334	AMEX	VXF	Tue, Apr 12, 2011	58.11	58.29	57.67	57.81
2333	AMEX	VXF	Mon, Apr 11, 2011	59.16	59.16	58.28	58.47
2332	AMEX	VXF	Fri, Apr 8, 2011	59.77	59.77	58.65	58.93
2331	AMEX	VXF	Thu, Apr 7, 2011	59.86	59.94	59.25	59.39
2330	AMEX	VXF	Wed, Apr 6, 2011	60.00	60.16	59.45	59.68
2329	AMEX	VXF	Tue, Apr 5, 2011	59.48	60.01	59.39	59.73
2328	AMEX	VXF	Mon, Apr 4, 2011	59.58	59.66	59.33	59.50
2327	AMEX	VXF	Fri, Apr 1, 2011	59.41	59.60	59.17	59.36
2326	AMEX	VXF	Thu, Mar 31, 2011	58.84	59.08	58.73	59.06
2325	AMEX	VXF	Wed, Mar 30, 2011	58.37	58.94	58.37	58.89
2324	AMEX	VXF	Tue, Mar 29, 2011	57.74	58.22	57.39	58.13
2323	AMEX	VXF	Mon, Mar 28, 2011	58.10	58.12	57.61	57.65
2322	AMEX	VXF	Fri, Mar 25, 2011	57.68	58.31	57.47	57.86
2321	AMEX	VXF	Thu, Mar 24, 2011	57.31	57.52	56.77	57.41
2320	AMEX	VXF	Wed, Mar 23, 2011	56.76	57.04	56.18	56.88
2319	AMEX	VXF	Tue, Mar 22, 2011	57.22	57.27	56.71	56.83
2318	AMEX	VXF	Mon, Mar 21, 2011	56.81	57.13	56.67	57.07
2317	AMEX	VXF	Fri, Mar 18, 2011	56.35	56.35	55.83	56.00
2316	AMEX	VXF	Thu, Mar 17, 2011	56.05	56.05	55.46	55.52
2315	AMEX	VXF	Wed, Mar 16, 2011	55.67	56.22	54.93	55.19
2314	AMEX	VXF	Tue, Mar 15, 2011	55.02	56.21	54.57	55.90
2313	AMEX	VXF	Mon, Mar 14, 2011	56.12	56.60	55.85	56.33
2312	AMEX	VXF	Fri, Mar 11, 2011	55.79	56.89	55.78	56.66
2311	AMEX	VXF	Thu, Mar 10, 2011	56.86	56.86	56.22	56.35
2310	AMEX	VXF	Wed, Mar 9, 2011	57.71	57.84	57.37	57.61
2309	AMEX	VXF	Tue, Mar 8, 2011	57.17	58.02	56.80	57.77
2308	AMEX	VXF	Mon, Mar 7, 2011	58.30	58.30	56.67	57.12
2307	AMEX	VXF	Fri, Mar 4, 2011	58.30	58.30	57.52	57.91
2306	AMEX	VXF	Thu, Mar 3, 2011	57.64	58.28	57.55	58.17
2305	AMEX	VXF	Wed, Mar 2, 2011	56.65	57.29	56.65	57.01
2304	AMEX	VXF	Tue, Mar 1, 2011	58.04	58.04	56.57	56.72
2303	AMEX	VXF	Mon, Feb 28, 2011	58.02	58.21	57.47	57.86
2302	AMEX	VXF	Fri, Feb 25, 2011	56.91	57.78	56.83	57.78
2301	AMEX	VXF	Thu, Feb 24, 2011	56.32	56.81	55.92	56.47
2300	AMEX	VXF	Wed, Feb 23, 2011	57.19	57.25	55.80	56.32
2299	AMEX	VXF	Tue, Feb 22, 2011	58.12	58.33	57.08	57.19
2298	AMEX	VXF	Fri, Feb 18, 2011	58.92	58.92	58.50	58.67
2297	AMEX	VXF	Thu, Feb 17, 2011	58.37	58.82	58.29	58.74
2296	AMEX	VXF	Wed, Feb 16, 2011	58.06	58.48	58.06	58.43
2295	AMEX	VXF	Tue, Feb 15, 2011	58.13	58.18	57.86	57.90
2294	AMEX	VXF	Mon, Feb 14, 2011	58.11	58.24	57.94	58.24
2293	AMEX	VXF	Fri, Feb 11, 2011	57.22	57.93	57.13	57.90
2292	AMEX	VXF	Thu, Feb 10, 2011	56.82	57.38	56.76	57.33
2291	AMEX	VXF	Wed, Feb 9, 2011	57.30	57.30	56.86	57.04
2290	AMEX	VXF	Tue, Feb 8, 2011	57.11	57.30	56.85	57.30
2289	AMEX	VXF	Mon, Feb 7, 2011	56.70	57.26	56.68	57.01
2288	AMEX	VXF	Fri, Feb 4, 2011	56.36	56.50	56.08	56.45
2287	AMEX	VXF	Thu, Feb 3, 2011	56.07	56.38	55.66	56.29
2286	AMEX	VXF	Wed, Feb 2, 2011	56.22	56.44	56.06	56.17
2285	AMEX	VXF	Tue, Feb 1, 2011	55.64	56.39	55.64	56.25
2284	AMEX	VXF	Mon, Jan 31, 2011	55.01	55.55	54.86	55.26
2283	AMEX	VXF	Fri, Jan 28, 2011	56.06	56.06	54.81	54.83
2282	AMEX	VXF	Thu, Jan 27, 2011	55.80	56.13	55.60	55.99
2281	AMEX	VXF	Wed, Jan 26, 2011	55.10	55.86	55.03	55.74
2280	AMEX	VXF	Tue, Jan 25, 2011	54.79	54.99	54.50	54.99
2279	AMEX	VXF	Mon, Jan 24, 2011	54.50	55.12	54.50	54.94
2278	AMEX	VXF	Fri, Jan 21, 2011	55.18	55.18	54.49	54.55
2277	AMEX	VXF	Thu, Jan 20, 2011	54.98	55.15	54.39	54.73
2276	AMEX	VXF	Wed, Jan 19, 2011	56.42	56.42	55.17	55.27
2275	AMEX	VXF	Tue, Jan 18, 2011	56.22	56.42	55.88	56.42
2274	AMEX	VXF	Fri, Jan 14, 2011	55.80	56.23	55.66	56.11
2273	AMEX	VXF	Thu, Jan 13, 2011	55.88	55.98	55.63	55.77
2272	AMEX	VXF	Wed, Jan 12, 2011	55.86	55.89	55.56	55.84
2271	AMEX	VXF	Tue, Jan 11, 2011	55.46	55.57	55.19	55.39
2270	AMEX	VXF	Mon, Jan 10, 2011	54.76	55.27	54.29	55.13
2269	AMEX	VXF	Fri, Jan 7, 2011	55.17	55.26	54.27	54.89
2268	AMEX	VXF	Thu, Jan 6, 2011	55.34	55.35	54.94	55.05
2267	AMEX	VXF	Wed, Jan 5, 2011	54.71	55.21	54.47	55.18
2266	AMEX	VXF	Tue, Jan 4, 2011	55.63	55.63	54.17	54.66
2265	AMEX	VXF	Mon, Jan 3, 2011	55.08	55.53	54.93	55.27
2264	AMEX	VXF	Fri, Dec 31, 2010	54.74	54.74	54.41	54.41
2263	AMEX	VXF	Thu, Dec 30, 2010	54.77	54.92	54.69	54.69
2262	AMEX	VXF	Wed, Dec 29, 2010	54.71	54.79	54.61	54.73
2261	AMEX	VXF	Tue, Dec 28, 2010	54.88	54.88	54.44	54.54
2260	AMEX	VXF	Mon, Dec 27, 2010	54.69	54.84	54.24	54.71
2259	AMEX	VXF	Thu, Dec 23, 2010	55.32	55.34	55.04	55.11
2258	AMEX	VXF	Wed, Dec 22, 2010	55.17	55.38	55.12	55.20
2257	AMEX	VXF	Tue, Dec 21, 2010	54.85	55.16	54.79	55.12
2256	AMEX	VXF	Mon, Dec 20, 2010	54.54	54.77	54.28	54.62
2255	AMEX	VXF	Fri, Dec 17, 2010	54.29	54.50	53.99	54.38
2254	AMEX	VXF	Thu, Dec 16, 2010	53.71	54.21	53.62	54.19
2253	AMEX	VXF	Wed, Dec 15, 2010	53.85	54.36	53.66	53.70
2252	AMEX	VXF	Tue, Dec 14, 2010	54.11	54.25	53.84	53.95
2251	AMEX	VXF	Mon, Dec 13, 2010	54.78	54.78	53.97	53.97
2250	AMEX	VXF	Fri, Dec 10, 2010	53.85	54.27	53.64	54.20
2249	AMEX	VXF	Thu, Dec 9, 2010	53.75	53.75	53.44	53.65
2248	AMEX	VXF	Wed, Dec 8, 2010	53.65	53.79	53.35	53.45
2247	AMEX	VXF	Tue, Dec 7, 2010	54.05	54.05	53.46	53.50
2246	AMEX	VXF	Mon, Dec 6, 2010	53.10	53.49	53.05	53.39
2245	AMEX	VXF	Fri, Dec 3, 2010	52.73	53.34	52.57	53.25
2244	AMEX	VXF	Thu, Dec 2, 2010	52.38	52.88	52.32	52.86
2243	AMEX	VXF	Wed, Dec 1, 2010	52.08	52.31	52.02	52.30
2242	AMEX	VXF	Tue, Nov 30, 2010	50.99	51.46	50.88	51.19
2241	AMEX	VXF	Mon, Nov 29, 2010	51.39	51.62	50.79	51.53
2240	AMEX	VXF	Fri, Nov 26, 2010	51.45	51.78	51.40	51.63
2239	AMEX	VXF	Wed, Nov 24, 2010	51.40	51.85	51.36	51.85
2238	AMEX	VXF	Tue, Nov 23, 2010	50.69	50.90	50.51	50.80
2237	AMEX	VXF	Mon, Nov 22, 2010	50.92	51.43	50.80	51.34
2236	AMEX	VXF	Fri, Nov 19, 2010	50.80	51.15	50.53	51.08
2235	AMEX	VXF	Thu, Nov 18, 2010	50.67	51.06	50.67	50.86
2234	AMEX	VXF	Wed, Nov 17, 2010	49.84	50.14	49.69	50.03
2233	AMEX	VXF	Tue, Nov 16, 2010	50.29	50.45	49.54	49.79
2232	AMEX	VXF	Mon, Nov 15, 2010	51.04	51.21	50.69	50.69
2231	AMEX	VXF	Fri, Nov 12, 2010	51.16	51.39	50.52	50.69
2230	AMEX	VXF	Thu, Nov 11, 2010	51.16	51.68	50.98	51.55
2229	AMEX	VXF	Wed, Nov 10, 2010	51.22	51.58	50.78	51.58
2228	AMEX	VXF	Tue, Nov 9, 2010	51.89	51.94	50.96	51.10
2227	AMEX	VXF	Mon, Nov 8, 2010	51.67	51.77	51.36	51.71
2226	AMEX	VXF	Fri, Nov 5, 2010	51.39	51.81	51.39	51.68
2225	AMEX	VXF	Thu, Nov 4, 2010	51.16	51.43	50.98	51.43
2224	AMEX	VXF	Wed, Nov 3, 2010	50.25	50.38	49.80	50.35
2223	AMEX	VXF	Tue, Nov 2, 2010	49.94	50.23	49.73	50.17
2222	AMEX	VXF	Mon, Nov 1, 2010	50.00	50.21	49.17	49.50
2221	AMEX	VXF	Fri, Oct 29, 2010	49.35	49.73	49.35	49.59
2220	AMEX	VXF	Thu, Oct 28, 2010	49.86	49.96	49.20	49.42
2219	AMEX	VXF	Wed, Oct 27, 2010	49.24	49.59	49.00	49.59
2218	AMEX	VXF	Tue, Oct 26, 2010	49.35	49.86	49.15	49.61
2217	AMEX	VXF	Mon, Oct 25, 2010	49.56	50.04	49.56	49.63
2216	AMEX	VXF	Fri, Oct 22, 2010	49.21	49.32	48.94	49.31
2215	AMEX	VXF	Thu, Oct 21, 2010	49.25	49.61	48.58	49.00
2214	AMEX	VXF	Wed, Oct 20, 2010	48.81	49.33	48.69	49.11
2213	AMEX	VXF	Tue, Oct 19, 2010	48.90	49.23	48.25	48.52
2212	AMEX	VXF	Mon, Oct 18, 2010	49.26	49.44	49.11	49.37
2211	AMEX	VXF	Fri, Oct 15, 2010	49.70	49.70	48.89	49.12
2210	AMEX	VXF	Thu, Oct 14, 2010	49.45	49.49	48.88	49.19
2209	AMEX	VXF	Wed, Oct 13, 2010	49.07	49.63	48.93	49.35
2208	AMEX	VXF	Tue, Oct 12, 2010	48.64	48.92	48.09	48.78
2207	AMEX	VXF	Mon, Oct 11, 2010	48.51	48.89	48.51	48.63
2206	AMEX	VXF	Fri, Oct 8, 2010	48.03	48.71	47.89	48.54
2205	AMEX	VXF	Thu, Oct 7, 2010	48.37	48.37	47.79	48.06
2204	AMEX	VXF	Wed, Oct 6, 2010	48.37	48.43	47.87	48.09
2203	AMEX	VXF	Tue, Oct 5, 2010	47.90	48.45	47.59	48.40
2202	AMEX	VXF	Mon, Oct 4, 2010	47.71	47.79	47.04	47.25
2201	AMEX	VXF	Fri, Oct 1, 2010	47.99	48.05	47.44	47.77
2200	AMEX	VXF	Thu, Sep 30, 2010	47.97	48.20	47.30	47.55
2199	AMEX	VXF	Wed, Sep 29, 2010	47.50	47.77	47.36	47.62
2198	AMEX	VXF	Tue, Sep 28, 2010	47.35	47.60	46.59	47.57
2197	AMEX	VXF	Mon, Sep 27, 2010	47.29	47.38	47.02	47.14
2196	AMEX	VXF	Fri, Sep 24, 2010	46.70	47.29	46.60	47.27
2195	AMEX	VXF	Thu, Sep 23, 2010	46.00	46.69	45.88	45.99
2194	AMEX	VXF	Wed, Sep 22, 2010	46.70	47.03	46.17	46.41
2193	AMEX	VXF	Tue, Sep 21, 2010	47.22	47.29	46.77	46.84
2192	AMEX	VXF	Mon, Sep 20, 2010	46.24	47.15	46.08	47.09
2191	AMEX	VXF	Fri, Sep 17, 2010	46.32	46.32	45.75	46.15
2190	AMEX	VXF	Thu, Sep 16, 2010	46.04	46.19	45.77	45.99
2189	AMEX	VXF	Wed, Sep 15, 2010	45.94	46.28	45.63	46.17
2188	AMEX	VXF	Tue, Sep 14, 2010	46.04	46.28	45.75	45.98
2187	AMEX	VXF	Mon, Sep 13, 2010	45.65	46.14	45.63	46.06
2186	AMEX	VXF	Fri, Sep 10, 2010	45.36	45.36	45.00	45.16
2185	AMEX	VXF	Thu, Sep 9, 2010	45.65	45.66	44.85	45.05
2184	AMEX	VXF	Wed, Sep 8, 2010	44.84	45.26	44.84	44.97
2183	AMEX	VXF	Tue, Sep 7, 2010	45.23	45.38	44.64	44.73
2182	AMEX	VXF	Fri, Sep 3, 2010	45.38	45.59	45.07	45.44
2181	AMEX	VXF	Thu, Sep 2, 2010	44.25	44.85	44.12	44.76
2180	AMEX	VXF	Wed, Sep 1, 2010	43.43	44.21	43.35	44.21
2179	AMEX	VXF	Tue, Aug 31, 2010	42.55	43.05	42.33	42.71
2178	AMEX	VXF	Mon, Aug 30, 2010	43.43	43.55	42.71	42.71
2177	AMEX	VXF	Fri, Aug 27, 2010	42.99	43.59	42.27	43.55
2176	AMEX	VXF	Thu, Aug 26, 2010	43.03	43.28	42.43	42.53
2175	AMEX	VXF	Wed, Aug 25, 2010	42.04	42.94	41.72	42.84
2174	AMEX	VXF	Tue, Aug 24, 2010	42.50	42.75	41.97	42.40
2173	AMEX	VXF	Mon, Aug 23, 2010	43.87	43.94	43.04	43.04
2172	AMEX	VXF	Fri, Aug 20, 2010	43.36	43.54	42.94	43.52
2171	AMEX	VXF	Thu, Aug 19, 2010	44.19	44.37	43.41	43.54
2170	AMEX	VXF	Wed, Aug 18, 2010	44.24	44.79	43.97	44.47
2169	AMEX	VXF	Tue, Aug 17, 2010	44.00	44.67	43.88	44.32
2168	AMEX	VXF	Mon, Aug 16, 2010	43.25	43.78	43.00	43.54
2167	AMEX	VXF	Fri, Aug 13, 2010	43.67	43.76	43.38	43.41
2166	AMEX	VXF	Thu, Aug 12, 2010	43.17	43.90	43.00	43.73
2165	AMEX	VXF	Wed, Aug 11, 2010	44.78	44.78	43.85	43.93
2164	AMEX	VXF	Tue, Aug 10, 2010	45.75	45.92	45.22	45.55
2163	AMEX	VXF	Mon, Aug 9, 2010	46.20	46.36	45.90	46.29
2162	AMEX	VXF	Fri, Aug 6, 2010	45.49	45.97	45.10	45.81
2161	AMEX	VXF	Thu, Aug 5, 2010	46.05	46.23	45.90	45.98
2160	AMEX	VXF	Wed, Aug 4, 2010	46.15	46.35	45.95	46.34
2159	AMEX	VXF	Tue, Aug 3, 2010	46.02	46.22	45.56	45.83
2158	AMEX	VXF	Mon, Aug 2, 2010	46.16	46.31	45.90	46.20
2157	AMEX	VXF	Fri, Jul 30, 2010	44.58	45.55	44.58	45.37
2156	AMEX	VXF	Thu, Jul 29, 2010	45.67	45.84	44.60	45.22
2155	AMEX	VXF	Wed, Jul 28, 2010	45.87	46.05	45.17	45.34
2154	AMEX	VXF	Tue, Jul 27, 2010	46.68	46.74	45.88	45.97
2153	AMEX	VXF	Mon, Jul 26, 2010	45.60	46.28	45.37	46.28
2152	AMEX	VXF	Fri, Jul 23, 2010	44.45	45.37	44.29	45.35
2151	AMEX	VXF	Thu, Jul 22, 2010	43.80	44.66	43.73	44.56
2150	AMEX	VXF	Wed, Jul 21, 2010	44.15	44.22	43.09	43.21
2149	AMEX	VXF	Tue, Jul 20, 2010	42.60	43.89	42.50	43.88
2148	AMEX	VXF	Mon, Jul 19, 2010	43.19	43.24	42.50	43.16
2147	AMEX	VXF	Fri, Jul 16, 2010	44.24	44.24	42.85	42.95
2146	AMEX	VXF	Thu, Jul 15, 2010	44.66	44.66	43.88	44.48
2145	AMEX	VXF	Wed, Jul 14, 2010	44.66	44.94	44.32	44.67
2144	AMEX	VXF	Tue, Jul 13, 2010	44.18	44.89	44.02	44.74
2143	AMEX	VXF	Mon, Jul 12, 2010	43.73	44.03	43.25	43.53
2142	AMEX	VXF	Fri, Jul 9, 2010	43.33	43.92	43.25	43.92
2141	AMEX	VXF	Thu, Jul 8, 2010	43.15	43.56	42.81	43.36
2140	AMEX	VXF	Wed, Jul 7, 2010	41.51	42.90	41.45	42.85
2139	AMEX	VXF	Tue, Jul 6, 2010	42.24	42.71	41.12	41.37
2138	AMEX	VXF	Fri, Jul 2, 2010	42.27	42.58	41.48	41.68
2137	AMEX	VXF	Thu, Jul 1, 2010	42.25	42.44	41.04	42.03
2136	AMEX	VXF	Wed, Jun 30, 2010	42.64	43.22	42.31	42.34
2135	AMEX	VXF	Tue, Jun 29, 2010	43.66	43.66	42.48	42.72
2134	AMEX	VXF	Mon, Jun 28, 2010	44.79	44.88	44.18	44.39
2133	AMEX	VXF	Fri, Jun 25, 2010	44.04	44.73	43.82	44.60
2132	AMEX	VXF	Thu, Jun 24, 2010	44.45	44.57	43.90	44.01
2131	AMEX	VXF	Wed, Jun 23, 2010	44.67	44.86	44.23	44.77
2130	AMEX	VXF	Tue, Jun 22, 2010	45.93	46.21	44.78	44.79
2129	AMEX	VXF	Mon, Jun 21, 2010	46.89	47.02	45.56	45.85
2128	AMEX	VXF	Fri, Jun 18, 2010	46.39	46.46	45.92	46.21
2127	AMEX	VXF	Thu, Jun 17, 2010	46.50	46.50	45.77	46.22
2126	AMEX	VXF	Wed, Jun 16, 2010	46.32	46.63	46.00	46.27
2125	AMEX	VXF	Tue, Jun 15, 2010	45.61	46.53	45.58	46.47
2124	AMEX	VXF	Mon, Jun 14, 2010	45.55	46.12	45.26	45.33
2123	AMEX	VXF	Fri, Jun 11, 2010	44.32	45.09	43.94	45.06
2122	AMEX	VXF	Thu, Jun 10, 2010	43.93	44.56	43.80	44.56
2121	AMEX	VXF	Wed, Jun 9, 2010	43.38	44.11	42.90	43.11
2120	AMEX	VXF	Tue, Jun 8, 2010	43.00	43.35	42.24	43.07
2119	AMEX	VXF	Mon, Jun 7, 2010	44.14	44.33	42.94	43.00
2118	AMEX	VXF	Fri, Jun 4, 2010	45.18	45.34	43.90	43.96
2117	AMEX	VXF	Thu, Jun 3, 2010	45.65	46.16	45.43	46.08
2116	AMEX	VXF	Wed, Jun 2, 2010	44.39	45.56	44.27	45.56
2115	AMEX	VXF	Tue, Jun 1, 2010	45.11	45.58	44.22	44.27
2114	AMEX	VXF	Fri, May 28, 2010	45.96	46.13	45.36	45.59
2113	AMEX	VXF	Thu, May 27, 2010	45.39	46.07	45.09	46.07
2112	AMEX	VXF	Wed, May 26, 2010	44.32	45.24	44.09	44.22
2111	AMEX	VXF	Tue, May 25, 2010	43.02	44.13	42.43	44.11
2110	AMEX	VXF	Mon, May 24, 2010	44.44	44.83	44.07	44.07
2109	AMEX	VXF	Fri, May 21, 2010	43.10	44.91	42.74	44.61
2108	AMEX	VXF	Thu, May 20, 2010	45.00	45.03	43.89	43.96
2107	AMEX	VXF	Wed, May 19, 2010	46.33	46.85	45.36	46.06
2106	AMEX	VXF	Tue, May 18, 2010	48.00	48.08	46.46	46.63
2105	AMEX	VXF	Mon, May 17, 2010	47.59	47.92	46.22	47.40
2104	AMEX	VXF	Fri, May 14, 2010	48.17	48.17	46.93	47.35
2103	AMEX	VXF	Thu, May 13, 2010	48.83	49.06	48.25	48.47
2102	AMEX	VXF	Wed, May 12, 2010	47.93	48.88	47.93	48.86
2101	AMEX	VXF	Tue, May 11, 2010	46.87	48.19	46.76	47.62
2100	AMEX	VXF	Mon, May 10, 2010	46.98	48.86	45.98	47.39
2099	AMEX	VXF	Fri, May 7, 2010	46.06	46.43	44.45	44.98
2098	AMEX	VXF	Thu, May 6, 2010	47.71	48.11	29.12	46.32
2097	AMEX	VXF	Wed, May 5, 2010	48.18	48.61	47.54	48.00
2096	AMEX	VXF	Tue, May 4, 2010	49.47	49.47	48.40	48.64
2095	AMEX	VXF	Mon, May 3, 2010	49.50	50.18	49.50	50.12
2094	AMEX	VXF	Fri, Apr 30, 2010	50.41	50.55	49.28	49.28
2093	AMEX	VXF	Thu, Apr 29, 2010	49.87	50.41	49.68	50.41
2092	AMEX	VXF	Wed, Apr 28, 2010	49.59	49.75	49.20	49.41
2091	AMEX	VXF	Tue, Apr 27, 2010	50.40	50.68	49.26	49.34
2090	AMEX	VXF	Mon, Apr 26, 2010	50.77	51.00	50.53	50.59
2089	AMEX	VXF	Fri, Apr 23, 2010	50.30	50.75	50.06	50.75
2088	AMEX	VXF	Thu, Apr 22, 2010	49.28	50.24	48.98	50.21
2087	AMEX	VXF	Wed, Apr 21, 2010	49.45	49.69	49.30	49.65
2086	AMEX	VXF	Tue, Apr 20, 2010	49.10	49.48	48.95	49.47
2085	AMEX	VXF	Mon, Apr 19, 2010	48.80	49.04	48.24	48.81
2084	AMEX	VXF	Fri, Apr 16, 2010	49.50	49.69	48.71	49.04
2083	AMEX	VXF	Thu, Apr 15, 2010	49.62	49.85	49.54	49.70
2082	AMEX	VXF	Wed, Apr 14, 2010	49.05	49.64	48.99	49.64
2081	AMEX	VXF	Tue, Apr 13, 2010	48.60	48.83	48.35	48.82
2080	AMEX	VXF	Mon, Apr 12, 2010	48.65	48.77	48.50	48.68
2079	AMEX	VXF	Fri, Apr 9, 2010	48.24	48.54	48.09	48.53
2078	AMEX	VXF	Thu, Apr 8, 2010	48.04	48.28	47.69	48.17
2077	AMEX	VXF	Wed, Apr 7, 2010	48.36	48.42	47.87	48.16
2076	AMEX	VXF	Tue, Apr 6, 2010	47.98	48.50	47.98	48.42
2075	AMEX	VXF	Mon, Apr 5, 2010	47.56	48.16	47.53	48.14
2074	AMEX	VXF	Thu, Apr 1, 2010	47.23	47.47	46.96	47.35
2073	AMEX	VXF	Wed, Mar 31, 2010	47.04	47.40	46.91	46.92
2072	AMEX	VXF	Tue, Mar 30, 2010	47.15	47.38	46.93	47.20
2071	AMEX	VXF	Mon, Mar 29, 2010	46.99	47.14	46.93	47.13
2070	AMEX	VXF	Fri, Mar 26, 2010	46.95	47.17	46.63	46.80
2069	AMEX	VXF	Thu, Mar 25, 2010	47.57	47.69	46.81	46.81
2068	AMEX	VXF	Wed, Mar 24, 2010	47.36	47.47	47.16	47.16
2067	AMEX	VXF	Tue, Mar 23, 2010	47.13	47.58	46.96	47.57
2066	AMEX	VXF	Mon, Mar 22, 2010	46.12	47.12	46.08	47.04
2065	AMEX	VXF	Fri, Mar 19, 2010	47.12	47.14	46.33	46.52
2064	AMEX	VXF	Thu, Mar 18, 2010	47.23	47.28	46.96	47.04
2063	AMEX	VXF	Wed, Mar 17, 2010	47.02	47.44	47.02	47.23
2062	AMEX	VXF	Tue, Mar 16, 2010	46.69	46.91	46.48	46.87
2061	AMEX	VXF	Mon, Mar 15, 2010	46.65	46.65	46.09	46.47
2060	AMEX	VXF	Fri, Mar 12, 2010	46.75	46.76	46.36	46.61
2059	AMEX	VXF	Thu, Mar 11, 2010	46.15	46.56	46.05	46.55
2058	AMEX	VXF	Wed, Mar 10, 2010	46.02	46.53	46.02	46.41
2057	AMEX	VXF	Tue, Mar 9, 2010	45.72	46.30	45.72	46.02
2056	AMEX	VXF	Mon, Mar 8, 2010	45.89	45.97	45.78	45.93
2055	AMEX	VXF	Fri, Mar 5, 2010	45.34	45.82	45.23	45.78
2054	AMEX	VXF	Thu, Mar 4, 2010	45.00	45.10	44.87	45.02
2053	AMEX	VXF	Wed, Mar 3, 2010	44.95	45.26	44.84	44.92
2052	AMEX	VXF	Tue, Mar 2, 2010	44.71	44.99	44.54	44.82
2051	AMEX	VXF	Mon, Mar 1, 2010	43.85	44.47	43.79	44.46
2050	AMEX	VXF	Fri, Feb 26, 2010	43.71	43.72	43.35	43.67
2049	AMEX	VXF	Thu, Feb 25, 2010	42.98	43.68	42.90	43.67
2048	AMEX	VXF	Wed, Feb 24, 2010	43.43	43.74	43.41	43.58
2047	AMEX	VXF	Tue, Feb 23, 2010	43.77	43.80	43.20	43.23
2046	AMEX	VXF	Mon, Feb 22, 2010	44.00	44.03	43.76	43.84
2045	AMEX	VXF	Fri, Feb 19, 2010	43.62	43.96	43.49	43.84
2044	AMEX	VXF	Thu, Feb 18, 2010	43.40	43.66	43.34	43.66
2043	AMEX	VXF	Wed, Feb 17, 2010	43.29	43.45	43.15	43.42
2042	AMEX	VXF	Tue, Feb 16, 2010	42.83	43.12	42.55	43.10
2041	AMEX	VXF	Fri, Feb 12, 2010	41.68	42.37	41.53	42.37
2040	AMEX	VXF	Thu, Feb 11, 2010	41.33	42.08	41.12	42.07
2039	AMEX	VXF	Wed, Feb 10, 2010	41.22	41.66	40.87	41.38
2038	AMEX	VXF	Tue, Feb 9, 2010	41.30	41.58	40.98	41.34
2037	AMEX	VXF	Mon, Feb 8, 2010	41.10	41.39	40.80	40.85
2036	AMEX	VXF	Fri, Feb 5, 2010	41.03	41.14	40.18	41.09
2035	AMEX	VXF	Thu, Feb 4, 2010	42.08	42.21	41.00	41.03
2034	AMEX	VXF	Wed, Feb 3, 2010	42.55	42.78	42.25	42.47
2033	AMEX	VXF	Tue, Feb 2, 2010	42.30	42.83	42.16	42.79
2032	AMEX	VXF	Mon, Feb 1, 2010	41.70	42.26	41.70	42.24
2031	AMEX	VXF	Fri, Jan 29, 2010	42.35	42.76	41.54	41.63
2030	AMEX	VXF	Thu, Jan 28, 2010	42.91	42.91	41.83	42.22
2029	AMEX	VXF	Wed, Jan 27, 2010	42.47	42.85	42.17	42.83
2028	AMEX	VXF	Tue, Jan 26, 2010	42.78	43.10	42.54	42.65
2027	AMEX	VXF	Mon, Jan 25, 2010	43.03	43.14	42.67	42.89
2026	AMEX	VXF	Fri, Jan 22, 2010	43.52	43.65	42.66	42.73
2025	AMEX	VXF	Thu, Jan 21, 2010	44.39	44.54	43.57	43.72
2024	AMEX	VXF	Wed, Jan 20, 2010	44.38	44.43	43.87	44.35
2023	AMEX	VXF	Tue, Jan 19, 2010	44.29	44.77	44.22	44.75
2022	AMEX	VXF	Fri, Jan 15, 2010	44.70	44.82	43.97	44.19
2021	AMEX	VXF	Thu, Jan 14, 2010	44.52	44.77	44.48	44.69
2020	AMEX	VXF	Wed, Jan 13, 2010	44.15	44.67	43.86	44.63
2019	AMEX	VXF	Tue, Jan 12, 2010	44.37	44.37	43.90	44.08
2018	AMEX	VXF	Mon, Jan 11, 2010	44.92	44.94	44.49	44.63
2017	AMEX	VXF	Fri, Jan 8, 2010	44.41	44.70	44.27	44.70
2016	AMEX	VXF	Thu, Jan 7, 2010	44.11	44.48	43.92	44.47
2015	AMEX	VXF	Wed, Jan 6, 2010	44.05	44.35	44.05	44.25
2014	AMEX	VXF	Tue, Jan 5, 2010	44.00	44.15	43.74	44.10
2013	AMEX	VXF	Mon, Jan 4, 2010	43.50	44.01	43.50	43.94
2012	AMEX	VXF	Thu, Dec 31, 2009	43.65	43.75	43.06	43.06
2011	AMEX	VXF	Wed, Dec 30, 2009	43.46	43.69	43.31	43.58
2010	AMEX	VXF	Tue, Dec 29, 2009	43.77	43.77	43.61	43.63
2009	AMEX	VXF	Mon, Dec 28, 2009	43.93	43.97	43.56	43.68
2008	AMEX	VXF	Thu, Dec 24, 2009	43.62	43.74	43.62	43.71
2007	AMEX	VXF	Wed, Dec 23, 2009	43.75	44.04	43.59	44.02
2006	AMEX	VXF	Tue, Dec 22, 2009	43.30	43.59	43.23	43.55
2005	AMEX	VXF	Mon, Dec 21, 2009	42.94	43.23	42.94	43.21
2004	AMEX	VXF	Fri, Dec 18, 2009	42.58	42.64	42.18	42.60
2003	AMEX	VXF	Thu, Dec 17, 2009	42.47	42.60	42.18	42.33
2002	AMEX	VXF	Wed, Dec 16, 2009	42.73	42.95	42.63	42.79
2001	AMEX	VXF	Tue, Dec 15, 2009	42.40	42.72	42.32	42.46
2000	AMEX	VXF	Mon, Dec 14, 2009	42.21	42.54	41.93	42.52
1999	AMEX	VXF	Fri, Dec 11, 2009	41.78	41.92	41.52	41.83
1998	AMEX	VXF	Thu, Dec 10, 2009	41.81	41.89	41.44	41.55
1997	AMEX	VXF	Wed, Dec 9, 2009	41.33	41.58	41.10	41.49
1996	AMEX	VXF	Tue, Dec 8, 2009	41.44	41.74	41.13	41.42
1995	AMEX	VXF	Mon, Dec 7, 2009	41.70	42.03	41.62	41.80
1994	AMEX	VXF	Fri, Dec 4, 2009	41.83	42.10	41.14	41.78
1993	AMEX	VXF	Thu, Dec 3, 2009	41.67	41.87	41.06	41.10
1992	AMEX	VXF	Wed, Dec 2, 2009	41.19	41.81	41.19	41.54
1991	AMEX	VXF	Tue, Dec 1, 2009	40.86	41.34	40.86	41.14
1990	AMEX	VXF	Mon, Nov 30, 2009	40.40	40.58	39.94	40.58
1989	AMEX	VXF	Fri, Nov 27, 2009	39.93	40.87	39.66	40.46
1988	AMEX	VXF	Wed, Nov 25, 2009	41.24	41.40	41.12	41.31
1987	AMEX	VXF	Tue, Nov 24, 2009	41.22	41.22	40.70	41.07
1986	AMEX	VXF	Mon, Nov 23, 2009	41.24	41.69	41.06	41.24
1985	AMEX	VXF	Fri, Nov 20, 2009	40.61	40.84	40.45	40.74
1984	AMEX	VXF	Thu, Nov 19, 2009	41.38	41.41	40.60	40.91
1983	AMEX	VXF	Wed, Nov 18, 2009	41.94	41.94	41.55	41.78
1982	AMEX	VXF	Tue, Nov 17, 2009	41.78	41.95	41.63	41.89
1981	AMEX	VXF	Mon, Nov 16, 2009	41.35	42.16	41.35	41.96
1980	AMEX	VXF	Fri, Nov 13, 2009	40.90	41.21	40.49	41.10
1979	AMEX	VXF	Thu, Nov 12, 2009	41.45	41.60	40.69	40.70
1978	AMEX	VXF	Wed, Nov 11, 2009	41.51	41.79	41.16	41.43
1977	AMEX	VXF	Tue, Nov 10, 2009	41.14	41.42	40.84	41.16
1976	AMEX	VXF	Mon, Nov 9, 2009	40.79	41.31	40.77	41.28
1975	AMEX	VXF	Fri, Nov 6, 2009	39.99	40.63	39.87	40.35
1974	AMEX	VXF	Thu, Nov 5, 2009	39.77	40.40	39.63	40.40
1973	AMEX	VXF	Wed, Nov 4, 2009	39.94	40.16	39.37	39.38
1972	AMEX	VXF	Tue, Nov 3, 2009	38.77	39.63	38.68	39.62
1971	AMEX	VXF	Mon, Nov 2, 2009	39.23	39.63	38.44	39.04
1970	AMEX	VXF	Fri, Oct 30, 2009	39.98	40.04	38.82	39.03
1969	AMEX	VXF	Thu, Oct 29, 2009	39.56	40.28	39.55	40.19
1968	AMEX	VXF	Wed, Oct 28, 2009	40.55	40.56	39.21	39.30
1967	AMEX	VXF	Tue, Oct 27, 2009	41.28	41.40	40.64	40.64
1966	AMEX	VXF	Mon, Oct 26, 2009	41.72	42.31	41.02	41.15
1965	AMEX	VXF	Fri, Oct 23, 2009	42.55	42.55	41.55	41.66
1964	AMEX	VXF	Thu, Oct 22, 2009	41.93	42.51	41.43	42.37
1963	AMEX	VXF	Wed, Oct 21, 2009	42.31	42.97	41.90	41.90
1962	AMEX	VXF	Tue, Oct 20, 2009	42.97	42.97	42.19	42.45
1961	AMEX	VXF	Mon, Oct 19, 2009	42.61	43.04	42.37	42.91
1960	AMEX	VXF	Fri, Oct 16, 2009	42.57	42.67	42.16	42.49
1959	AMEX	VXF	Thu, Oct 15, 2009	42.53	42.97	42.51	42.91
1958	AMEX	VXF	Wed, Oct 14, 2009	42.61	42.87	42.35	42.85
1957	AMEX	VXF	Tue, Oct 13, 2009	42.11	42.17	41.69	42.03
1956	AMEX	VXF	Mon, Oct 12, 2009	42.36	42.56	42.03	42.16
1955	AMEX	VXF	Fri, Oct 9, 2009	41.78	42.14	41.67	42.11
1954	AMEX	VXF	Thu, Oct 8, 2009	41.58	42.04	41.43	41.78
1953	AMEX	VXF	Wed, Oct 7, 2009	41.07	41.31	41.00	41.26
1952	AMEX	VXF	Tue, Oct 6, 2009	40.90	41.47	40.79	41.14
1951	AMEX	VXF	Mon, Oct 5, 2009	39.94	40.68	39.84	40.55
1950	AMEX	VXF	Fri, Oct 2, 2009	39.67	40.05	39.46	39.78
1949	AMEX	VXF	Thu, Oct 1, 2009	41.30	41.30	40.05	40.05
1948	AMEX	VXF	Wed, Sep 30, 2009	41.79	41.89	40.89	41.46
1947	AMEX	VXF	Tue, Sep 29, 2009	41.78	42.06	41.59	41.78
1946	AMEX	VXF	Mon, Sep 28, 2009	41.06	41.84	40.94	41.68
1945	AMEX	VXF	Fri, Sep 25, 2009	40.99	41.18	40.66	40.86
1944	AMEX	VXF	Thu, Sep 24, 2009	41.91	42.03	40.84	41.07
1943	AMEX	VXF	Wed, Sep 23, 2009	42.52	42.63	41.87	41.87
1942	AMEX	VXF	Tue, Sep 22, 2009	42.40	42.55	42.19	42.44
1941	AMEX	VXF	Mon, Sep 21, 2009	41.75	42.18	41.66	42.11
1940	AMEX	VXF	Fri, Sep 18, 2009	42.41	42.41	41.87	42.20
1939	AMEX	VXF	Thu, Sep 17, 2009	42.24	42.67	42.00	42.13
1938	AMEX	VXF	Wed, Sep 16, 2009	41.76	42.34	41.61	42.34
1937	AMEX	VXF	Tue, Sep 15, 2009	41.06	41.60	41.04	41.53
1936	AMEX	VXF	Mon, Sep 14, 2009	40.35	41.13	40.28	41.08
1935	AMEX	VXF	Fri, Sep 11, 2009	40.70	40.99	40.46	40.70
1934	AMEX	VXF	Thu, Sep 10, 2009	40.11	40.68	39.86	40.60
1933	AMEX	VXF	Wed, Sep 9, 2009	39.57	40.29	39.52	40.10
1932	AMEX	VXF	Tue, Sep 8, 2009	39.47	39.53	39.17	39.53
1931	AMEX	VXF	Fri, Sep 4, 2009	38.49	39.03	38.30	39.02
1930	AMEX	VXF	Thu, Sep 3, 2009	38.21	38.49	37.80	38.49
1929	AMEX	VXF	Wed, Sep 2, 2009	37.97	38.19	37.89	37.98
1928	AMEX	VXF	Tue, Sep 1, 2009	38.84	39.57	38.06	38.18
1927	AMEX	VXF	Mon, Aug 31, 2009	39.21	39.21	38.83	39.01
1926	AMEX	VXF	Fri, Aug 28, 2009	40.05	40.09	39.31	39.63
1925	AMEX	VXF	Thu, Aug 27, 2009	39.57	39.74	38.80	39.64
1924	AMEX	VXF	Wed, Aug 26, 2009	39.50	39.72	39.25	39.54
1923	AMEX	VXF	Tue, Aug 25, 2009	39.62	39.92	39.48	39.56
1922	AMEX	VXF	Mon, Aug 24, 2009	39.69	39.84	39.26	39.37
1921	AMEX	VXF	Fri, Aug 21, 2009	38.93	39.53	38.91	39.44
1920	AMEX	VXF	Thu, Aug 20, 2009	38.12	38.73	38.07	38.67
1919	AMEX	VXF	Wed, Aug 19, 2009	37.50	38.28	37.43	38.19
1918	AMEX	VXF	Tue, Aug 18, 2009	37.56	38.02	37.43	37.86
1917	AMEX	VXF	Mon, Aug 17, 2009	37.87	37.87	37.32	37.34
1916	AMEX	VXF	Fri, Aug 14, 2009	39.07	39.07	38.20	38.53
1915	AMEX	VXF	Thu, Aug 13, 2009	39.10	39.23	38.62	39.15
1914	AMEX	VXF	Wed, Aug 12, 2009	38.30	39.19	38.30	38.82
1913	AMEX	VXF	Tue, Aug 11, 2009	38.74	38.74	38.20	38.37
1912	AMEX	VXF	Mon, Aug 10, 2009	38.84	39.13	38.65	38.92
1911	AMEX	VXF	Fri, Aug 7, 2009	38.66	39.32	38.43	39.03
1910	AMEX	VXF	Thu, Aug 6, 2009	38.73	38.85	38.00	38.16
1909	AMEX	VXF	Wed, Aug 5, 2009	38.82	38.84	38.16	38.51
1908	AMEX	VXF	Tue, Aug 4, 2009	38.23	38.91	38.17	38.75
1907	AMEX	VXF	Mon, Aug 3, 2009	38.06	38.42	37.76	38.35
1906	AMEX	VXF	Fri, Jul 31, 2009	37.56	37.97	37.49	37.70
1905	AMEX	VXF	Thu, Jul 30, 2009	37.52	38.04	37.49	37.64
1904	AMEX	VXF	Wed, Jul 29, 2009	37.11	37.25	36.92	37.09
1903	AMEX	VXF	Tue, Jul 28, 2009	37.20	37.46	36.92	37.32
1902	AMEX	VXF	Mon, Jul 27, 2009	37.22	37.47	37.00	37.41
1901	AMEX	VXF	Fri, Jul 24, 2009	36.72	37.27	36.62	37.27
1900	AMEX	VXF	Thu, Jul 23, 2009	35.91	37.16	35.91	36.94
1899	AMEX	VXF	Wed, Jul 22, 2009	35.55	36.10	35.55	35.95
1898	AMEX	VXF	Tue, Jul 21, 2009	35.98	36.03	35.31	35.73
1897	AMEX	VXF	Mon, Jul 20, 2009	35.46	35.79	35.39	35.77
1896	AMEX	VXF	Fri, Jul 17, 2009	35.28	35.33	35.04	35.22
1895	AMEX	VXF	Thu, Jul 16, 2009	34.68	35.45	34.64	35.31
1894	AMEX	VXF	Wed, Jul 15, 2009	34.23	34.85	34.16	34.85
1893	AMEX	VXF	Tue, Jul 14, 2009	33.35	33.72	33.27	33.70
1892	AMEX	VXF	Mon, Jul 13, 2009	32.71	33.38	32.16	33.38
1891	AMEX	VXF	Fri, Jul 10, 2009	32.31	32.79	32.23	32.66
1890	AMEX	VXF	Thu, Jul 9, 2009	32.74	32.92	32.53	32.65
1889	AMEX	VXF	Wed, Jul 8, 2009	32.90	32.95	32.03	32.53
1888	AMEX	VXF	Tue, Jul 7, 2009	33.48	33.50	32.72	32.77
1887	AMEX	VXF	Mon, Jul 6, 2009	33.52	33.62	33.01	33.47
1886	AMEX	VXF	Thu, Jul 2, 2009	34.37	34.37	33.78	33.85
1885	AMEX	VXF	Wed, Jul 1, 2009	34.79	35.27	34.78	34.97
1884	AMEX	VXF	Tue, Jun 30, 2009	34.76	34.89	34.33	34.48
1883	AMEX	VXF	Mon, Jun 29, 2009	34.62	34.82	34.21	34.70
1882	AMEX	VXF	Fri, Jun 26, 2009	34.10	34.58	34.06	34.43
1881	AMEX	VXF	Thu, Jun 25, 2009	33.22	34.24	33.20	34.22
1880	AMEX	VXF	Wed, Jun 24, 2009	33.31	33.79	33.27	33.42
1879	AMEX	VXF	Tue, Jun 23, 2009	33.34	33.44	32.80	33.01
1878	AMEX	VXF	Mon, Jun 22, 2009	34.13	34.15	33.14	33.14
1877	AMEX	VXF	Fri, Jun 19, 2009	34.67	34.80	34.29	34.47
1876	AMEX	VXF	Thu, Jun 18, 2009	34.13	34.39	33.86	34.27
1875	AMEX	VXF	Wed, Jun 17, 2009	34.10	34.48	33.66	34.16
1874	AMEX	VXF	Tue, Jun 16, 2009	35.05	35.08	34.01	34.15
1873	AMEX	VXF	Mon, Jun 15, 2009	35.21	35.25	34.47	34.80
1872	AMEX	VXF	Fri, Jun 12, 2009	35.45	35.70	35.20	35.68
1871	AMEX	VXF	Thu, Jun 11, 2009	35.63	36.13	35.63	35.71
1870	AMEX	VXF	Wed, Jun 10, 2009	36.12	36.12	35.00	35.56
1869	AMEX	VXF	Tue, Jun 9, 2009	35.62	35.94	35.46	35.75
1868	AMEX	VXF	Mon, Jun 8, 2009	35.49	35.66	34.98	35.41
1867	AMEX	VXF	Fri, Jun 5, 2009	36.14	36.22	35.44	35.68
1866	AMEX	VXF	Thu, Jun 4, 2009	35.43	35.77	35.07	35.76
1865	AMEX	VXF	Wed, Jun 3, 2009	35.36	35.51	34.83	35.22
1864	AMEX	VXF	Tue, Jun 2, 2009	35.39	35.90	35.28	35.77
1863	AMEX	VXF	Mon, Jun 1, 2009	34.46	35.72	34.46	35.53
1862	AMEX	VXF	Fri, May 29, 2009	33.86	34.47	33.68	34.47
1861	AMEX	VXF	Thu, May 28, 2009	33.77	33.93	32.96	33.70
1860	AMEX	VXF	Wed, May 27, 2009	33.86	34.32	33.46	33.49
1859	AMEX	VXF	Tue, May 26, 2009	32.46	34.12	32.40	34.10
1858	AMEX	VXF	Fri, May 22, 2009	33.18	33.25	32.74	32.81
1857	AMEX	VXF	Thu, May 21, 2009	33.11	33.28	32.54	32.91
1856	AMEX	VXF	Wed, May 20, 2009	34.02	34.65	33.47	33.56
1855	AMEX	VXF	Tue, May 19, 2009	33.54	34.10	33.33	33.68
1854	AMEX	VXF	Mon, May 18, 2009	32.79	33.70	32.69	33.67
1853	AMEX	VXF	Fri, May 15, 2009	32.55	32.95	32.14	32.39
1852	AMEX	VXF	Thu, May 14, 2009	32.13	33.00	32.00	32.66
1851	AMEX	VXF	Wed, May 13, 2009	33.11	33.11	32.09	32.12
1850	AMEX	VXF	Tue, May 12, 2009	34.38	34.45	33.06	33.62
1849	AMEX	VXF	Mon, May 11, 2009	34.06	34.39	33.79	34.08
1848	AMEX	VXF	Fri, May 8, 2009	34.29	34.75	33.75	34.60
1847	AMEX	VXF	Thu, May 7, 2009	34.73	34.90	33.31	33.56
1846	AMEX	VXF	Wed, May 6, 2009	34.52	34.68	33.69	34.35
1845	AMEX	VXF	Tue, May 5, 2009	34.13	34.30	33.68	34.09
1844	AMEX	VXF	Mon, May 4, 2009	33.29	34.30	33.19	34.30
1843	AMEX	VXF	Fri, May 1, 2009	32.78	33.18	32.61	32.86
1842	AMEX	VXF	Thu, Apr 30, 2009	33.40	33.73	32.84	32.84
1841	AMEX	VXF	Wed, Apr 29, 2009	32.18	33.20	32.11	32.86
1840	AMEX	VXF	Tue, Apr 28, 2009	31.50	32.26	31.34	31.80
1839	AMEX	VXF	Mon, Apr 27, 2009	31.58	32.23	31.55	31.85
1838	AMEX	VXF	Fri, Apr 24, 2009	31.67	32.49	31.44	32.15
1837	AMEX	VXF	Thu, Apr 23, 2009	31.59	31.66	30.90	31.41
1836	AMEX	VXF	Wed, Apr 22, 2009	30.99	32.31	30.88	31.45
1835	AMEX	VXF	Tue, Apr 21, 2009	30.30	31.45	30.18	31.45
1834	AMEX	VXF	Mon, Apr 20, 2009	31.59	31.59	30.41	30.45
1833	AMEX	VXF	Fri, Apr 17, 2009	31.96	32.44	31.60	32.27
1832	AMEX	VXF	Thu, Apr 16, 2009	31.38	32.11	30.95	31.86
1831	AMEX	VXF	Wed, Apr 15, 2009	30.37	31.05	30.34	30.99
1830	AMEX	VXF	Tue, Apr 14, 2009	31.00	31.36	30.56	30.57
1829	AMEX	VXF	Mon, Apr 13, 2009	31.26	31.57	30.69	31.39
1828	AMEX	VXF	Thu, Apr 9, 2009	30.54	31.36	30.33	31.36
1827	AMEX	VXF	Wed, Apr 8, 2009	29.38	29.70	29.15	29.69
1826	AMEX	VXF	Tue, Apr 7, 2009	29.71	29.83	29.15	29.15
1825	AMEX	VXF	Mon, Apr 6, 2009	30.31	30.36	29.73	30.21
1824	AMEX	VXF	Fri, Apr 3, 2009	30.05	30.61	29.82	30.61
1823	AMEX	VXF	Thu, Apr 2, 2009	29.64	30.50	29.48	30.02
1822	AMEX	VXF	Wed, Apr 1, 2009	27.87	28.85	27.73	28.78
1821	AMEX	VXF	Tue, Mar 31, 2009	28.33	28.93	28.07	28.24
1820	AMEX	VXF	Mon, Mar 30, 2009	28.31	28.31	27.58	27.96
1819	AMEX	VXF	Fri, Mar 27, 2009	29.44	29.51	28.95	28.95
1818	AMEX	VXF	Thu, Mar 26, 2009	29.13	29.84	28.88	29.84
1817	AMEX	VXF	Wed, Mar 25, 2009	28.41	29.12	27.62	28.60
1816	AMEX	VXF	Tue, Mar 24, 2009	28.63	28.96	28.20	28.21
1815	AMEX	VXF	Mon, Mar 23, 2009	27.88	28.99	27.57	28.99
1814	AMEX	VXF	Fri, Mar 20, 2009	27.96	28.02	26.95	26.96
1813	AMEX	VXF	Thu, Mar 19, 2009	28.46	28.46	27.75	27.81
1812	AMEX	VXF	Wed, Mar 18, 2009	27.09	28.18	26.78	27.99
1811	AMEX	VXF	Tue, Mar 17, 2009	26.21	27.16	25.98	27.16
1810	AMEX	VXF	Mon, Mar 16, 2009	26.82	27.00	26.09	26.09
1809	AMEX	VXF	Fri, Mar 13, 2009	26.61	26.69	26.14	26.57
1808	AMEX	VXF	Thu, Mar 12, 2009	25.05	26.45	24.74	26.36
1807	AMEX	VXF	Wed, Mar 11, 2009	25.29	25.58	24.85	25.07
1806	AMEX	VXF	Tue, Mar 10, 2009	23.96	25.02	23.87	24.96
1805	AMEX	VXF	Mon, Mar 9, 2009	23.51	24.11	23.35	23.47
1804	AMEX	VXF	Fri, Mar 6, 2009	23.93	24.25	23.20	23.75
1803	AMEX	VXF	Thu, Mar 5, 2009	24.39	24.69	23.68	23.78
1802	AMEX	VXF	Wed, Mar 4, 2009	24.72	25.33	24.51	24.96
1801	AMEX	VXF	Tue, Mar 3, 2009	24.87	24.88	24.12	24.35
1800	AMEX	VXF	Mon, Mar 2, 2009	25.52	25.58	24.50	24.60
1799	AMEX	VXF	Fri, Feb 27, 2009	25.83	26.66	25.77	26.14
1798	AMEX	VXF	Thu, Feb 26, 2009	27.04	27.19	26.23	26.27
1797	AMEX	VXF	Wed, Feb 25, 2009	26.99	27.34	26.40	26.81
1796	AMEX	VXF	Tue, Feb 24, 2009	26.33	27.28	26.17	27.21
1795	AMEX	VXF	Mon, Feb 23, 2009	27.37	27.41	26.06	26.06
1794	AMEX	VXF	Fri, Feb 20, 2009	26.92	27.45	26.49	27.16
1793	AMEX	VXF	Thu, Feb 19, 2009	28.18	28.31	27.36	27.45
1792	AMEX	VXF	Wed, Feb 18, 2009	28.40	28.40	27.63	27.86
1791	AMEX	VXF	Tue, Feb 17, 2009	28.44	28.66	28.05	28.19
1790	AMEX	VXF	Fri, Feb 13, 2009	29.68	30.02	29.40	29.43
1789	AMEX	VXF	Thu, Feb 12, 2009	29.10	29.70	28.71	29.70
1788	AMEX	VXF	Wed, Feb 11, 2009	29.58	29.81	29.02	29.48
1787	AMEX	VXF	Tue, Feb 10, 2009	30.59	30.98	29.33	29.45
1786	AMEX	VXF	Mon, Feb 9, 2009	30.79	31.06	30.53	30.78
1785	AMEX	VXF	Fri, Feb 6, 2009	29.83	30.95	29.77	30.85
1784	AMEX	VXF	Thu, Feb 5, 2009	29.10	30.13	28.95	29.76
1783	AMEX	VXF	Wed, Feb 4, 2009	29.42	29.95	29.15	29.31
1782	AMEX	VXF	Tue, Feb 3, 2009	29.35	29.53	28.93	29.32
1781	AMEX	VXF	Mon, Feb 2, 2009	28.57	29.25	28.50	29.13
1780	AMEX	VXF	Fri, Jan 30, 2009	29.91	30.00	28.82	29.01
1779	AMEX	VXF	Thu, Jan 29, 2009	30.41	30.41	29.60	29.64
1778	AMEX	VXF	Wed, Jan 28, 2009	30.19	30.91	30.17	30.80
1777	AMEX	VXF	Tue, Jan 27, 2009	29.47	29.82	29.17	29.72
1776	AMEX	VXF	Mon, Jan 26, 2009	29.14	30.03	29.00	29.39
1775	AMEX	VXF	Fri, Jan 23, 2009	28.26	29.49	28.14	29.17
1774	AMEX	VXF	Thu, Jan 22, 2009	29.02	29.56	28.42	28.88
1773	AMEX	VXF	Wed, Jan 21, 2009	28.80	29.71	28.21	29.71
1772	AMEX	VXF	Tue, Jan 20, 2009	30.05	30.15	28.33	28.36
1771	AMEX	VXF	Fri, Jan 16, 2009	30.44	30.56	29.41	30.34
1770	AMEX	VXF	Thu, Jan 15, 2009	29.51	30.29	28.57	29.93
1769	AMEX	VXF	Wed, Jan 14, 2009	30.18	30.27	29.43	29.49
1768	AMEX	VXF	Tue, Jan 13, 2009	30.35	30.90	30.19	30.75
1767	AMEX	VXF	Mon, Jan 12, 2009	31.39	31.39	30.30	30.48
1766	AMEX	VXF	Fri, Jan 9, 2009	32.42	32.42	31.31	31.38
1765	AMEX	VXF	Thu, Jan 8, 2009	31.89	32.37	31.75	32.37
1764	AMEX	VXF	Wed, Jan 7, 2009	32.51	32.60	31.77	31.98
1763	AMEX	VXF	Tue, Jan 6, 2009	32.86	33.36	32.59	33.05
1762	AMEX	VXF	Mon, Jan 5, 2009	32.36	32.71	31.83	32.39
1761	AMEX	VXF	Fri, Jan 2, 2009	31.68	32.55	31.34	32.28
1760	AMEX	VXF	Wed, Dec 31, 2008	30.73	31.89	30.73	31.59
1759	AMEX	VXF	Tue, Dec 30, 2008	30.19	30.80	29.94	30.80
1758	AMEX	VXF	Mon, Dec 29, 2008	30.26	30.36	29.46	29.90
1757	AMEX	VXF	Fri, Dec 26, 2008	30.13	30.34	29.83	30.34
1756	AMEX	VXF	Wed, Dec 24, 2008	29.80	30.01	29.53	29.92
1755	AMEX	VXF	Tue, Dec 23, 2008	30.87	30.97	30.21	30.42
1754	AMEX	VXF	Mon, Dec 22, 2008	31.44	31.51	29.89	30.67
1753	AMEX	VXF	Fri, Dec 19, 2008	31.58	31.94	31.07	31.23
1752	AMEX	VXF	Thu, Dec 18, 2008	31.72	31.91	30.65	31.30
1751	AMEX	VXF	Wed, Dec 17, 2008	31.14	32.09	30.81	31.68
1750	AMEX	VXF	Tue, Dec 16, 2008	30.05	31.38	30.05	31.34
1749	AMEX	VXF	Mon, Dec 15, 2008	30.57	30.69	29.13	29.65
1748	AMEX	VXF	Fri, Dec 12, 2008	28.81	30.43	28.68	30.39
1747	AMEX	VXF	Thu, Dec 11, 2008	30.65	31.08	29.25	29.54
1746	AMEX	VXF	Wed, Dec 10, 2008	30.44	31.22	30.34	30.96
1745	AMEX	VXF	Tue, Dec 9, 2008	30.74	31.62	29.97	30.18
1744	AMEX	VXF	Mon, Dec 8, 2008	30.46	31.18	30.35	30.93
1743	AMEX	VXF	Fri, Dec 5, 2008	28.02	29.71	27.41	29.65
1742	AMEX	VXF	Thu, Dec 4, 2008	29.00	29.86	27.95	28.44
1741	AMEX	VXF	Wed, Dec 3, 2008	27.83	29.46	27.79	29.38
1740	AMEX	VXF	Tue, Dec 2, 2008	27.75	28.54	27.34	28.51
1739	AMEX	VXF	Mon, Dec 1, 2008	29.75	29.83	27.25	27.25
1738	AMEX	VXF	Fri, Nov 28, 2008	30.03	30.61	29.87	30.61
1737	AMEX	VXF	Wed, Nov 26, 2008	28.06	30.25	28.06	30.25
1736	AMEX	VXF	Tue, Nov 25, 2008	28.61	28.76	27.74	28.70
1735	AMEX	VXF	Mon, Nov 24, 2008	26.65	28.49	26.45	28.15
1734	AMEX	VXF	Fri, Nov 21, 2008	25.57	26.22	24.10	26.22
1733	AMEX	VXF	Thu, Nov 20, 2008	26.56	27.00	24.83	24.84
1732	AMEX	VXF	Wed, Nov 19, 2008	29.17	29.24	26.95	26.95
1731	AMEX	VXF	Tue, Nov 18, 2008	29.41	29.62	28.07	29.01
1730	AMEX	VXF	Mon, Nov 17, 2008	29.34	30.13	29.17	29.27
1729	AMEX	VXF	Fri, Nov 14, 2008	30.95	31.43	29.68	29.69
1728	AMEX	VXF	Thu, Nov 13, 2008	29.34	31.52	28.08	31.52
1727	AMEX	VXF	Wed, Nov 12, 2008	30.52	30.69	29.27	29.31
1726	AMEX	VXF	Tue, Nov 11, 2008	31.58	31.87	30.74	31.16
1725	AMEX	VXF	Mon, Nov 10, 2008	33.56	33.56	31.61	31.84
1724	AMEX	VXF	Fri, Nov 7, 2008	32.15	32.86	31.84	32.63
1723	AMEX	VXF	Thu, Nov 6, 2008	33.22	33.37	31.90	31.92
1722	AMEX	VXF	Wed, Nov 5, 2008	34.92	35.15	33.38	33.39
1721	AMEX	VXF	Tue, Nov 4, 2008	35.16	35.56	34.66	35.27
1720	AMEX	VXF	Mon, Nov 3, 2008	34.38	34.90	34.17	34.50
1719	AMEX	VXF	Fri, Oct 31, 2008	33.47	34.76	32.83	34.47
1718	AMEX	VXF	Thu, Oct 30, 2008	32.56	33.42	32.36	33.31
1717	AMEX	VXF	Wed, Oct 29, 2008	31.21	32.94	30.99	31.83
1716	AMEX	VXF	Tue, Oct 28, 2008	29.59	31.12	28.50	31.12
1715	AMEX	VXF	Mon, Oct 27, 2008	29.56	30.62	28.96	28.96
1714	AMEX	VXF	Fri, Oct 24, 2008	29.15	30.93	29.15	30.31
1713	AMEX	VXF	Thu, Oct 23, 2008	32.29	32.97	29.90	31.40
1712	AMEX	VXF	Wed, Oct 22, 2008	33.48	33.59	31.57	32.27
1711	AMEX	VXF	Tue, Oct 21, 2008	35.02	35.21	34.25	34.31
1710	AMEX	VXF	Mon, Oct 20, 2008	34.49	35.33	33.87	35.17
1709	AMEX	VXF	Fri, Oct 17, 2008	32.94	35.31	32.70	33.72
1708	AMEX	VXF	Thu, Oct 16, 2008	32.97	33.80	31.00	33.80
1707	AMEX	VXF	Wed, Oct 15, 2008	35.38	35.38	32.26	32.26
1706	AMEX	VXF	Tue, Oct 14, 2008	40.25	40.25	34.95	35.73
1705	AMEX	VXF	Mon, Oct 13, 2008	34.21	36.59	34.00	36.59
1704	AMEX	VXF	Fri, Oct 10, 2008	29.94	33.75	29.94	33.28
1703	AMEX	VXF	Thu, Oct 9, 2008	36.12	36.27	32.59	32.94
1702	AMEX	VXF	Wed, Oct 8, 2008	34.62	36.41	34.20	35.34
1701	AMEX	VXF	Tue, Oct 7, 2008	38.68	38.68	35.90	35.94
1700	AMEX	VXF	Mon, Oct 6, 2008	38.90	39.00	36.12	38.27
1699	AMEX	VXF	Fri, Oct 3, 2008	41.48	42.10	39.83	39.83
1698	AMEX	VXF	Thu, Oct 2, 2008	43.45	43.45	40.82	40.97
1697	AMEX	VXF	Wed, Oct 1, 2008	43.64	43.91	42.94	43.66
1696	AMEX	VXF	Tue, Sep 30, 2008	43.60	44.03	42.67	43.97
1695	AMEX	VXF	Mon, Sep 29, 2008	45.07	45.18	42.05	42.60
1694	AMEX	VXF	Fri, Sep 26, 2008	45.29	45.80	44.98	45.80
1693	AMEX	VXF	Thu, Sep 25, 2008	45.97	46.39	45.73	46.10
1692	AMEX	VXF	Wed, Sep 24, 2008	46.19	46.36	45.60	45.62
1691	AMEX	VXF	Tue, Sep 23, 2008	46.75	47.17	45.95	46.05
1690	AMEX	VXF	Mon, Sep 22, 2008	48.41	48.54	46.80	46.85
1689	AMEX	VXF	Fri, Sep 19, 2008	110.00	110.00	47.76	48.70
1688	AMEX	VXF	Thu, Sep 18, 2008	45.05	46.95	43.70	46.57
1687	AMEX	VXF	Wed, Sep 17, 2008	46.15	46.15	44.41	44.43
1686	AMEX	VXF	Tue, Sep 16, 2008	44.83	46.78	44.00	46.78
1685	AMEX	VXF	Mon, Sep 15, 2008	46.21	47.18	45.56	45.64
1684	AMEX	VXF	Fri, Sep 12, 2008	47.14	47.85	46.90	47.68
1683	AMEX	VXF	Thu, Sep 11, 2008	46.80	47.37	45.97	47.37
1682	AMEX	VXF	Wed, Sep 10, 2008	46.71	47.38	46.20	46.96
1681	AMEX	VXF	Tue, Sep 9, 2008	48.27	48.27	46.45	46.46
1680	AMEX	VXF	Mon, Sep 8, 2008	49.12	49.23	47.70	48.24
1679	AMEX	VXF	Fri, Sep 5, 2008	47.51	47.93	46.63	47.71
1678	AMEX	VXF	Thu, Sep 4, 2008	48.79	48.79	47.39	47.60
1677	AMEX	VXF	Wed, Sep 3, 2008	49.08	49.46	48.65	48.98
1676	AMEX	VXF	Tue, Sep 2, 2008	50.01	50.31	48.88	49.21
1675	AMEX	VXF	Fri, Aug 29, 2008	49.88	49.97	49.41	49.53
1674	AMEX	VXF	Thu, Aug 28, 2008	49.44	50.04	49.41	50.02
1673	AMEX	VXF	Wed, Aug 27, 2008	48.87	49.43	48.72	49.19
1672	AMEX	VXF	Tue, Aug 26, 2008	48.54	48.81	48.28	48.69
1671	AMEX	VXF	Mon, Aug 25, 2008	49.24	49.24	48.26	48.46
1670	AMEX	VXF	Fri, Aug 22, 2008	49.11	49.52	49.01	49.48
1669	AMEX	VXF	Thu, Aug 21, 2008	48.88	49.13	48.68	48.85
1668	AMEX	VXF	Wed, Aug 20, 2008	49.05	49.20	48.67	49.04
1667	AMEX	VXF	Tue, Aug 19, 2008	49.19	49.23	48.59	48.75
1666	AMEX	VXF	Mon, Aug 18, 2008	50.28	50.28	49.16	49.37
1665	AMEX	VXF	Fri, Aug 15, 2008	50.37	50.55	49.85	50.21
1664	AMEX	VXF	Thu, Aug 14, 2008	49.54	50.19	49.49	50.09
1663	AMEX	VXF	Wed, Aug 13, 2008	49.44	49.89	49.10	49.69
1662	AMEX	VXF	Tue, Aug 12, 2008	49.79	49.85	49.29	49.42
1661	AMEX	VXF	Mon, Aug 11, 2008	49.27	50.17	49.10	49.86
1660	AMEX	VXF	Fri, Aug 8, 2008	48.26	49.25	48.18	49.13
1659	AMEX	VXF	Thu, Aug 7, 2008	48.68	48.84	48.06	48.20
1658	AMEX	VXF	Wed, Aug 6, 2008	48.52	49.05	48.23	48.97
1657	AMEX	VXF	Tue, Aug 5, 2008	47.91	48.55	47.80	48.51
1656	AMEX	VXF	Mon, Aug 4, 2008	48.51	48.53	47.45	47.55
1655	AMEX	VXF	Fri, Aug 1, 2008	48.75	48.78	48.10	48.53
1654	AMEX	VXF	Thu, Jul 31, 2008	48.71	49.20	48.51	48.53
1653	AMEX	VXF	Wed, Jul 30, 2008	48.80	49.13	48.37	49.05
1652	AMEX	VXF	Tue, Jul 29, 2008	47.53	48.51	47.53	48.51
1651	AMEX	VXF	Mon, Jul 28, 2008	48.05	48.25	47.37	47.43
1650	AMEX	VXF	Fri, Jul 25, 2008	47.97	48.30	47.67	47.94
1649	AMEX	VXF	Thu, Jul 24, 2008	49.15	49.15	47.54	47.68
1648	AMEX	VXF	Wed, Jul 23, 2008	48.94	49.54	48.87	49.04
1647	AMEX	VXF	Tue, Jul 22, 2008	47.96	48.99	47.75	48.96
1646	AMEX	VXF	Mon, Jul 21, 2008	48.14	48.34	47.85	48.27
1645	AMEX	VXF	Fri, Jul 18, 2008	47.96	47.96	47.50	47.72
1644	AMEX	VXF	Thu, Jul 17, 2008	47.54	47.96	47.19	47.81
1643	AMEX	VXF	Wed, Jul 16, 2008	46.09	47.30	45.79	47.28
1642	AMEX	VXF	Tue, Jul 15, 2008	45.85	46.77	45.10	46.01
1641	AMEX	VXF	Mon, Jul 14, 2008	47.13	47.35	46.16	46.44
1640	AMEX	VXF	Fri, Jul 11, 2008	46.46	47.34	46.00	46.88
1639	AMEX	VXF	Thu, Jul 10, 2008	46.63	47.23	46.31	46.99
1638	AMEX	VXF	Wed, Jul 9, 2008	47.57	47.82	46.50	46.54
1637	AMEX	VXF	Tue, Jul 8, 2008	46.32	47.60	45.67	47.60
1636	AMEX	VXF	Mon, Jul 7, 2008	47.03	47.26	45.82	46.24
1635	AMEX	VXF	Thu, Jul 3, 2008	47.46	47.46	46.44	46.79
1634	AMEX	VXF	Wed, Jul 2, 2008	48.89	49.08	47.25	47.25
1633	AMEX	VXF	Tue, Jul 1, 2008	48.44	48.80	47.89	48.79
1632	AMEX	VXF	Mon, Jun 30, 2008	49.08	49.33	48.75	48.80
1631	AMEX	VXF	Fri, Jun 27, 2008	49.15	49.39	48.75	49.04
1630	AMEX	VXF	Thu, Jun 26, 2008	50.06	50.06	49.14	49.14
1629	AMEX	VXF	Wed, Jun 25, 2008	50.24	50.85	50.24	50.46
1628	AMEX	VXF	Tue, Jun 24, 2008	50.65	50.67	49.94	50.04
1627	AMEX	VXF	Mon, Jun 23, 2008	51.39	51.39	50.79	50.79
1626	AMEX	VXF	Fri, Jun 20, 2008	51.59	51.65	50.82	51.08
1625	AMEX	VXF	Thu, Jun 19, 2008	51.67	51.99	51.49	51.93
1624	AMEX	VXF	Wed, Jun 18, 2008	51.94	51.97	51.42	51.74
1623	AMEX	VXF	Tue, Jun 17, 2008	104.72	104.86	104.28	104.32
1622	AMEX	VXF	Mon, Jun 16, 2008	103.29	104.57	103.29	104.38
1621	AMEX	VXF	Fri, Jun 13, 2008	102.47	103.40	102.31	103.40
1620	AMEX	VXF	Thu, Jun 12, 2008	102.22	103.06	101.39	101.77
1619	AMEX	VXF	Wed, Jun 11, 2008	103.42	103.66	101.76	101.83
1618	AMEX	VXF	Tue, Jun 10, 2008	103.62	104.00	102.92	103.40
1617	AMEX	VXF	Mon, Jun 9, 2008	104.74	104.99	103.25	104.11
1616	AMEX	VXF	Fri, Jun 6, 2008	106.76	106.76	104.35	104.35
1615	AMEX	VXF	Thu, Jun 5, 2008	105.15	107.25	105.08	107.25
1614	AMEX	VXF	Wed, Jun 4, 2008	104.14	105.71	104.14	104.76
1613	AMEX	VXF	Tue, Jun 3, 2008	105.05	105.44	103.63	104.55
1612	AMEX	VXF	Mon, Jun 2, 2008	105.11	105.16	103.85	104.73
1611	AMEX	VXF	Fri, May 30, 2008	104.88	105.52	104.69	105.31
1610	AMEX	VXF	Thu, May 29, 2008	104.64	105.42	104.07	104.60
1609	AMEX	VXF	Wed, May 28, 2008	103.70	104.19	103.12	104.15
1608	AMEX	VXF	Tue, May 27, 2008	102.50	103.33	102.40	103.25
1607	AMEX	VXF	Fri, May 23, 2008	103.14	103.19	101.72	102.15
1606	AMEX	VXF	Thu, May 22, 2008	103.18	103.95	103.04	103.60
1605	AMEX	VXF	Wed, May 21, 2008	104.91	105.40	102.88	103.06
1604	AMEX	VXF	Tue, May 20, 2008	104.66	104.74	104.03	104.74
1603	AMEX	VXF	Mon, May 19, 2008	105.43	106.25	104.58	104.94
1602	AMEX	VXF	Fri, May 16, 2008	105.62	105.62	104.28	105.25
1601	AMEX	VXF	Thu, May 15, 2008	104.03	105.21	103.81	105.21
1600	AMEX	VXF	Wed, May 14, 2008	104.18	105.05	103.86	104.00
1599	AMEX	VXF	Tue, May 13, 2008	103.41	103.93	102.79	103.93
1598	AMEX	VXF	Mon, May 12, 2008	102.08	103.15	101.54	103.15
1597	AMEX	VXF	Fri, May 9, 2008	101.16	102.04	101.16	101.83
1596	AMEX	VXF	Thu, May 8, 2008	101.37	101.96	101.13	101.85
1595	AMEX	VXF	Wed, May 7, 2008	103.02	103.16	101.17	101.40
1594	AMEX	VXF	Tue, May 6, 2008	101.46	102.92	101.16	102.64
1593	AMEX	VXF	Mon, May 5, 2008	101.61	102.23	101.49	101.68
1592	AMEX	VXF	Fri, May 2, 2008	102.62	102.89	101.60	101.87
1591	AMEX	VXF	Thu, May 1, 2008	100.41	101.87	100.12	101.82
1590	AMEX	VXF	Wed, Apr 30, 2008	100.99	101.69	100.16	100.38
1589	AMEX	VXF	Tue, Apr 29, 2008	101.26	101.26	100.24	100.72
1588	AMEX	VXF	Mon, Apr 28, 2008	101.25	101.89	100.71	101.45
1587	AMEX	VXF	Fri, Apr 25, 2008	100.56	101.41	99.65	101.18
1586	AMEX	VXF	Thu, Apr 24, 2008	99.13	100.63	98.18	100.02
1585	AMEX	VXF	Wed, Apr 23, 2008	99.41	99.68	98.67	99.37
1584	AMEX	VXF	Tue, Apr 22, 2008	100.19	100.19	98.39	99.16
1583	AMEX	VXF	Mon, Apr 21, 2008	100.09	100.52	99.87	100.52
1582	AMEX	VXF	Fri, Apr 18, 2008	100.67	101.10	100.22	100.60
1581	AMEX	VXF	Thu, Apr 17, 2008	99.41	99.42	98.56	99.38
1580	AMEX	VXF	Wed, Apr 16, 2008	97.74	99.78	97.74	99.78
1579	AMEX	VXF	Tue, Apr 15, 2008	96.85	96.98	96.06	96.94
1578	AMEX	VXF	Mon, Apr 14, 2008	96.51	97.08	96.23	96.41
1577	AMEX	VXF	Fri, Apr 11, 2008	97.77	97.91	96.44	96.68
1576	AMEX	VXF	Thu, Apr 10, 2008	97.60	98.86	97.29	98.71
1575	AMEX	VXF	Wed, Apr 9, 2008	99.42	99.51	97.38	97.66
1574	AMEX	VXF	Tue, Apr 8, 2008	98.58	99.49	98.58	99.31
1573	AMEX	VXF	Mon, Apr 7, 2008	99.85	100.25	98.92	99.19
1572	AMEX	VXF	Fri, Apr 4, 2008	99.02	99.93	98.62	99.19
1571	AMEX	VXF	Thu, Apr 3, 2008	97.83	99.21	97.83	98.98
1570	AMEX	VXF	Wed, Apr 2, 2008	98.16	99.18	97.89	98.54
1569	AMEX	VXF	Tue, Apr 1, 2008	96.14	98.20	95.98	98.20
1568	AMEX	VXF	Mon, Mar 31, 2008	94.45	95.55	94.24	95.14
1567	AMEX	VXF	Fri, Mar 28, 2008	95.61	95.97	94.29	94.33
1566	AMEX	VXF	Thu, Mar 27, 2008	96.72	96.86	95.35	95.39
1565	AMEX	VXF	Wed, Mar 26, 2008	96.79	96.91	96.00	96.11
1564	AMEX	VXF	Tue, Mar 25, 2008	96.35	97.26	95.95	97.08
1563	AMEX	VXF	Mon, Mar 24, 2008	94.19	96.79	94.19	96.41
1562	AMEX	VXF	Thu, Mar 20, 2008	91.90	93.86	91.44	93.04
1561	AMEX	VXF	Wed, Mar 19, 2008	94.43	95.18	91.87	91.87
1560	AMEX	VXF	Tue, Mar 18, 2008	92.41	94.21	91.75	94.16
1559	AMEX	VXF	Mon, Mar 17, 2008	91.70	91.70	89.53	90.71
1558	AMEX	VXF	Fri, Mar 14, 2008	96.27	96.27	91.68	92.52
1557	AMEX	VXF	Thu, Mar 13, 2008	91.91	94.77	91.57	94.65
1556	AMEX	VXF	Wed, Mar 12, 2008	93.92	94.82	93.30	93.33
1555	AMEX	VXF	Tue, Mar 11, 2008	92.48	93.90	91.51	93.88
1554	AMEX	VXF	Mon, Mar 10, 2008	92.91	92.91	90.54	90.69
1553	AMEX	VXF	Fri, Mar 7, 2008	92.83	93.95	92.05	92.77
1552	AMEX	VXF	Thu, Mar 6, 2008	95.89	95.89	93.51	93.66
1551	AMEX	VXF	Wed, Mar 5, 2008	96.04	96.87	95.32	96.34
1550	AMEX	VXF	Tue, Mar 4, 2008	95.62	95.96	94.22	95.63
1549	AMEX	VXF	Mon, Mar 3, 2008	96.13	96.56	95.09	96.04
1548	AMEX	VXF	Fri, Feb 29, 2008	97.68	97.78	95.94	96.30
1547	AMEX	VXF	Thu, Feb 28, 2008	99.26	99.66	98.50	98.79
1546	AMEX	VXF	Wed, Feb 27, 2008	99.65	100.97	99.37	99.84
1545	AMEX	VXF	Tue, Feb 26, 2008	99.27	101.05	99.20	100.25
1544	AMEX	VXF	Mon, Feb 25, 2008	97.64	99.70	97.50	99.64
1543	AMEX	VXF	Fri, Feb 22, 2008	97.40	97.55	95.91	97.55
1542	AMEX	VXF	Thu, Feb 21, 2008	99.02	99.47	97.10	97.10
1541	AMEX	VXF	Wed, Feb 20, 2008	97.02	98.85	96.92	98.69
1540	AMEX	VXF	Tue, Feb 19, 2008	98.59	98.89	97.36	97.67
1539	AMEX	VXF	Fri, Feb 15, 2008	97.67	97.67	96.52	97.58
1538	AMEX	VXF	Thu, Feb 14, 2008	100.15	100.15	97.70	97.90
1537	AMEX	VXF	Wed, Feb 13, 2008	98.82	99.54	98.16	99.36
1536	AMEX	VXF	Tue, Feb 12, 2008	98.45	98.79	97.14	97.88
1535	AMEX	VXF	Mon, Feb 11, 2008	96.46	97.73	96.19	97.48
1534	AMEX	VXF	Fri, Feb 8, 2008	97.15	97.75	96.17	96.82
1533	AMEX	VXF	Thu, Feb 7, 2008	96.18	97.36	95.34	97.36
1532	AMEX	VXF	Wed, Feb 6, 2008	97.42	98.29	95.95	96.10
1531	AMEX	VXF	Tue, Feb 5, 2008	98.73	99.40	97.32	97.32
1530	AMEX	VXF	Mon, Feb 4, 2008	101.45	101.45	100.17	100.19
1529	AMEX	VXF	Fri, Feb 1, 2008	99.26	101.09	99.06	101.04
1528	AMEX	VXF	Thu, Jan 31, 2008	95.79	99.28	95.38	98.12
1527	AMEX	VXF	Wed, Jan 30, 2008	96.96	98.89	96.02	96.51
1526	AMEX	VXF	Tue, Jan 29, 2008	97.40	97.61	96.19	97.54
1525	AMEX	VXF	Mon, Jan 28, 2008	94.30	96.62	94.18	96.62
1524	AMEX	VXF	Fri, Jan 25, 2008	96.59	96.85	94.28	94.81
1523	AMEX	VXF	Thu, Jan 24, 2008	95.28	96.20	94.72	95.64
1522	AMEX	VXF	Wed, Jan 23, 2008	90.45	94.85	89.79	94.75
1521	AMEX	VXF	Tue, Jan 22, 2008	86.05	93.36	86.05	92.45
1520	AMEX	VXF	Fri, Jan 18, 2008	93.88	94.51	91.68	92.50
1519	AMEX	VXF	Thu, Jan 17, 2008	96.43	96.45	93.22	93.31
1518	AMEX	VXF	Wed, Jan 16, 2008	95.94	97.24	94.89	95.96
1517	AMEX	VXF	Tue, Jan 15, 2008	97.39	97.51	96.08	96.42
1516	AMEX	VXF	Mon, Jan 14, 2008	98.25	98.67	97.72	98.63
1515	AMEX	VXF	Fri, Jan 11, 2008	98.38	98.78	97.31	97.65
1514	AMEX	VXF	Thu, Jan 10, 2008	97.13	99.79	96.88	98.95
1513	AMEX	VXF	Wed, Jan 9, 2008	97.15	98.18	95.27	97.71
1512	AMEX	VXF	Tue, Jan 8, 2008	100.17	101.03	97.24	97.31
1511	AMEX	VXF	Mon, Jan 7, 2008	100.34	100.59	98.68	99.86
1510	AMEX	VXF	Fri, Jan 4, 2008	101.87	101.87	99.80	99.84
1509	AMEX	VXF	Thu, Jan 3, 2008	103.78	104.36	102.83	103.04
1508	AMEX	VXF	Wed, Jan 2, 2008	105.22	105.57	103.31	103.96
1507	AMEX	VXF	Mon, Dec 31, 2007	105.09	105.73	104.74	105.15
1506	AMEX	VXF	Fri, Dec 28, 2007	108.06	108.06	105.59	105.70
1505	AMEX	VXF	Thu, Dec 27, 2007	107.64	107.67	105.80	105.80
1504	AMEX	VXF	Wed, Dec 26, 2007	107.64	108.16	107.25	107.87
1503	AMEX	VXF	Mon, Dec 24, 2007	107.94	107.94	106.94	107.85
1502	AMEX	VXF	Fri, Dec 21, 2007	106.29	106.80	105.99	106.71
1501	AMEX	VXF	Thu, Dec 20, 2007	104.21	105.21	103.17	105.21
1500	AMEX	VXF	Wed, Dec 19, 2007	105.14	105.28	104.38	105.01
1499	AMEX	VXF	Tue, Dec 18, 2007	105.08	105.08	102.89	104.91
1498	AMEX	VXF	Mon, Dec 17, 2007	105.02	105.19	103.78	103.78
1497	AMEX	VXF	Fri, Dec 14, 2007	106.90	107.11	105.35	105.35
1496	AMEX	VXF	Thu, Dec 13, 2007	106.45	107.45	106.18	107.00
1495	AMEX	VXF	Wed, Dec 12, 2007	110.40	110.40	106.50	107.57
1494	AMEX	VXF	Tue, Dec 11, 2007	111.00	111.00	107.20	107.32
1493	AMEX	VXF	Mon, Dec 10, 2007	109.62	110.73	109.62	110.70
1492	AMEX	VXF	Fri, Dec 7, 2007	109.48	109.84	109.26	109.62
1491	AMEX	VXF	Thu, Dec 6, 2007	107.19	109.41	107.19	109.41
1490	AMEX	VXF	Wed, Dec 5, 2007	107.00	107.38	106.55	107.03
1489	AMEX	VXF	Tue, Dec 4, 2007	104.50	106.05	104.50	105.70
1488	AMEX	VXF	Mon, Dec 3, 2007	106.74	107.22	106.36	106.50
1487	AMEX	VXF	Fri, Nov 30, 2007	107.92	108.15	106.53	107.05
1486	AMEX	VXF	Thu, Nov 29, 2007	104.99	107.02	104.99	106.29
1485	AMEX	VXF	Wed, Nov 28, 2007	103.88	106.96	103.88	106.96
1484	AMEX	VXF	Tue, Nov 27, 2007	103.31	103.52	102.15	103.37
1483	AMEX	VXF	Mon, Nov 26, 2007	104.68	104.90	102.20	102.20
1482	AMEX	VXF	Fri, Nov 23, 2007	103.51	104.65	103.37	104.04
1481	AMEX	VXF	Wed, Nov 21, 2007	103.20	103.57	102.01	102.84
1480	AMEX	VXF	Tue, Nov 20, 2007	102.71	105.05	102.37	104.11
1479	AMEX	VXF	Mon, Nov 19, 2007	105.81	105.81	103.68	104.04
1478	AMEX	VXF	Fri, Nov 16, 2007	106.73	106.73	105.03	105.93
1477	AMEX	VXF	Thu, Nov 15, 2007	106.98	107.55	105.69	106.28
1476	AMEX	VXF	Wed, Nov 14, 2007	108.98	109.00	107.50	107.93
1475	AMEX	VXF	Tue, Nov 13, 2007	105.91	108.31	105.91	108.22
1474	AMEX	VXF	Mon, Nov 12, 2007	106.85	107.68	105.03	105.03
1473	AMEX	VXF	Fri, Nov 9, 2007	107.09	108.17	106.66	107.27
1472	AMEX	VXF	Thu, Nov 8, 2007	108.85	108.97	106.27	108.54
1471	AMEX	VXF	Wed, Nov 7, 2007	110.79	110.79	108.28	108.28
1470	AMEX	VXF	Tue, Nov 6, 2007	111.00	111.31	109.25	111.31
1469	AMEX	VXF	Mon, Nov 5, 2007	109.49	110.35	109.00	109.58
1468	AMEX	VXF	Fri, Nov 2, 2007	110.86	111.05	109.68	110.51
1467	AMEX	VXF	Thu, Nov 1, 2007	111.47	112.36	110.85	110.85
1466	AMEX	VXF	Wed, Oct 31, 2007	112.90	114.09	112.48	113.85
1465	AMEX	VXF	Tue, Oct 30, 2007	112.82	112.96	112.10	112.10
1464	AMEX	VXF	Mon, Oct 29, 2007	113.24	113.60	112.67	113.07
1463	AMEX	VXF	Fri, Oct 26, 2007	112.49	112.81	111.65	112.76
1462	AMEX	VXF	Thu, Oct 25, 2007	111.86	112.13	110.70	111.76
1461	AMEX	VXF	Wed, Oct 24, 2007	111.68	111.93	110.05	111.67
1460	AMEX	VXF	Tue, Oct 23, 2007	112.30	112.38	111.12	112.38
1459	AMEX	VXF	Mon, Oct 22, 2007	109.24	111.48	109.24	111.41
1458	AMEX	VXF	Fri, Oct 19, 2007	112.97	112.97	109.93	109.93
1457	AMEX	VXF	Thu, Oct 18, 2007	112.84	113.56	112.46	113.38
1456	AMEX	VXF	Wed, Oct 17, 2007	114.04	114.04	112.23	113.52
1455	AMEX	VXF	Tue, Oct 16, 2007	113.69	113.78	113.16	113.20
1454	AMEX	VXF	Mon, Oct 15, 2007	115.22	115.22	113.62	113.97
1453	AMEX	VXF	Fri, Oct 12, 2007	114.75	115.42	114.75	115.15
1452	AMEX	VXF	Thu, Oct 11, 2007	116.38	116.55	114.20	114.55
1451	AMEX	VXF	Wed, Oct 10, 2007	115.38	115.67	114.91	115.56
1450	AMEX	VXF	Tue, Oct 9, 2007	114.95	115.65	114.55	115.65
1449	AMEX	VXF	Mon, Oct 8, 2007	114.95	115.12	114.50	114.62
1448	AMEX	VXF	Fri, Oct 5, 2007	114.32	115.41	113.95	115.40
1447	AMEX	VXF	Thu, Oct 4, 2007	113.33	113.38	113.03	113.35
1446	AMEX	VXF	Wed, Oct 3, 2007	113.25	113.67	112.92	113.09
1445	AMEX	VXF	Tue, Oct 2, 2007	113.45	113.70	113.06	113.50
1444	AMEX	VXF	Mon, Oct 1, 2007	111.94	113.17	111.94	112.96
1443	AMEX	VXF	Fri, Sep 28, 2007	111.82	111.98	110.99	111.13
1442	AMEX	VXF	Thu, Sep 27, 2007	111.33	111.84	111.29	111.84
1441	AMEX	VXF	Wed, Sep 26, 2007	110.60	111.14	110.38	111.10
1440	AMEX	VXF	Tue, Sep 25, 2007	109.35	110.24	109.35	110.01
1439	AMEX	VXF	Mon, Sep 24, 2007	110.98	111.19	110.04	110.13
1438	AMEX	VXF	Fri, Sep 21, 2007	111.19	111.46	110.88	110.88
1437	AMEX	VXF	Thu, Sep 20, 2007	110.58	111.17	110.39	110.68
1436	AMEX	VXF	Wed, Sep 19, 2007	111.32	112.25	110.92	111.31
1435	AMEX	VXF	Tue, Sep 18, 2007	107.45	110.32	107.18	110.32
1434	AMEX	VXF	Mon, Sep 17, 2007	107.66	107.66	106.92	107.27
1433	AMEX	VXF	Fri, Sep 14, 2007	106.86	107.82	106.68	107.82
1432	AMEX	VXF	Thu, Sep 13, 2007	107.28	108.10	106.89	107.23
1431	AMEX	VXF	Wed, Sep 12, 2007	107.17	107.61	106.94	106.97
1430	AMEX	VXF	Tue, Sep 11, 2007	106.46	107.17	106.38	107.17
1429	AMEX	VXF	Mon, Sep 10, 2007	106.95	106.95	104.79	105.75
1428	AMEX	VXF	Fri, Sep 7, 2007	106.76	107.19	106.14	106.85
1427	AMEX	VXF	Thu, Sep 6, 2007	108.54	108.64	107.65	108.47
1426	AMEX	VXF	Wed, Sep 5, 2007	108.52	108.66	107.67	108.33
1425	AMEX	VXF	Tue, Sep 4, 2007	107.85	109.71	107.85	109.26
1424	AMEX	VXF	Fri, Aug 31, 2007	107.25	108.37	106.98	107.88
1423	AMEX	VXF	Thu, Aug 30, 2007	106.07	107.08	106.07	106.52
1422	AMEX	VXF	Wed, Aug 29, 2007	105.30	106.70	104.97	106.70
1421	AMEX	VXF	Tue, Aug 28, 2007	106.05	106.10	104.21	104.32
1420	AMEX	VXF	Mon, Aug 27, 2007	107.90	107.90	106.92	106.97
1419	AMEX	VXF	Fri, Aug 24, 2007	106.64	108.17	106.40	108.17
1418	AMEX	VXF	Thu, Aug 23, 2007	107.58	107.84	106.25	106.64
1417	AMEX	VXF	Wed, Aug 22, 2007	107.26	107.45	106.50	107.24
1416	AMEX	VXF	Tue, Aug 21, 2007	104.84	106.00	104.76	105.77
1415	AMEX	VXF	Mon, Aug 20, 2007	105.31	105.66	104.35	105.39
1414	AMEX	VXF	Fri, Aug 17, 2007	105.89	105.89	103.22	105.08
1413	AMEX	VXF	Thu, Aug 16, 2007	101.44	102.58	99.03	102.58
1412	AMEX	VXF	Wed, Aug 15, 2007	103.70	105.06	102.01	102.46
1411	AMEX	VXF	Tue, Aug 14, 2007	106.28	106.67	104.10	104.10
1410	AMEX	VXF	Mon, Aug 13, 2007	108.00	108.00	106.02	106.02
1409	AMEX	VXF	Fri, Aug 10, 2007	104.26	107.47	104.06	106.60
1408	AMEX	VXF	Thu, Aug 9, 2007	106.60	107.90	105.92	106.14
1407	AMEX	VXF	Wed, Aug 8, 2007	107.50	109.29	107.06	108.62
1406	AMEX	VXF	Tue, Aug 7, 2007	105.00	106.98	104.82	106.38
1405	AMEX	VXF	Mon, Aug 6, 2007	104.25	105.59	102.72	105.26
1404	AMEX	VXF	Fri, Aug 3, 2007	107.44	107.44	104.25	104.50
1403	AMEX	VXF	Thu, Aug 2, 2007	106.80	107.77	106.23	107.72
1402	AMEX	VXF	Wed, Aug 1, 2007	107.24	107.25	105.07	106.75
1401	AMEX	VXF	Tue, Jul 31, 2007	108.80	109.00	106.36	106.41
1400	AMEX	VXF	Mon, Jul 30, 2007	106.83	108.00	106.18	107.79
1399	AMEX	VXF	Fri, Jul 27, 2007	107.78	108.65	105.75	105.77
1398	AMEX	VXF	Thu, Jul 26, 2007	109.05	109.69	106.68	107.87
1397	AMEX	VXF	Wed, Jul 25, 2007	111.63	112.01	109.66	110.59
1396	AMEX	VXF	Tue, Jul 24, 2007	112.62	112.66	110.60	111.32
1395	AMEX	VXF	Mon, Jul 23, 2007	114.43	114.43	113.59	113.59
1394	AMEX	VXF	Fri, Jul 20, 2007	114.80	114.92	113.22	113.79
1393	AMEX	VXF	Thu, Jul 19, 2007	115.24	115.40	115.02	115.07
1392	AMEX	VXF	Wed, Jul 18, 2007	114.35	114.65	113.60	114.51
1391	AMEX	VXF	Tue, Jul 17, 2007	115.50	115.50	114.83	114.83
1390	AMEX	VXF	Mon, Jul 16, 2007	115.30	115.63	114.63	114.77
1389	AMEX	VXF	Fri, Jul 13, 2007	114.97	115.67	114.97	115.39
1388	AMEX	VXF	Thu, Jul 12, 2007	114.22	115.25	114.22	115.25
1387	AMEX	VXF	Wed, Jul 11, 2007	112.91	113.61	112.80	113.61
1386	AMEX	VXF	Tue, Jul 10, 2007	114.00	114.11	112.93	112.93
1385	AMEX	VXF	Mon, Jul 9, 2007	114.90	114.90	114.21	114.65
1384	AMEX	VXF	Fri, Jul 6, 2007	114.09	114.72	113.72	114.71
1383	AMEX	VXF	Thu, Jul 5, 2007	114.05	114.26	113.37	114.00
1382	AMEX	VXF	Tue, Jul 3, 2007	113.80	114.01	113.49	114.01
1381	AMEX	VXF	Mon, Jul 2, 2007	112.63	113.34	112.63	113.34
1380	AMEX	VXF	Fri, Jun 29, 2007	112.54	113.00	111.50	111.97
1379	AMEX	VXF	Thu, Jun 28, 2007	112.39	112.84	112.18	112.18
1378	AMEX	VXF	Wed, Jun 27, 2007	110.09	112.07	109.83	112.07
1377	AMEX	VXF	Tue, Jun 26, 2007	111.60	111.66	110.33	110.33
1376	AMEX	VXF	Mon, Jun 25, 2007	112.25	112.40	110.83	111.17
1375	AMEX	VXF	Fri, Jun 22, 2007	112.80	112.80	111.74	112.33
1374	AMEX	VXF	Thu, Jun 21, 2007	112.12	113.09	111.51	113.00
1373	AMEX	VXF	Wed, Jun 20, 2007	114.09	114.09	112.46	112.46
1372	AMEX	VXF	Tue, Jun 19, 2007	113.29	113.94	113.03	113.75
1371	AMEX	VXF	Mon, Jun 18, 2007	114.30	114.30	113.40	113.69
1370	AMEX	VXF	Fri, Jun 15, 2007	114.18	114.34	113.70	113.95
1369	AMEX	VXF	Thu, Jun 14, 2007	112.80	113.27	112.62	112.84
1368	AMEX	VXF	Wed, Jun 13, 2007	111.14	112.24	111.14	112.09
1367	AMEX	VXF	Tue, Jun 12, 2007	111.49	112.03	110.69	110.75
1366	AMEX	VXF	Mon, Jun 11, 2007	111.66	112.47	111.50	112.05
1365	AMEX	VXF	Fri, Jun 8, 2007	110.55	111.92	110.33	111.92
1364	AMEX	VXF	Thu, Jun 7, 2007	113.00	113.00	110.69	110.69
1363	AMEX	VXF	Wed, Jun 6, 2007	113.75	113.83	112.77	113.06
1362	AMEX	VXF	Tue, Jun 5, 2007	114.90	114.90	114.00	114.43
1361	AMEX	VXF	Mon, Jun 4, 2007	114.82	115.22	114.48	115.22
1360	AMEX	VXF	Fri, Jun 1, 2007	114.55	114.98	114.50	114.68
1359	AMEX	VXF	Thu, May 31, 2007	114.15	114.40	113.62	114.13
1358	AMEX	VXF	Wed, May 30, 2007	111.45	113.59	111.45	113.59
1357	AMEX	VXF	Tue, May 29, 2007	111.85	112.69	111.85	112.53
1356	AMEX	VXF	Fri, May 25, 2007	111.60	111.75	111.22	111.70
1355	AMEX	VXF	Thu, May 24, 2007	112.32	113.05	110.75	110.86
1354	AMEX	VXF	Wed, May 23, 2007	113.12	113.66	112.46	112.48
1353	AMEX	VXF	Tue, May 22, 2007	112.42	113.15	112.42	112.85
1352	AMEX	VXF	Mon, May 21, 2007	111.04	112.61	111.04	112.06
1351	AMEX	VXF	Fri, May 18, 2007	110.67	111.42	110.28	111.15
1350	AMEX	VXF	Thu, May 17, 2007	110.16	110.71	109.94	110.29
1349	AMEX	VXF	Wed, May 16, 2007	110.30	110.50	109.43	110.50
1348	AMEX	VXF	Tue, May 15, 2007	110.56	111.35	109.86	110.03
1347	AMEX	VXF	Mon, May 14, 2007	111.60	111.60	110.45	110.66
1346	AMEX	VXF	Fri, May 11, 2007	110.47	111.37	110.47	111.37
1345	AMEX	VXF	Thu, May 10, 2007	111.21	111.46	110.01	110.20
1344	AMEX	VXF	Wed, May 9, 2007	110.86	112.01	110.80	111.71
1343	AMEX	VXF	Tue, May 8, 2007	110.56	111.15	110.10	110.99
1342	AMEX	VXF	Mon, May 7, 2007	111.55	111.55	111.04	111.23
1341	AMEX	VXF	Fri, May 4, 2007	111.08	111.37	110.83	111.35
1340	AMEX	VXF	Thu, May 3, 2007	110.86	111.04	110.46	110.80
1339	AMEX	VXF	Wed, May 2, 2007	109.32	110.87	109.32	110.60
1338	AMEX	VXF	Tue, May 1, 2007	109.15	109.27	108.10	109.22
1337	AMEX	VXF	Mon, Apr 30, 2007	110.43	110.62	108.87	109.00
1336	AMEX	VXF	Fri, Apr 27, 2007	110.55	110.89	110.28	110.61
1335	AMEX	VXF	Thu, Apr 26, 2007	111.16	111.27	110.43	111.05
1334	AMEX	VXF	Wed, Apr 25, 2007	110.41	111.10	110.06	110.78
1333	AMEX	VXF	Tue, Apr 24, 2007	110.54	110.54	109.46	110.27
1332	AMEX	VXF	Mon, Apr 23, 2007	110.55	110.60	110.01	110.27
1331	AMEX	VXF	Fri, Apr 20, 2007	110.11	110.29	109.78	110.20
1330	AMEX	VXF	Thu, Apr 19, 2007	109.12	109.74	108.82	109.17
1329	AMEX	VXF	Wed, Apr 18, 2007	110.00	110.18	109.56	109.85
1328	AMEX	VXF	Tue, Apr 17, 2007	110.30	110.52	109.97	110.16
1327	AMEX	VXF	Mon, Apr 16, 2007	109.80	110.28	109.80	110.21
1326	AMEX	VXF	Fri, Apr 13, 2007	108.78	109.00	108.40	109.00
1325	AMEX	VXF	Thu, Apr 12, 2007	108.05	108.64	107.48	108.64
1324	AMEX	VXF	Wed, Apr 11, 2007	108.57	108.58	107.65	107.93
1323	AMEX	VXF	Tue, Apr 10, 2007	108.55	108.79	108.46	108.57
1322	AMEX	VXF	Mon, Apr 9, 2007	108.36	108.55	108.12	108.35
1321	AMEX	VXF	Thu, Apr 5, 2007	107.86	108.30	107.81	108.04
1320	AMEX	VXF	Wed, Apr 4, 2007	107.77	107.92	107.55	107.86
1319	AMEX	VXF	Tue, Apr 3, 2007	107.40	108.00	107.34	107.94
1318	AMEX	VXF	Mon, Apr 2, 2007	106.67	106.93	106.35	106.93
1317	AMEX	VXF	Fri, Mar 30, 2007	106.55	106.86	105.84	106.43
1316	AMEX	VXF	Thu, Mar 29, 2007	106.68	106.68	105.50	106.20
1315	AMEX	VXF	Wed, Mar 28, 2007	106.15	106.51	105.63	106.03
1314	AMEX	VXF	Tue, Mar 27, 2007	106.69	106.71	106.36	106.53
1313	AMEX	VXF	Mon, Mar 26, 2007	107.64	107.64	106.35	107.20
1312	AMEX	VXF	Fri, Mar 23, 2007	107.41	107.50	107.18	107.40
1311	AMEX	VXF	Thu, Mar 22, 2007	107.30	107.41	106.82	107.19
1310	AMEX	VXF	Wed, Mar 21, 2007	105.50	107.19	105.34	107.08
1309	AMEX	VXF	Tue, Mar 20, 2007	104.71	105.40	104.40	105.40
1308	AMEX	VXF	Mon, Mar 19, 2007	104.27	104.75	104.12	104.46
1307	AMEX	VXF	Fri, Mar 16, 2007	103.70	104.05	103.20	103.27
1306	AMEX	VXF	Thu, Mar 15, 2007	103.12	103.95	103.12	103.89
1305	AMEX	VXF	Wed, Mar 14, 2007	102.90	103.25	101.46	103.17
1304	AMEX	VXF	Tue, Mar 13, 2007	104.35	104.41	102.55	102.69
1303	AMEX	VXF	Mon, Mar 12, 2007	104.40	104.96	104.04	104.74
1302	AMEX	VXF	Fri, Mar 9, 2007	104.80	104.80	103.79	104.41
1301	AMEX	VXF	Thu, Mar 8, 2007	104.00	104.59	103.78	104.10
1300	AMEX	VXF	Wed, Mar 7, 2007	103.23	103.77	102.93	103.16
1299	AMEX	VXF	Tue, Mar 6, 2007	101.99	103.55	101.98	103.35
1298	AMEX	VXF	Mon, Mar 5, 2007	102.01	103.11	100.88	101.06
1297	AMEX	VXF	Fri, Mar 2, 2007	104.40	104.73	103.19	103.23
1296	AMEX	VXF	Thu, Mar 1, 2007	104.20	105.58	102.72	104.99
1295	AMEX	VXF	Wed, Feb 28, 2007	105.20	105.64	104.11	105.38
1294	AMEX	VXF	Tue, Feb 27, 2007	106.23	107.06	104.44	104.61
1293	AMEX	VXF	Mon, Feb 26, 2007	109.20	109.40	108.19	108.68
1292	AMEX	VXF	Fri, Feb 23, 2007	109.28	109.28	108.67	108.98
1291	AMEX	VXF	Thu, Feb 22, 2007	109.38	109.47	108.63	109.27
1290	AMEX	VXF	Wed, Feb 21, 2007	108.75	109.14	108.53	109.13
1289	AMEX	VXF	Tue, Feb 20, 2007	107.98	109.00	107.51	108.88
1288	AMEX	VXF	Fri, Feb 16, 2007	107.89	108.05	107.34	108.05
1287	AMEX	VXF	Thu, Feb 15, 2007	107.65	107.91	107.46	107.69
1286	AMEX	VXF	Wed, Feb 14, 2007	107.25	107.86	107.15	107.58
1285	AMEX	VXF	Tue, Feb 13, 2007	106.11	107.10	106.11	107.10
1284	AMEX	VXF	Mon, Feb 12, 2007	106.73	106.73	105.91	106.14
1283	AMEX	VXF	Fri, Feb 9, 2007	107.80	107.82	106.15	106.75
1282	AMEX	VXF	Thu, Feb 8, 2007	107.51	107.79	107.10	107.58
1281	AMEX	VXF	Wed, Feb 7, 2007	107.28	107.75	107.05	107.75
1280	AMEX	VXF	Tue, Feb 6, 2007	106.89	107.08	106.50	107.05
1279	AMEX	VXF	Mon, Feb 5, 2007	106.89	106.91	106.45	106.64
1278	AMEX	VXF	Fri, Feb 2, 2007	106.58	106.87	106.50	106.65
1277	AMEX	VXF	Thu, Feb 1, 2007	106.14	106.49	105.89	106.49
1276	AMEX	VXF	Wed, Jan 31, 2007	104.89	105.82	104.59	105.43
1275	AMEX	VXF	Tue, Jan 30, 2007	104.59	104.96	104.45	104.96
1274	AMEX	VXF	Mon, Jan 29, 2007	104.00	104.64	104.00	104.36
1273	AMEX	VXF	Fri, Jan 26, 2007	103.95	104.03	102.92	103.84
1272	AMEX	VXF	Thu, Jan 25, 2007	104.71	104.86	103.38	103.62
1271	AMEX	VXF	Wed, Jan 24, 2007	103.90	104.75	103.76	104.73
1270	AMEX	VXF	Tue, Jan 23, 2007	103.03	104.00	102.90	103.64
1269	AMEX	VXF	Mon, Jan 22, 2007	103.31	103.31	102.66	102.75
1268	AMEX	VXF	Fri, Jan 19, 2007	102.47	103.50	102.41	103.45
1267	AMEX	VXF	Thu, Jan 18, 2007	103.82	103.82	102.55	102.71
1266	AMEX	VXF	Wed, Jan 17, 2007	103.77	104.28	103.72	103.72
1265	AMEX	VXF	Tue, Jan 16, 2007	104.35	104.59	103.72	103.82
1264	AMEX	VXF	Fri, Jan 12, 2007	103.58	104.18	103.40	104.18
1263	AMEX	VXF	Thu, Jan 11, 2007	102.59	103.48	102.59	103.24
1262	AMEX	VXF	Wed, Jan 10, 2007	101.40	102.35	101.35	102.35
1261	AMEX	VXF	Tue, Jan 9, 2007	101.50	101.62	100.89	101.58
1260	AMEX	VXF	Mon, Jan 8, 2007	101.48	101.70	100.75	101.39
1259	AMEX	VXF	Fri, Jan 5, 2007	101.94	101.95	101.08	101.34
1258	AMEX	VXF	Thu, Jan 4, 2007	102.23	102.65	101.37	102.38
1257	AMEX	VXF	Wed, Jan 3, 2007	102.79	103.05	101.19	102.12
1256	AMEX	VXF	Fri, Dec 29, 2006	102.70	102.91	102.00	102.00
1255	AMEX	VXF	Thu, Dec 28, 2006	102.87	103.03	102.56	102.62
1254	AMEX	VXF	Wed, Dec 27, 2006	102.54	102.93	102.43	102.90
1253	AMEX	VXF	Tue, Dec 26, 2006	101.26	101.88	101.22	101.77
1252	AMEX	VXF	Fri, Dec 22, 2006	101.74	101.74	101.23	101.23
1251	AMEX	VXF	Thu, Dec 21, 2006	103.46	103.92	102.80	103.04
1250	AMEX	VXF	Wed, Dec 20, 2006	103.40	103.94	103.31	103.48
1249	AMEX	VXF	Tue, Dec 19, 2006	102.80	103.43	102.33	103.12
1248	AMEX	VXF	Mon, Dec 18, 2006	104.35	104.62	103.12	103.13
1247	AMEX	VXF	Fri, Dec 15, 2006	104.85	104.85	104.16	104.16
1246	AMEX	VXF	Thu, Dec 14, 2006	104.10	105.00	104.10	104.65
1245	AMEX	VXF	Wed, Dec 13, 2006	104.47	104.47	103.74	103.95
1244	AMEX	VXF	Tue, Dec 12, 2006	104.46	104.46	103.46	103.80
1243	AMEX	VXF	Mon, Dec 11, 2006	104.39	104.57	104.12	104.36
1242	AMEX	VXF	Fri, Dec 8, 2006	104.21	104.69	103.82	104.35
1241	AMEX	VXF	Thu, Dec 7, 2006	104.96	105.10	104.26	104.41
1240	AMEX	VXF	Wed, Dec 6, 2006	104.83	105.09	104.29	104.81
1239	AMEX	VXF	Tue, Dec 5, 2006	104.80	105.04	104.50	104.86
1238	AMEX	VXF	Mon, Dec 4, 2006	103.30	104.53	103.26	104.43
1237	AMEX	VXF	Fri, Dec 1, 2006	103.50	103.50	102.15	103.11
1236	AMEX	VXF	Thu, Nov 30, 2006	102.97	103.76	102.74	103.35
1235	AMEX	VXF	Wed, Nov 29, 2006	102.36	103.09	102.36	103.01
1234	AMEX	VXF	Tue, Nov 28, 2006	101.41	101.81	101.00	101.81
1233	AMEX	VXF	Mon, Nov 27, 2006	103.28	103.42	101.49	101.59
1232	AMEX	VXF	Fri, Nov 24, 2006	103.31	103.89	103.15	103.75
1231	AMEX	VXF	Wed, Nov 22, 2006	103.69	103.79	103.32	103.77
1230	AMEX	VXF	Tue, Nov 21, 2006	103.10	103.34	102.81	103.27
1229	AMEX	VXF	Mon, Nov 20, 2006	102.58	103.09	102.58	102.87
1228	AMEX	VXF	Fri, Nov 17, 2006	102.42	102.64	101.95	102.64
1227	AMEX	VXF	Thu, Nov 16, 2006	103.13	103.13	102.59	102.59
1226	AMEX	VXF	Wed, Nov 15, 2006	102.10	103.05	102.08	102.84
1225	AMEX	VXF	Tue, Nov 14, 2006	101.05	102.07	100.61	102.07
1224	AMEX	VXF	Mon, Nov 13, 2006	100.66	101.05	100.48	100.74
1223	AMEX	VXF	Fri, Nov 10, 2006	100.06	100.49	100.00	100.49
1222	AMEX	VXF	Thu, Nov 9, 2006	100.70	100.73	99.78	99.95
1221	AMEX	VXF	Wed, Nov 8, 2006	99.48	100.67	99.39	100.46
1220	AMEX	VXF	Tue, Nov 7, 2006	99.85	100.54	99.77	100.03
1219	AMEX	VXF	Mon, Nov 6, 2006	98.88	99.93	98.88	99.69
1218	AMEX	VXF	Fri, Nov 3, 2006	98.71	98.74	97.92	98.42
1217	AMEX	VXF	Thu, Nov 2, 2006	97.90	98.29	97.62	98.22
1216	AMEX	VXF	Wed, Nov 1, 2006	100.09	100.09	98.32	98.32
1215	AMEX	VXF	Tue, Oct 31, 2006	100.11	100.11	99.16	99.68
1214	AMEX	VXF	Mon, Oct 30, 2006	99.29	100.14	99.22	99.88
1213	AMEX	VXF	Fri, Oct 27, 2006	100.44	100.71	99.65	99.77
1212	AMEX	VXF	Thu, Oct 26, 2006	100.23	100.76	99.60	100.63
1211	AMEX	VXF	Wed, Oct 25, 2006	99.47	99.89	99.37	99.89
1210	AMEX	VXF	Tue, Oct 24, 2006	98.92	99.41	98.80	99.33
1209	AMEX	VXF	Mon, Oct 23, 2006	98.58	99.52	98.58	99.14
1208	AMEX	VXF	Fri, Oct 20, 2006	99.59	99.59	98.63	98.75
1207	AMEX	VXF	Thu, Oct 19, 2006	98.92	99.50	98.90	99.50
1206	AMEX	VXF	Wed, Oct 18, 2006	99.89	100.02	98.80	98.98
1205	AMEX	VXF	Tue, Oct 17, 2006	99.59	99.59	98.65	99.15
1204	AMEX	VXF	Mon, Oct 16, 2006	99.19	99.85	99.15	99.76
1203	AMEX	VXF	Fri, Oct 13, 2006	98.58	99.16	98.40	99.12
1202	AMEX	VXF	Thu, Oct 12, 2006	97.10	98.45	97.10	98.44
1201	AMEX	VXF	Wed, Oct 11, 2006	97.00	97.39	96.72	97.01
1200	AMEX	VXF	Tue, Oct 10, 2006	96.90	97.55	96.90	97.44
1199	AMEX	VXF	Mon, Oct 9, 2006	96.62	97.33	96.30	97.07
1198	AMEX	VXF	Fri, Oct 6, 2006	96.85	96.85	96.02	96.57
1197	AMEX	VXF	Thu, Oct 5, 2006	95.60	96.96	95.60	96.88
1196	AMEX	VXF	Wed, Oct 4, 2006	94.13	95.73	93.97	95.73
1195	AMEX	VXF	Tue, Oct 3, 2006	94.10	94.70	93.58	94.13
1194	AMEX	VXF	Mon, Oct 2, 2006	95.06	95.23	94.28	94.47
1193	AMEX	VXF	Fri, Sep 29, 2006	95.40	95.66	94.95	94.98
1192	AMEX	VXF	Thu, Sep 28, 2006	95.85	95.93	95.02	95.49
1191	AMEX	VXF	Wed, Sep 27, 2006	95.25	95.78	95.14	95.67
1190	AMEX	VXF	Tue, Sep 26, 2006	94.50	95.28	94.50	95.19
1189	AMEX	VXF	Mon, Sep 25, 2006	94.05	94.78	93.07	94.62
1188	AMEX	VXF	Fri, Sep 22, 2006	94.49	94.49	93.34	93.81
1187	AMEX	VXF	Thu, Sep 21, 2006	95.60	95.60	94.30	94.49
1186	AMEX	VXF	Wed, Sep 20, 2006	94.65	95.75	94.65	95.29
1185	AMEX	VXF	Tue, Sep 19, 2006	94.70	94.97	93.62	94.54
1184	AMEX	VXF	Mon, Sep 18, 2006	94.65	95.38	94.64	94.86
1183	AMEX	VXF	Fri, Sep 15, 2006	95.21	95.30	94.61	94.97
1182	AMEX	VXF	Thu, Sep 14, 2006	95.09	95.09	94.40	94.60
1181	AMEX	VXF	Wed, Sep 13, 2006	94.48	95.26	94.26	95.26
1180	AMEX	VXF	Tue, Sep 12, 2006	92.55	94.49	92.55	94.30
1179	AMEX	VXF	Mon, Sep 11, 2006	92.95	93.17	91.87	92.71
1178	AMEX	VXF	Fri, Sep 8, 2006	92.81	93.25	92.74	92.97
1177	AMEX	VXF	Thu, Sep 7, 2006	93.03	93.56	92.74	92.81
1176	AMEX	VXF	Wed, Sep 6, 2006	94.57	94.57	93.46	93.46
1175	AMEX	VXF	Tue, Sep 5, 2006	94.69	95.16	94.29	95.13
1174	AMEX	VXF	Fri, Sep 1, 2006	94.62	94.89	94.04	94.61
1173	AMEX	VXF	Thu, Aug 31, 2006	94.02	94.40	93.95	94.04
1172	AMEX	VXF	Wed, Aug 30, 2006	93.55	94.04	93.50	93.87
1171	AMEX	VXF	Tue, Aug 29, 2006	92.90	93.60	92.35	93.60
1170	AMEX	VXF	Mon, Aug 28, 2006	92.22	93.01	92.22	93.01
1169	AMEX	VXF	Fri, Aug 25, 2006	91.90	92.60	91.85	92.19
1168	AMEX	VXF	Thu, Aug 24, 2006	92.34	92.40	91.57	92.00
1167	AMEX	VXF	Wed, Aug 23, 2006	93.13	93.37	91.84	91.97
1166	AMEX	VXF	Tue, Aug 22, 2006	92.78	93.33	92.78	93.13
1165	AMEX	VXF	Mon, Aug 21, 2006	93.22	93.23	92.63	92.85
1164	AMEX	VXF	Fri, Aug 18, 2006	93.32	93.63	92.78	93.55
1163	AMEX	VXF	Thu, Aug 17, 2006	92.98	93.79	92.98	93.32
1162	AMEX	VXF	Wed, Aug 16, 2006	92.36	93.32	92.36	93.27
1161	AMEX	VXF	Tue, Aug 15, 2006	91.55	91.99	91.24	91.99
1160	AMEX	VXF	Mon, Aug 14, 2006	90.60	91.23	90.04	90.25
1159	AMEX	VXF	Fri, Aug 11, 2006	90.51	90.51	89.88	90.10
1158	AMEX	VXF	Thu, Aug 10, 2006	89.73	91.07	89.73	90.94
1157	AMEX	VXF	Wed, Aug 9, 2006	91.85	91.85	90.29	90.29
1156	AMEX	VXF	Tue, Aug 8, 2006	92.02	92.46	90.93	91.16
1155	AMEX	VXF	Mon, Aug 7, 2006	92.15	92.22	91.63	91.97
1154	AMEX	VXF	Fri, Aug 4, 2006	93.85	94.30	92.22	92.65
1153	AMEX	VXF	Thu, Aug 3, 2006	91.48	93.17	91.48	92.90
1152	AMEX	VXF	Wed, Aug 2, 2006	92.09	92.74	91.91	92.29
1151	AMEX	VXF	Tue, Aug 1, 2006	91.90	91.91	91.17	91.52
1150	AMEX	VXF	Mon, Jul 31, 2006	92.00	92.51	91.90	92.45
1149	AMEX	VXF	Fri, Jul 28, 2006	91.14	92.42	91.14	92.34
1148	AMEX	VXF	Thu, Jul 27, 2006	92.37	92.37	90.63	90.77
1147	AMEX	VXF	Wed, Jul 26, 2006	92.10	92.27	90.90	91.80
1146	AMEX	VXF	Tue, Jul 25, 2006	90.84	92.05	90.84	91.73
1145	AMEX	VXF	Mon, Jul 24, 2006	89.00	91.07	89.00	91.03
1144	AMEX	VXF	Fri, Jul 21, 2006	90.02	90.02	88.67	88.85
1143	AMEX	VXF	Thu, Jul 20, 2006	92.77	92.77	90.23	90.23
1142	AMEX	VXF	Wed, Jul 19, 2006	90.30	92.60	90.30	92.38
1141	AMEX	VXF	Tue, Jul 18, 2006	90.50	90.56	88.95	90.20
1140	AMEX	VXF	Mon, Jul 17, 2006	90.15	90.40	89.69	89.85
1139	AMEX	VXF	Fri, Jul 14, 2006	91.01	91.01	89.66	90.37
1138	AMEX	VXF	Thu, Jul 13, 2006	92.27	92.51	91.10	91.10
1137	AMEX	VXF	Wed, Jul 12, 2006	94.07	94.07	92.85	92.96
1136	AMEX	VXF	Tue, Jul 11, 2006	93.37	94.17	92.85	94.11
1135	AMEX	VXF	Mon, Jul 10, 2006	94.32	94.56	93.50	93.72
1134	AMEX	VXF	Fri, Jul 7, 2006	94.75	95.05	93.80	93.80
1133	AMEX	VXF	Thu, Jul 6, 2006	95.01	95.59	94.60	95.00
1132	AMEX	VXF	Wed, Jul 5, 2006	95.33	95.33	94.42	94.98
1131	AMEX	VXF	Mon, Jul 3, 2006	95.47	95.99	95.17	95.99
1130	AMEX	VXF	Fri, Jun 30, 2006	94.90	95.42	94.54	95.28
1129	AMEX	VXF	Thu, Jun 29, 2006	92.40	94.70	92.40	94.70
1128	AMEX	VXF	Wed, Jun 28, 2006	91.64	91.85	90.92	91.78
1127	AMEX	VXF	Tue, Jun 27, 2006	92.85	93.11	91.42	91.62
1126	AMEX	VXF	Mon, Jun 26, 2006	92.36	92.80	92.20	92.73
1125	AMEX	VXF	Fri, Jun 23, 2006	91.47	92.46	91.09	91.96
1124	AMEX	VXF	Thu, Jun 22, 2006	91.66	91.66	91.01	91.47
1123	AMEX	VXF	Wed, Jun 21, 2006	90.48	92.13	90.48	91.72
1122	AMEX	VXF	Tue, Jun 20, 2006	90.43	91.13	90.01	90.01
1121	AMEX	VXF	Mon, Jun 19, 2006	92.21	92.21	90.25	90.47
1120	AMEX	VXF	Fri, Jun 16, 2006	92.55	92.55	91.53	91.83
1119	AMEX	VXF	Thu, Jun 15, 2006	90.34	92.70	90.34	92.55
1118	AMEX	VXF	Wed, Jun 14, 2006	88.96	89.82	88.69	89.56
1117	AMEX	VXF	Tue, Jun 13, 2006	90.12	91.32	88.89	89.11
1116	AMEX	VXF	Mon, Jun 12, 2006	92.78	92.89	90.55	90.55
1115	AMEX	VXF	Fri, Jun 9, 2006	93.22	94.10	92.56	92.78
1114	AMEX	VXF	Thu, Jun 8, 2006	92.60	93.12	90.64	93.05
1113	AMEX	VXF	Wed, Jun 7, 2006	94.00	94.93	93.28	93.28
1112	AMEX	VXF	Tue, Jun 6, 2006	94.80	94.81	93.03	94.00
1111	AMEX	VXF	Mon, Jun 5, 2006	96.60	96.66	94.50	94.70
1110	AMEX	VXF	Fri, Jun 2, 2006	97.55	97.55	96.19	96.97
1109	AMEX	VXF	Thu, Jun 1, 2006	95.19	96.66	95.13	96.65
1108	AMEX	VXF	Wed, May 31, 2006	94.40	95.00	93.97	95.00
1107	AMEX	VXF	Tue, May 30, 2006	95.00	95.05	93.64	93.66
1106	AMEX	VXF	Fri, May 26, 2006	95.28	95.54	94.95	95.45
1105	AMEX	VXF	Thu, May 25, 2006	93.96	94.79	93.88	94.79
1104	AMEX	VXF	Wed, May 24, 2006	93.35	94.00	91.57	93.28
1103	AMEX	VXF	Tue, May 23, 2006	94.99	95.28	93.35	93.35
1102	AMEX	VXF	Mon, May 22, 2006	94.32	94.47	92.74	93.99
1101	AMEX	VXF	Fri, May 19, 2006	94.57	95.23	93.61	94.95
1100	AMEX	VXF	Thu, May 18, 2006	96.14	96.14	94.42	94.56
1099	AMEX	VXF	Wed, May 17, 2006	96.50	96.63	95.18	95.41
1098	AMEX	VXF	Tue, May 16, 2006	97.34	97.54	96.54	97.01
1097	AMEX	VXF	Mon, May 15, 2006	96.60	97.41	96.26	97.14
1096	AMEX	VXF	Fri, May 12, 2006	98.45	98.68	97.54	97.54
1095	AMEX	VXF	Thu, May 11, 2006	101.05	101.05	99.50	99.54
1094	AMEX	VXF	Wed, May 10, 2006	101.30	101.47	100.82	101.09
1093	AMEX	VXF	Tue, May 9, 2006	101.57	101.75	101.35	101.35
1092	AMEX	VXF	Mon, May 8, 2006	101.48	101.67	101.25	101.47
1091	AMEX	VXF	Fri, May 5, 2006	101.23	101.79	101.01	101.79
1090	AMEX	VXF	Thu, May 4, 2006	100.02	100.54	99.89	100.52
1089	AMEX	VXF	Wed, May 3, 2006	100.01	100.01	99.37	99.77
1088	AMEX	VXF	Tue, May 2, 2006	99.59	99.90	99.19	99.90
1087	AMEX	VXF	Mon, May 1, 2006	100.06	100.22	99.06	99.06
1086	AMEX	VXF	Fri, Apr 28, 2006	99.14	99.94	99.10	99.56
1085	AMEX	VXF	Thu, Apr 27, 2006	98.31	100.00	98.18	99.32
1084	AMEX	VXF	Wed, Apr 26, 2006	99.73	100.26	99.24	99.55
1083	AMEX	VXF	Tue, Apr 25, 2006	99.81	99.97	99.20	99.76
1082	AMEX	VXF	Mon, Apr 24, 2006	100.07	100.07	99.47	99.67
1081	AMEX	VXF	Fri, Apr 21, 2006	100.93	100.93	99.83	100.30
1080	AMEX	VXF	Thu, Apr 20, 2006	100.76	100.86	99.74	100.51
1079	AMEX	VXF	Wed, Apr 19, 2006	100.10	100.76	99.73	100.76
1078	AMEX	VXF	Tue, Apr 18, 2006	98.30	99.93	98.30	99.86
1077	AMEX	VXF	Mon, Apr 17, 2006	97.77	98.21	97.21	97.72
1076	AMEX	VXF	Thu, Apr 13, 2006	97.30	98.01	97.09	97.84
1075	AMEX	VXF	Wed, Apr 12, 2006	97.35	97.59	97.18	97.54
1074	AMEX	VXF	Tue, Apr 11, 2006	98.68	98.68	97.02	97.02
1073	AMEX	VXF	Mon, Apr 10, 2006	98.47	98.91	98.00	98.15
1072	AMEX	VXF	Fri, Apr 7, 2006	100.10	100.10	98.35	98.44
1071	AMEX	VXF	Thu, Apr 6, 2006	99.53	99.66	99.00	99.66
1070	AMEX	VXF	Wed, Apr 5, 2006	99.41	99.75	98.91	99.52
1069	AMEX	VXF	Tue, Apr 4, 2006	98.90	99.25	98.46	99.23
1068	AMEX	VXF	Mon, Apr 3, 2006	99.43	99.79	98.76	98.99
1067	AMEX	VXF	Fri, Mar 31, 2006	99.14	99.14	98.53	99.13
1066	AMEX	VXF	Thu, Mar 30, 2006	99.07	99.35	98.70	98.90
1065	AMEX	VXF	Wed, Mar 29, 2006	97.76	99.13	97.76	99.02
1064	AMEX	VXF	Tue, Mar 28, 2006	98.00	98.37	97.40	97.52
1063	AMEX	VXF	Mon, Mar 27, 2006	97.91	97.91	97.55	97.82
1062	AMEX	VXF	Fri, Mar 24, 2006	97.47	97.85	97.41	97.74
1061	AMEX	VXF	Thu, Mar 23, 2006	96.71	97.20	96.58	97.03
1060	AMEX	VXF	Wed, Mar 22, 2006	96.00	96.96	95.92	96.96
1059	AMEX	VXF	Tue, Mar 21, 2006	96.93	97.58	96.10	96.22
1058	AMEX	VXF	Mon, Mar 20, 2006	97.70	97.70	96.87	97.19
1057	AMEX	VXF	Fri, Mar 17, 2006	97.31	97.38	96.91	97.29
1056	AMEX	VXF	Thu, Mar 16, 2006	97.17	97.52	96.98	97.06
1055	AMEX	VXF	Wed, Mar 15, 2006	96.21	97.01	96.18	97.01
1054	AMEX	VXF	Tue, Mar 14, 2006	95.20	96.29	94.98	96.29
1053	AMEX	VXF	Mon, Mar 13, 2006	95.65	95.83	95.18	95.34
1052	AMEX	VXF	Fri, Mar 10, 2006	94.05	94.91	93.76	94.83
1051	AMEX	VXF	Thu, Mar 9, 2006	94.80	95.20	94.18	94.23
1050	AMEX	VXF	Wed, Mar 8, 2006	94.20	94.81	93.76	94.58
1049	AMEX	VXF	Tue, Mar 7, 2006	95.30	95.30	94.46	94.74
1048	AMEX	VXF	Mon, Mar 6, 2006	96.85	96.85	95.80	95.91
1047	AMEX	VXF	Fri, Mar 3, 2006	96.69	97.25	96.53	96.60
1046	AMEX	VXF	Thu, Mar 2, 2006	96.64	96.91	96.27	96.90
1045	AMEX	VXF	Wed, Mar 1, 2006	96.15	96.91	95.71	96.80
1044	AMEX	VXF	Tue, Feb 28, 2006	96.61	96.61	95.41	95.45
1043	AMEX	VXF	Mon, Feb 27, 2006	96.55	96.98	96.50	96.74
1042	AMEX	VXF	Fri, Feb 24, 2006	95.87	96.33	95.70	96.30
1041	AMEX	VXF	Thu, Feb 23, 2006	95.82	96.31	95.61	95.97
1040	AMEX	VXF	Wed, Feb 22, 2006	95.50	96.15	95.25	96.06
1039	AMEX	VXF	Tue, Feb 21, 2006	95.85	95.95	95.07	95.36
1038	AMEX	VXF	Fri, Feb 17, 2006	95.65	95.85	95.49	95.69
1037	AMEX	VXF	Thu, Feb 16, 2006	95.30	95.69	94.88	95.69
1036	AMEX	VXF	Wed, Feb 15, 2006	94.14	94.83	94.14	94.77
1035	AMEX	VXF	Tue, Feb 14, 2006	93.50	95.09	92.93	94.30
1034	AMEX	VXF	Mon, Feb 13, 2006	94.10	94.10	93.20	93.38
1033	AMEX	VXF	Fri, Feb 10, 2006	94.40	94.40	93.15	94.15
1032	AMEX	VXF	Thu, Feb 9, 2006	94.94	95.30	94.19	94.19
1031	AMEX	VXF	Wed, Feb 8, 2006	94.49	94.78	93.80	94.65
1030	AMEX	VXF	Tue, Feb 7, 2006	95.20	95.68	94.21	94.30
1029	AMEX	VXF	Mon, Feb 6, 2006	95.32	95.71	94.95	95.71
1028	AMEX	VXF	Fri, Feb 3, 2006	95.38	95.47	94.69	95.13
1027	AMEX	VXF	Thu, Feb 2, 2006	96.45	96.45	95.16	95.45
1026	AMEX	VXF	Wed, Feb 1, 2006	96.20	96.51	96.00	96.40
1025	AMEX	VXF	Tue, Jan 31, 2006	95.83	96.55	95.70	96.24
1024	AMEX	VXF	Mon, Jan 30, 2006	96.16	96.41	96.00	96.07
1023	AMEX	VXF	Fri, Jan 27, 2006	95.60	96.31	95.60	95.92
1022	AMEX	VXF	Thu, Jan 26, 2006	95.07	95.54	94.62	95.38
1021	AMEX	VXF	Wed, Jan 25, 2006	95.09	95.15	94.09	94.41
1020	AMEX	VXF	Tue, Jan 24, 2006	94.38	94.96	94.35	94.90
1019	AMEX	VXF	Mon, Jan 23, 2006	93.78	93.94	93.40	93.83
1018	AMEX	VXF	Fri, Jan 20, 2006	95.09	95.09	93.41	93.54
1017	AMEX	VXF	Thu, Jan 19, 2006	94.29	95.08	94.26	94.86
1016	AMEX	VXF	Wed, Jan 18, 2006	93.55	93.95	93.18	93.80
1015	AMEX	VXF	Tue, Jan 17, 2006	94.07	94.08	93.73	93.95
1014	AMEX	VXF	Fri, Jan 13, 2006	94.25	94.50	94.17	94.50
1013	AMEX	VXF	Thu, Jan 12, 2006	94.87	95.00	94.18	94.21
1012	AMEX	VXF	Wed, Jan 11, 2006	94.93	94.93	94.43	94.93
1011	AMEX	VXF	Tue, Jan 10, 2006	94.11	94.88	94.00	94.80
1010	AMEX	VXF	Mon, Jan 9, 2006	93.90	94.69	93.90	94.23
1009	AMEX	VXF	Fri, Jan 6, 2006	93.17	93.74	92.77	93.60
1008	AMEX	VXF	Thu, Jan 5, 2006	92.51	92.62	92.17	92.62
1007	AMEX	VXF	Wed, Jan 4, 2006	91.87	92.50	91.66	92.50
1006	AMEX	VXF	Tue, Jan 3, 2006	90.60	91.84	89.81	91.52
1005	AMEX	VXF	Fri, Dec 30, 2005	90.69	90.69	90.02	90.47
1004	AMEX	VXF	Thu, Dec 29, 2005	91.30	91.30	90.73	90.73
1003	AMEX	VXF	Wed, Dec 28, 2005	91.02	91.10	90.46	91.06
1002	AMEX	VXF	Tue, Dec 27, 2005	91.90	91.90	90.60	90.71
1001	AMEX	VXF	Fri, Dec 23, 2005	92.69	92.75	92.42	92.70
1000	AMEX	VXF	Thu, Dec 22, 2005	92.20	92.31	91.83	92.26
999	AMEX	VXF	Wed, Dec 21, 2005	91.69	91.91	91.63	91.74
998	AMEX	VXF	Tue, Dec 20, 2005	91.12	91.60	90.68	91.22
997	AMEX	VXF	Mon, Dec 19, 2005	92.10	92.10	90.87	90.88
996	AMEX	VXF	Fri, Dec 16, 2005	92.40	92.52	91.83	92.10
995	AMEX	VXF	Thu, Dec 15, 2005	92.81	92.81	92.00	92.33
994	AMEX	VXF	Wed, Dec 14, 2005	92.77	93.12	92.52	92.94
993	AMEX	VXF	Tue, Dec 13, 2005	92.65	93.00	92.34	92.68
992	AMEX	VXF	Mon, Dec 12, 2005	92.85	92.85	92.15	92.53
991	AMEX	VXF	Fri, Dec 9, 2005	92.22	92.36	91.82	92.33
990	AMEX	VXF	Thu, Dec 8, 2005	91.88	92.44	91.59	91.90
989	AMEX	VXF	Wed, Dec 7, 2005	92.28	92.28	91.42	91.65
988	AMEX	VXF	Tue, Dec 6, 2005	92.50	92.84	92.01	92.19
987	AMEX	VXF	Mon, Dec 5, 2005	92.54	92.54	91.65	92.17
986	AMEX	VXF	Fri, Dec 2, 2005	92.36	92.56	91.93	92.48
985	AMEX	VXF	Thu, Dec 1, 2005	91.69	92.49	91.69	92.44
984	AMEX	VXF	Wed, Nov 30, 2005	91.32	91.32	90.73	90.77
983	AMEX	VXF	Tue, Nov 29, 2005	91.50	91.50	90.69	90.85
982	AMEX	VXF	Mon, Nov 28, 2005	91.87	91.87	90.66	90.73
981	AMEX	VXF	Fri, Nov 25, 2005	92.00	92.18	91.70	92.15
980	AMEX	VXF	Wed, Nov 23, 2005	91.87	92.33	91.78	91.81
979	AMEX	VXF	Tue, Nov 22, 2005	91.35	91.80	91.00	91.80
978	AMEX	VXF	Mon, Nov 21, 2005	90.46	91.24	90.05	91.21
977	AMEX	VXF	Fri, Nov 18, 2005	90.27	90.46	89.81	90.42
976	AMEX	VXF	Thu, Nov 17, 2005	89.17	89.83	88.96	89.69
975	AMEX	VXF	Wed, Nov 16, 2005	88.69	88.69	88.00	88.52
974	AMEX	VXF	Tue, Nov 15, 2005	89.21	89.39	88.45	88.45
973	AMEX	VXF	Mon, Nov 14, 2005	89.59	89.59	89.00	89.22
972	AMEX	VXF	Fri, Nov 11, 2005	89.25	89.52	88.94	89.52
971	AMEX	VXF	Thu, Nov 10, 2005	88.52	89.10	87.72	89.00
970	AMEX	VXF	Wed, Nov 9, 2005	88.40	88.86	87.97	88.43
969	AMEX	VXF	Tue, Nov 8, 2005	88.50	88.50	87.96	88.40
968	AMEX	VXF	Mon, Nov 7, 2005	88.93	88.93	88.23	88.68
967	AMEX	VXF	Fri, Nov 4, 2005	88.70	88.88	87.94	88.31
966	AMEX	VXF	Thu, Nov 3, 2005	88.93	89.07	88.25	88.57
965	AMEX	VXF	Wed, Nov 2, 2005	87.10	88.25	87.10	88.25
964	AMEX	VXF	Tue, Nov 1, 2005	86.82	86.96	86.46	86.81
963	AMEX	VXF	Mon, Oct 31, 2005	86.39	87.10	86.39	86.82
962	AMEX	VXF	Fri, Oct 28, 2005	84.76	85.39	84.17	85.39
961	AMEX	VXF	Thu, Oct 27, 2005	84.87	84.87	84.04	84.04
960	AMEX	VXF	Wed, Oct 26, 2005	86.45	86.62	85.71	85.71
959	AMEX	VXF	Tue, Oct 25, 2005	86.35	86.72	85.67	86.20
958	AMEX	VXF	Mon, Oct 24, 2005	85.61	86.50	85.54	86.50
957	AMEX	VXF	Fri, Oct 21, 2005	84.80	85.15	84.51	84.80
956	AMEX	VXF	Thu, Oct 20, 2005	85.25	85.51	83.98	84.11
955	AMEX	VXF	Wed, Oct 19, 2005	83.39	85.24	83.04	85.22
954	AMEX	VXF	Tue, Oct 18, 2005	84.91	84.91	83.79	83.81
953	AMEX	VXF	Mon, Oct 17, 2005	84.72	85.04	84.22	84.93
952	AMEX	VXF	Fri, Oct 14, 2005	83.72	84.73	83.55	84.66
951	AMEX	VXF	Thu, Oct 13, 2005	83.47	83.58	82.50	83.57
950	AMEX	VXF	Wed, Oct 12, 2005	84.57	84.83	83.28	83.69
949	AMEX	VXF	Tue, Oct 11, 2005	86.00	86.00	84.72	84.72
948	AMEX	VXF	Mon, Oct 10, 2005	86.47	86.47	85.40	85.43
947	AMEX	VXF	Fri, Oct 7, 2005	86.42	86.42	85.92	86.28
946	AMEX	VXF	Thu, Oct 6, 2005	86.60	86.66	85.00	85.77
945	AMEX	VXF	Wed, Oct 5, 2005	88.25	88.25	86.50	86.52
944	AMEX	VXF	Tue, Oct 4, 2005	89.55	89.72	88.62	88.62
943	AMEX	VXF	Mon, Oct 3, 2005	89.68	89.68	89.16	89.49
942	AMEX	VXF	Fri, Sep 30, 2005	88.53	89.12	88.40	89.06
941	AMEX	VXF	Thu, Sep 29, 2005	87.45	88.40	87.25	88.27
940	AMEX	VXF	Wed, Sep 28, 2005	87.80	87.80	87.20	87.50
939	AMEX	VXF	Tue, Sep 27, 2005	87.75	87.94	87.34	87.79
938	AMEX	VXF	Mon, Sep 26, 2005	87.60	88.00	87.35	87.57
937	AMEX	VXF	Fri, Sep 23, 2005	86.45	87.42	86.36	87.28
936	AMEX	VXF	Thu, Sep 22, 2005	86.00	86.99	86.00	86.99
935	AMEX	VXF	Wed, Sep 21, 2005	87.47	87.47	86.65	86.65
934	AMEX	VXF	Tue, Sep 20, 2005	88.59	88.87	87.73	87.84
933	AMEX	VXF	Mon, Sep 19, 2005	88.89	88.91	88.39	88.55
932	AMEX	VXF	Fri, Sep 16, 2005	88.58	88.88	88.55	88.88
931	AMEX	VXF	Thu, Sep 15, 2005	88.75	88.80	88.27	88.45
930	AMEX	VXF	Wed, Sep 14, 2005	89.25	89.25	88.57	88.59
929	AMEX	VXF	Tue, Sep 13, 2005	89.60	89.60	89.10	89.13
928	AMEX	VXF	Mon, Sep 12, 2005	89.55	89.98	89.55	89.79
927	AMEX	VXF	Fri, Sep 9, 2005	89.23	89.60	89.19	89.50
926	AMEX	VXF	Thu, Sep 8, 2005	89.26	89.36	89.00	89.08
925	AMEX	VXF	Wed, Sep 7, 2005	89.09	89.91	88.97	89.45
924	AMEX	VXF	Tue, Sep 6, 2005	88.21	89.09	88.21	89.09
923	AMEX	VXF	Fri, Sep 2, 2005	88.38	88.38	87.76	87.96
922	AMEX	VXF	Thu, Sep 1, 2005	88.45	88.79	88.05	88.51
921	AMEX	VXF	Wed, Aug 31, 2005	86.70	88.26	86.70	88.26
920	AMEX	VXF	Tue, Aug 30, 2005	86.89	86.89	86.54	86.85
919	AMEX	VXF	Mon, Aug 29, 2005	86.18	86.91	85.98	86.86
918	AMEX	VXF	Fri, Aug 26, 2005	87.19	87.19	86.30	86.50
917	AMEX	VXF	Thu, Aug 25, 2005	87.22	87.34	87.01	87.19
916	AMEX	VXF	Wed, Aug 24, 2005	87.01	87.81	86.81	87.02
915	AMEX	VXF	Tue, Aug 23, 2005	87.48	87.48	86.80	87.12
914	AMEX	VXF	Mon, Aug 22, 2005	87.05	87.25	86.67	87.24
913	AMEX	VXF	Fri, Aug 19, 2005	86.94	86.97	86.69	86.80
912	AMEX	VXF	Thu, Aug 18, 2005	86.46	86.79	86.18	86.69
911	AMEX	VXF	Wed, Aug 17, 2005	87.10	87.26	86.86	87.00
910	AMEX	VXF	Tue, Aug 16, 2005	87.67	87.76	87.00	87.02
909	AMEX	VXF	Mon, Aug 15, 2005	87.80	88.24	87.45	87.92
908	AMEX	VXF	Fri, Aug 12, 2005	87.90	87.90	87.21	87.61
907	AMEX	VXF	Thu, Aug 11, 2005	87.44	88.15	87.44	88.15
906	AMEX	VXF	Wed, Aug 10, 2005	87.85	88.26	87.30	87.56
905	AMEX	VXF	Tue, Aug 9, 2005	87.35	87.64	87.23	87.64
904	AMEX	VXF	Mon, Aug 8, 2005	88.10	88.13	87.13	87.13
903	AMEX	VXF	Fri, Aug 5, 2005	88.71	88.71	87.57	87.85
902	AMEX	VXF	Thu, Aug 4, 2005	89.55	89.55	88.86	88.86
901	AMEX	VXF	Wed, Aug 3, 2005	89.92	90.00	89.66	89.81
900	AMEX	VXF	Tue, Aug 2, 2005	89.63	90.09	89.63	90.09
899	AMEX	VXF	Mon, Aug 1, 2005	89.38	89.74	89.31	89.51
898	AMEX	VXF	Fri, Jul 29, 2005	89.50	89.61	89.15	89.38
897	AMEX	VXF	Thu, Jul 28, 2005	88.70	89.51	88.70	89.50
896	AMEX	VXF	Wed, Jul 27, 2005	88.60	88.60	88.10	88.54
895	AMEX	VXF	Tue, Jul 26, 2005	88.20	88.48	87.98	88.40
894	AMEX	VXF	Mon, Jul 25, 2005	88.65	88.82	88.00	88.15
893	AMEX	VXF	Fri, Jul 22, 2005	87.90	88.11	87.87	87.99
892	AMEX	VXF	Thu, Jul 21, 2005	88.64	88.64	87.58	87.65
891	AMEX	VXF	Wed, Jul 20, 2005	87.90	88.70	87.82	88.68
890	AMEX	VXF	Tue, Jul 19, 2005	87.40	88.00	87.40	87.94
889	AMEX	VXF	Mon, Jul 18, 2005	87.25	87.25	86.93	87.00
888	AMEX	VXF	Fri, Jul 15, 2005	87.25	87.44	86.91	87.39
887	AMEX	VXF	Thu, Jul 14, 2005	88.15	88.18	87.07	87.26
886	AMEX	VXF	Wed, Jul 13, 2005	87.86	87.99	87.43	87.59
885	AMEX	VXF	Tue, Jul 12, 2005	87.85	88.07	87.40	87.86
884	AMEX	VXF	Mon, Jul 11, 2005	87.20	87.86	87.20	87.79
883	AMEX	VXF	Fri, Jul 8, 2005	85.68	87.00	85.68	87.00
882	AMEX	VXF	Thu, Jul 7, 2005	84.75	85.71	84.70	85.62
881	AMEX	VXF	Wed, Jul 6, 2005	85.93	85.99	85.60	85.67
880	AMEX	VXF	Tue, Jul 5, 2005	85.00	85.85	85.00	85.85
879	AMEX	VXF	Fri, Jul 1, 2005	84.73	84.77	84.50	84.77
878	AMEX	VXF	Thu, Jun 30, 2005	84.99	84.99	84.56	84.56
877	AMEX	VXF	Wed, Jun 29, 2005	84.65	84.77	84.45	84.68
876	AMEX	VXF	Tue, Jun 28, 2005	83.98	84.52	83.96	84.50
875	AMEX	VXF	Mon, Jun 27, 2005	83.10	83.42	83.09	83.28
874	AMEX	VXF	Fri, Jun 24, 2005	83.99	83.99	83.07	83.10
873	AMEX	VXF	Thu, Jun 23, 2005	84.76	84.96	83.99	83.99
872	AMEX	VXF	Wed, Jun 22, 2005	84.90	84.90	84.46	84.68
871	AMEX	VXF	Tue, Jun 21, 2005	84.83	84.83	84.64	84.65
870	AMEX	VXF	Mon, Jun 20, 2005	84.80	84.90	84.54	84.86
869	AMEX	VXF	Fri, Jun 17, 2005	85.10	85.15	84.64	84.80
868	AMEX	VXF	Thu, Jun 16, 2005	84.21	84.48	84.21	84.45
867	AMEX	VXF	Wed, Jun 15, 2005	84.10	84.10	83.48	83.68
866	AMEX	VXF	Tue, Jun 14, 2005	83.60	83.90	83.54	83.74
865	AMEX	VXF	Mon, Jun 13, 2005	83.03	83.60	83.00	83.27
864	AMEX	VXF	Fri, Jun 10, 2005	83.20	83.20	82.91	83.06
863	AMEX	VXF	Thu, Jun 9, 2005	82.30	83.02	82.25	83.02
862	AMEX	VXF	Wed, Jun 8, 2005	83.01	83.01	82.31	82.44
861	AMEX	VXF	Tue, Jun 7, 2005	82.90	83.60	82.90	82.93
860	AMEX	VXF	Mon, Jun 6, 2005	82.55	82.80	82.33	82.79
859	AMEX	VXF	Fri, Jun 3, 2005	83.00	83.00	82.46	82.52
858	AMEX	VXF	Thu, Jun 2, 2005	82.40	82.96	82.40	82.88
857	AMEX	VXF	Wed, Jun 1, 2005	82.00	82.80	82.00	82.57
856	AMEX	VXF	Tue, May 31, 2005	81.70	82.15	81.70	82.08
855	AMEX	VXF	Fri, May 27, 2005	81.50	81.83	81.50	81.68
854	AMEX	VXF	Thu, May 26, 2005	81.10	81.50	81.10	81.50
853	AMEX	VXF	Wed, May 25, 2005	81.25	81.25	80.47	80.81
852	AMEX	VXF	Tue, May 24, 2005	81.10	81.30	81.10	81.30
851	AMEX	VXF	Mon, May 23, 2005	80.75	81.38	80.75	81.25
850	AMEX	VXF	Fri, May 20, 2005	80.50	80.68	80.31	80.65
849	AMEX	VXF	Thu, May 19, 2005	80.33	80.74	80.33	80.74
848	AMEX	VXF	Wed, May 18, 2005	79.30	80.33	79.30	80.13
847	AMEX	VXF	Tue, May 17, 2005	78.34	79.16	78.34	79.11
846	AMEX	VXF	Mon, May 16, 2005	77.65	78.16	77.65	78.14
845	AMEX	VXF	Fri, May 13, 2005	78.30	78.30	77.61	77.61
844	AMEX	VXF	Thu, May 12, 2005	79.20	79.25	78.07	78.20
843	AMEX	VXF	Wed, May 11, 2005	79.10	79.26	78.54	79.10
842	AMEX	VXF	Tue, May 10, 2005	79.18	79.25	78.82	78.90
841	AMEX	VXF	Mon, May 9, 2005	78.98	79.41	78.86	79.34
840	AMEX	VXF	Fri, May 6, 2005	79.00	79.11	78.85	79.10
839	AMEX	VXF	Thu, May 5, 2005	78.80	79.22	78.63	78.82
838	AMEX	VXF	Wed, May 4, 2005	78.00	78.92	78.00	78.92
837	AMEX	VXF	Tue, May 3, 2005	77.75	77.99	77.67	77.67
836	AMEX	VXF	Mon, May 2, 2005	77.40	77.73	77.35	77.71
835	AMEX	VXF	Fri, Apr 29, 2005	77.00	77.30	76.11	77.16
834	AMEX	VXF	Thu, Apr 28, 2005	77.27	77.27	76.98	76.98
833	AMEX	VXF	Wed, Apr 27, 2005	77.50	77.97	77.22	77.80
832	AMEX	VXF	Tue, Apr 26, 2005	78.30	78.93	77.94	77.94
831	AMEX	VXF	Mon, Apr 25, 2005	77.92	78.47	77.92	78.39
830	AMEX	VXF	Fri, Apr 22, 2005	78.50	78.50	77.29	77.38
829	AMEX	VXF	Thu, Apr 21, 2005	77.80	78.37	77.63	78.31
828	AMEX	VXF	Wed, Apr 20, 2005	78.25	78.30	77.47	77.47
827	AMEX	VXF	Tue, Apr 19, 2005	77.70	78.15	77.70	78.15
826	AMEX	VXF	Mon, Apr 18, 2005	76.98	77.38	76.62	77.26
825	AMEX	VXF	Fri, Apr 15, 2005	77.90	78.09	76.85	76.93
824	AMEX	VXF	Thu, Apr 14, 2005	79.00	79.00	77.92	78.05
823	AMEX	VXF	Wed, Apr 13, 2005	79.97	79.97	79.00	79.00
822	AMEX	VXF	Tue, Apr 12, 2005	79.11	80.26	78.92	80.20
821	AMEX	VXF	Mon, Apr 11, 2005	79.85	79.85	79.48	79.67
820	AMEX	VXF	Fri, Apr 8, 2005	80.69	80.69	79.75	79.75
819	AMEX	VXF	Thu, Apr 7, 2005	80.35	80.69	80.35	80.69
818	AMEX	VXF	Wed, Apr 6, 2005	80.33	80.69	80.28	80.44
817	AMEX	VXF	Tue, Apr 5, 2005	80.06	80.19	79.99	80.19
816	AMEX	VXF	Mon, Apr 4, 2005	79.60	80.05	79.30	79.92
815	AMEX	VXF	Fri, Apr 1, 2005	80.40	80.57	79.48	79.63
814	AMEX	VXF	Thu, Mar 31, 2005	79.80	79.95	79.70	79.85
813	AMEX	VXF	Wed, Mar 30, 2005	78.93	79.71	78.93	79.71
812	AMEX	VXF	Tue, Mar 29, 2005	79.60	80.12	78.70	78.70
811	AMEX	VXF	Mon, Mar 28, 2005	80.00	80.11	79.76	79.76
810	AMEX	VXF	Thu, Mar 24, 2005	80.18	80.20	79.93	79.93
809	AMEX	VXF	Wed, Mar 23, 2005	80.04	80.04	79.54	79.65
808	AMEX	VXF	Tue, Mar 22, 2005	80.70	81.23	80.04	80.04
807	AMEX	VXF	Mon, Mar 21, 2005	80.65	80.86	80.38	80.76
806	AMEX	VXF	Fri, Mar 18, 2005	81.03	81.03	80.45	80.45
805	AMEX	VXF	Thu, Mar 17, 2005	80.83	81.12	80.72	81.10
804	AMEX	VXF	Wed, Mar 16, 2005	81.50	81.50	80.82	80.83
803	AMEX	VXF	Tue, Mar 15, 2005	82.05	82.30	81.60	81.60
802	AMEX	VXF	Mon, Mar 14, 2005	81.11	81.84	81.11	81.84
801	AMEX	VXF	Fri, Mar 11, 2005	81.38	81.38	81.11	81.15
800	AMEX	VXF	Thu, Mar 10, 2005	81.55	81.55	80.71	80.96
799	AMEX	VXF	Wed, Mar 9, 2005	82.00	82.10	81.41	81.51
798	AMEX	VXF	Tue, Mar 8, 2005	82.83	82.83	82.35	82.35
797	AMEX	VXF	Mon, Mar 7, 2005	82.75	83.23	82.75	82.90
796	AMEX	VXF	Fri, Mar 4, 2005	82.20	82.78	82.20	82.78
795	AMEX	VXF	Thu, Mar 3, 2005	82.12	82.27	81.62	82.08
794	AMEX	VXF	Wed, Mar 2, 2005	81.63	82.34	81.63	82.12
793	AMEX	VXF	Tue, Mar 1, 2005	81.65	82.08	81.60	82.05
792	AMEX	VXF	Mon, Feb 28, 2005	81.75	81.76	81.00	81.60
791	AMEX	VXF	Fri, Feb 25, 2005	80.85	81.80	80.85	81.80
790	AMEX	VXF	Thu, Feb 24, 2005	80.09	80.95	79.90	80.95
789	AMEX	VXF	Wed, Feb 23, 2005	80.10	80.45	80.10	80.25
788	AMEX	VXF	Tue, Feb 22, 2005	80.77	81.03	79.85	79.89
787	AMEX	VXF	Fri, Feb 18, 2005	81.50	81.50	81.15	81.28
786	AMEX	VXF	Thu, Feb 17, 2005	82.10	82.23	81.35	81.35
785	AMEX	VXF	Wed, Feb 16, 2005	81.50	82.21	81.50	81.95
784	AMEX	VXF	Tue, Feb 15, 2005	81.40	82.05	81.40	81.51
783	AMEX	VXF	Mon, Feb 14, 2005	81.55	81.59	81.33	81.53
782	AMEX	VXF	Fri, Feb 11, 2005	80.60	81.60	80.32	81.50
781	AMEX	VXF	Thu, Feb 10, 2005	80.60	80.72	80.22	80.60
780	AMEX	VXF	Wed, Feb 9, 2005	81.65	81.75	80.50	80.50
779	AMEX	VXF	Tue, Feb 8, 2005	81.35	81.77	81.35	81.53
778	AMEX	VXF	Mon, Feb 7, 2005	81.63	81.93	81.43	81.43
777	AMEX	VXF	Fri, Feb 4, 2005	80.50	81.52	80.50	81.52
776	AMEX	VXF	Thu, Feb 3, 2005	80.66	80.66	80.35	80.57
775	AMEX	VXF	Wed, Feb 2, 2005	80.57	80.94	80.57	80.85
774	AMEX	VXF	Tue, Feb 1, 2005	80.00	80.56	79.90	80.41
773	AMEX	VXF	Mon, Jan 31, 2005	79.10	79.95	79.10	79.85
772	AMEX	VXF	Fri, Jan 28, 2005	79.20	79.29	78.59	78.89
771	AMEX	VXF	Thu, Jan 27, 2005	78.80	79.26	78.80	78.88
770	AMEX	VXF	Wed, Jan 26, 2005	78.40	78.99	78.30	78.99
769	AMEX	VXF	Tue, Jan 25, 2005	78.65	78.82	78.17	78.18
768	AMEX	VXF	Mon, Jan 24, 2005	79.00	79.18	78.06	78.06
767	AMEX	VXF	Fri, Jan 21, 2005	79.40	79.49	78.81	78.98
766	AMEX	VXF	Thu, Jan 20, 2005	79.15	79.46	79.15	79.18
765	AMEX	VXF	Wed, Jan 19, 2005	80.46	80.46	80.00	80.00
764	AMEX	VXF	Tue, Jan 18, 2005	79.50	80.29	79.31	80.29
763	AMEX	VXF	Fri, Jan 14, 2005	79.09	79.40	79.00	79.40
762	AMEX	VXF	Thu, Jan 13, 2005	79.10	79.34	78.71	78.74
761	AMEX	VXF	Wed, Jan 12, 2005	79.00	79.14	78.20	79.14
760	AMEX	VXF	Tue, Jan 11, 2005	79.40	79.40	78.89	79.02
759	AMEX	VXF	Mon, Jan 10, 2005	79.00	80.09	79.00	79.50
758	AMEX	VXF	Fri, Jan 7, 2005	79.70	79.70	78.89	79.19
757	AMEX	VXF	Thu, Jan 6, 2005	79.25	79.84	79.25	79.52
756	AMEX	VXF	Wed, Jan 5, 2005	80.00	80.00	79.11	79.29
755	AMEX	VXF	Tue, Jan 4, 2005	81.60	81.75	80.02	80.20
754	AMEX	VXF	Mon, Jan 3, 2005	83.10	83.10	81.48	81.53
753	AMEX	VXF	Fri, Dec 31, 2004	82.79	83.23	82.72	82.82
752	AMEX	VXF	Thu, Dec 30, 2004	82.84	82.98	82.69	82.74
751	AMEX	VXF	Wed, Dec 29, 2004	82.70	82.88	82.63	82.85
750	AMEX	VXF	Tue, Dec 28, 2004	81.80	82.54	81.80	82.54
749	AMEX	VXF	Mon, Dec 27, 2004	82.50	82.50	81.55	81.61
748	AMEX	VXF	Thu, Dec 23, 2004	82.86	83.15	82.86	83.03
747	AMEX	VXF	Wed, Dec 22, 2004	82.30	82.95	82.30	82.80
746	AMEX	VXF	Tue, Dec 21, 2004	82.00	82.38	81.88	82.27
745	AMEX	VXF	Mon, Dec 20, 2004	82.10	82.20	81.46	81.60
744	AMEX	VXF	Fri, Dec 17, 2004	81.95	81.95	81.55	81.86
743	AMEX	VXF	Thu, Dec 16, 2004	82.20	82.20	81.59	81.83
742	AMEX	VXF	Wed, Dec 15, 2004	81.90	82.24	81.76	82.24
741	AMEX	VXF	Tue, Dec 14, 2004	81.20	81.76	81.12	81.76
740	AMEX	VXF	Mon, Dec 13, 2004	80.90	81.09	80.62	81.09
739	AMEX	VXF	Fri, Dec 10, 2004	80.18	80.68	80.18	80.59
738	AMEX	VXF	Thu, Dec 9, 2004	80.00	80.33	79.51	80.25
737	AMEX	VXF	Wed, Dec 8, 2004	79.70	80.18	79.65	80.03
736	AMEX	VXF	Tue, Dec 7, 2004	81.00	81.00	79.88	79.88
735	AMEX	VXF	Mon, Dec 6, 2004	81.11	81.11	80.57	81.09
734	AMEX	VXF	Fri, Dec 3, 2004	81.07	81.27	80.93	81.11
733	AMEX	VXF	Thu, Dec 2, 2004	81.15	81.31	80.85	80.99
732	AMEX	VXF	Wed, Dec 1, 2004	80.25	81.12	80.25	81.05
731	AMEX	VXF	Tue, Nov 30, 2004	80.00	80.14	79.93	80.06
730	AMEX	VXF	Mon, Nov 29, 2004	80.35	80.49	79.45	80.14
729	AMEX	VXF	Fri, Nov 26, 2004	79.90	80.22	79.90	80.09
728	AMEX	VXF	Wed, Nov 24, 2004	79.25	79.89	79.25	79.76
727	AMEX	VXF	Tue, Nov 23, 2004	78.68	79.16	78.52	79.09
726	AMEX	VXF	Mon, Nov 22, 2004	78.15	78.73	78.03	78.73
725	AMEX	VXF	Fri, Nov 19, 2004	79.08	79.08	78.12	78.20
724	AMEX	VXF	Thu, Nov 18, 2004	79.20	79.28	78.75	78.99
723	AMEX	VXF	Wed, Nov 17, 2004	79.00	79.73	79.00	79.08
722	AMEX	VXF	Tue, Nov 16, 2004	79.14	79.14	78.76	78.78
721	AMEX	VXF	Mon, Nov 15, 2004	79.00	79.18	78.98	79.14
720	AMEX	VXF	Fri, Nov 12, 2004	78.40	79.00	78.10	79.00
719	AMEX	VXF	Thu, Nov 11, 2004	77.65	78.29	77.61	78.29
718	AMEX	VXF	Wed, Nov 10, 2004	77.25	77.80	77.25	77.58
717	AMEX	VXF	Tue, Nov 9, 2004	77.00	77.38	76.99	77.25
716	AMEX	VXF	Mon, Nov 8, 2004	77.07	77.07	76.73	76.94
715	AMEX	VXF	Fri, Nov 5, 2004	77.20	77.45	76.89	77.19
714	AMEX	VXF	Thu, Nov 4, 2004	76.00	76.98	75.82	76.98
713	AMEX	VXF	Wed, Nov 3, 2004	76.20	76.47	75.81	75.98
712	AMEX	VXF	Tue, Nov 2, 2004	75.30	75.70	75.06	75.07
711	AMEX	VXF	Mon, Nov 1, 2004	75.00	75.15	74.79	75.10
710	AMEX	VXF	Fri, Oct 29, 2004	74.95	75.05	74.60	74.85
709	AMEX	VXF	Thu, Oct 28, 2004	74.73	75.03	74.50	74.99
708	AMEX	VXF	Wed, Oct 27, 2004	74.02	74.98	74.02	74.98
707	AMEX	VXF	Tue, Oct 26, 2004	73.25	74.00	73.19	74.00
706	AMEX	VXF	Mon, Oct 25, 2004	72.90	73.29	72.78	73.29
705	AMEX	VXF	Fri, Oct 22, 2004	73.95	73.95	73.01	73.03
704	AMEX	VXF	Thu, Oct 21, 2004	72.97	73.76	72.97	73.62
703	AMEX	VXF	Wed, Oct 20, 2004	72.75	73.00	72.46	73.00
702	AMEX	VXF	Tue, Oct 19, 2004	73.55	73.77	72.81	72.81
701	AMEX	VXF	Mon, Oct 18, 2004	73.00	73.31	72.67	73.18
700	AMEX	VXF	Fri, Oct 15, 2004	72.67	73.04	72.51	73.04
699	AMEX	VXF	Thu, Oct 14, 2004	72.87	72.87	72.55	72.63
698	AMEX	VXF	Wed, Oct 13, 2004	73.85	73.85	73.00	73.02
697	AMEX	VXF	Tue, Oct 12, 2004	73.30	73.67	73.06	73.62
696	AMEX	VXF	Mon, Oct 11, 2004	73.60	73.65	73.52	73.65
695	AMEX	VXF	Fri, Oct 8, 2004	74.15	74.29	73.60	73.60
694	AMEX	VXF	Thu, Oct 7, 2004	74.93	74.93	74.24	74.25
693	AMEX	VXF	Wed, Oct 6, 2004	74.58	75.01	74.55	75.01
692	AMEX	VXF	Tue, Oct 5, 2004	74.95	74.95	74.58	74.58
691	AMEX	VXF	Mon, Oct 4, 2004	75.00	75.14	74.85	74.85
690	AMEX	VXF	Fri, Oct 1, 2004	73.30	74.26	73.30	74.26
689	AMEX	VXF	Thu, Sep 30, 2004	72.95	73.25	72.91	73.25
688	AMEX	VXF	Wed, Sep 29, 2004	72.30	72.79	72.30	72.79
687	AMEX	VXF	Tue, Sep 28, 2004	72.00	72.38	71.95	72.38
686	AMEX	VXF	Mon, Sep 27, 2004	72.25	72.25	71.86	71.96
685	AMEX	VXF	Fri, Sep 24, 2004	72.55	72.71	72.55	72.69
684	AMEX	VXF	Thu, Sep 23, 2004	72.55	72.60	72.43	72.43
683	AMEX	VXF	Wed, Sep 22, 2004	73.00	73.00	72.44	72.44
682	AMEX	VXF	Tue, Sep 21, 2004	73.00	73.40	72.97	73.40
681	AMEX	VXF	Mon, Sep 20, 2004	73.00	73.13	72.78	72.94
680	AMEX	VXF	Fri, Sep 17, 2004	73.35	73.35	73.01	73.21
679	AMEX	VXF	Thu, Sep 16, 2004	72.58	73.10	72.58	72.94
678	AMEX	VXF	Wed, Sep 15, 2004	72.70	72.70	72.38	72.38
677	AMEX	VXF	Tue, Sep 14, 2004	72.90	72.90	72.59	72.70
676	AMEX	VXF	Mon, Sep 13, 2004	72.55	72.99	72.55	72.89
675	AMEX	VXF	Fri, Sep 10, 2004	71.63	72.37	71.63	72.37
674	AMEX	VXF	Thu, Sep 9, 2004	71.75	72.02	71.48	72.02
673	AMEX	VXF	Wed, Sep 8, 2004	71.80	71.90	71.62	71.62
672	AMEX	VXF	Tue, Sep 7, 2004	71.95	72.06	71.63	71.81
671	AMEX	VXF	Fri, Sep 3, 2004	71.63	71.63	71.19	71.35
670	AMEX	VXF	Thu, Sep 2, 2004	70.93	71.68	70.93	71.68
669	AMEX	VXF	Wed, Sep 1, 2004	70.30	70.98	70.30	70.90
668	AMEX	VXF	Tue, Aug 31, 2004	70.10	70.45	69.90	70.45
667	AMEX	VXF	Mon, Aug 30, 2004	70.75	70.75	69.97	69.97
666	AMEX	VXF	Fri, Aug 27, 2004	70.50	70.80	70.50	70.75
665	AMEX	VXF	Thu, Aug 26, 2004	70.44	70.44	70.20	70.34
664	AMEX	VXF	Wed, Aug 25, 2004	69.81	70.44	69.81	70.40
663	AMEX	VXF	Tue, Aug 24, 2004	69.71	69.77	69.71	69.77
662	AMEX	VXF	Mon, Aug 23, 2004	70.30	70.30	69.91	69.91
661	AMEX	VXF	Fri, Aug 20, 2004	69.25	70.15	69.25	70.14
660	AMEX	VXF	Thu, Aug 19, 2004	69.36	69.47	69.19	69.29
659	AMEX	VXF	Wed, Aug 18, 2004	68.14	69.57	68.14	69.57
658	AMEX	VXF	Tue, Aug 17, 2004	68.52	68.55	68.42	68.42
657	AMEX	VXF	Mon, Aug 16, 2004	67.15	68.12	67.15	67.93
656	AMEX	VXF	Fri, Aug 13, 2004	67.20	67.21	66.91	66.91
655	AMEX	VXF	Thu, Aug 12, 2004	67.60	67.60	67.01	67.01
654	AMEX	VXF	Wed, Aug 11, 2004	67.90	67.90	67.10	67.73
653	AMEX	VXF	Tue, Aug 10, 2004	67.20	68.01	67.20	68.01
652	AMEX	VXF	Mon, Aug 9, 2004	67.30	67.50	67.11	67.17
651	AMEX	VXF	Fri, Aug 6, 2004	67.75	67.77	67.11	67.11
650	AMEX	VXF	Thu, Aug 5, 2004	69.50	69.50	68.30	68.30
649	AMEX	VXF	Wed, Aug 4, 2004	69.31	69.69	68.98	69.69
648	AMEX	VXF	Tue, Aug 3, 2004	70.50	70.55	69.98	70.08
647	AMEX	VXF	Mon, Aug 2, 2004	70.00	70.50	69.75	70.50
646	AMEX	VXF	Fri, Jul 30, 2004	70.27	70.48	70.07	70.43
645	AMEX	VXF	Thu, Jul 29, 2004	69.75	70.00	69.75	70.00
644	AMEX	VXF	Wed, Jul 28, 2004	69.60	69.60	68.69	69.49
643	AMEX	VXF	Tue, Jul 27, 2004	69.09	69.86	69.04	69.86
642	AMEX	VXF	Mon, Jul 26, 2004	69.74	69.74	68.55	68.77
641	AMEX	VXF	Fri, Jul 23, 2004	70.15	70.15	69.54	69.57
640	AMEX	VXF	Thu, Jul 22, 2004	70.60	70.60	69.70	70.32
639	AMEX	VXF	Wed, Jul 21, 2004	72.40	72.40	70.71	70.71
638	AMEX	VXF	Tue, Jul 20, 2004	71.35	71.95	71.30	71.95
637	AMEX	VXF	Mon, Jul 19, 2004	71.65	71.65	70.96	71.25
636	AMEX	VXF	Fri, Jul 16, 2004	71.96	71.96	71.41	71.41
635	AMEX	VXF	Thu, Jul 15, 2004	71.85	72.11	71.81	72.00
634	AMEX	VXF	Wed, Jul 14, 2004	71.50	72.36	71.50	71.66
633	AMEX	VXF	Tue, Jul 13, 2004	71.90	72.20	71.90	72.08
632	AMEX	VXF	Mon, Jul 12, 2004	72.20	72.20	71.55	71.92
631	AMEX	VXF	Fri, Jul 9, 2004	72.10	72.21	71.93	72.20
630	AMEX	VXF	Thu, Jul 8, 2004	72.75	72.83	71.97	71.97
629	AMEX	VXF	Wed, Jul 7, 2004	73.00	73.13	72.80	72.95
628	AMEX	VXF	Tue, Jul 6, 2004	73.80	73.80	72.76	73.08
627	AMEX	VXF	Fri, Jul 2, 2004	73.95	73.95	73.60	73.87
626	AMEX	VXF	Thu, Jul 1, 2004	74.30	74.60	73.71	73.99
625	AMEX	VXF	Wed, Jun 30, 2004	74.30	74.59	74.16	74.48
624	AMEX	VXF	Tue, Jun 29, 2004	74.10	74.32	73.99	74.08
623	AMEX	VXF	Mon, Jun 28, 2004	74.25	74.35	74.25	74.35
622	AMEX	VXF	Fri, Jun 25, 2004	73.70	74.09	73.65	73.88
621	AMEX	VXF	Thu, Jun 24, 2004	73.70	74.04	73.67	73.67
620	AMEX	VXF	Wed, Jun 23, 2004	72.90	73.48	72.90	73.48
619	AMEX	VXF	Tue, Jun 22, 2004	72.61	72.83	72.14	72.82
618	AMEX	VXF	Mon, Jun 21, 2004	72.90	72.92	72.66	72.68
617	AMEX	VXF	Fri, Jun 18, 2004	73.00	73.03	72.72	72.72
616	AMEX	VXF	Thu, Jun 17, 2004	72.73	72.87	72.44	72.79
615	AMEX	VXF	Wed, Jun 16, 2004	72.70	72.83	72.50	72.71
614	AMEX	VXF	Tue, Jun 15, 2004	72.30	72.81	72.30	72.64
613	AMEX	VXF	Mon, Jun 14, 2004	72.55	72.55	71.77	71.89
612	AMEX	VXF	Thu, Jun 10, 2004	73.00	73.00	72.60	72.79
611	AMEX	VXF	Wed, Jun 9, 2004	73.60	73.64	72.80	72.80
610	AMEX	VXF	Tue, Jun 8, 2004	73.60	73.60	73.35	73.58
609	AMEX	VXF	Mon, Jun 7, 2004	72.80	73.70	72.80	73.70
608	AMEX	VXF	Fri, Jun 4, 2004	72.64	72.94	72.40	72.61
607	AMEX	VXF	Thu, Jun 3, 2004	73.00	73.00	72.24	72.24
606	AMEX	VXF	Wed, Jun 2, 2004	73.25	73.29	72.78	73.08
605	AMEX	VXF	Tue, Jun 1, 2004	72.60	72.98	72.45	72.84
604	AMEX	VXF	Fri, May 28, 2004	72.30	72.72	72.30	72.70
603	AMEX	VXF	Thu, May 27, 2004	72.10	72.76	72.10	72.44
602	AMEX	VXF	Wed, May 26, 2004	71.50	72.18	71.50	72.04
601	AMEX	VXF	Tue, May 25, 2004	70.32	71.44	70.32	71.44
600	AMEX	VXF	Mon, May 24, 2004	70.25	70.59	70.08	70.31
599	AMEX	VXF	Fri, May 21, 2004	69.60	69.97	69.39	69.70
598	AMEX	VXF	Thu, May 20, 2004	69.40	69.52	69.09	69.40
597	AMEX	VXF	Wed, May 19, 2004	70.05	70.58	69.40	69.40
596	AMEX	VXF	Tue, May 18, 2004	69.10	69.25	68.91	69.25
595	AMEX	VXF	Mon, May 17, 2004	68.75	69.14	68.15	69.01
594	AMEX	VXF	Fri, May 14, 2004	69.90	69.98	69.34	69.40
593	AMEX	VXF	Thu, May 13, 2004	69.80	70.04	69.56	69.76
592	AMEX	VXF	Wed, May 12, 2004	69.25	69.95	68.40	69.95
591	AMEX	VXF	Tue, May 11, 2004	69.35	70.05	69.35	69.88
590	AMEX	VXF	Mon, May 10, 2004	69.50	69.77	68.33	68.95
589	AMEX	VXF	Fri, May 7, 2004	71.65	71.65	70.32	70.33
588	AMEX	VXF	Thu, May 6, 2004	72.40	72.40	71.26	71.70
587	AMEX	VXF	Wed, May 5, 2004	72.70	72.93	72.53	72.84
586	AMEX	VXF	Tue, May 4, 2004	71.97	72.84	71.97	72.47
585	AMEX	VXF	Mon, May 3, 2004	71.94	72.38	71.67	71.97
584	AMEX	VXF	Fri, Apr 30, 2004	71.90	72.45	71.36	71.38
583	AMEX	VXF	Thu, Apr 29, 2004	73.65	73.65	71.94	72.07
582	AMEX	VXF	Wed, Apr 28, 2004	74.00	74.05	73.12	73.35
581	AMEX	VXF	Tue, Apr 27, 2004	75.10	75.19	74.44	74.79
580	AMEX	VXF	Mon, Apr 26, 2004	75.26	75.30	74.61	74.63
579	AMEX	VXF	Fri, Apr 23, 2004	75.25	75.25	74.41	74.72
578	AMEX	VXF	Thu, Apr 22, 2004	73.93	75.09	73.93	74.81
577	AMEX	VXF	Wed, Apr 21, 2004	73.07	73.73	73.07	73.73
576	AMEX	VXF	Tue, Apr 20, 2004	74.60	74.80	73.29	73.29
575	AMEX	VXF	Mon, Apr 19, 2004	74.06	74.41	73.53	74.40
574	AMEX	VXF	Fri, Apr 16, 2004	73.80	74.12	73.38	73.91
573	AMEX	VXF	Thu, Apr 15, 2004	73.70	74.30	73.22	73.62
572	AMEX	VXF	Wed, Apr 14, 2004	73.30	74.36	73.30	73.73
571	AMEX	VXF	Tue, Apr 13, 2004	75.90	75.90	73.91	74.14
570	AMEX	VXF	Mon, Apr 12, 2004	75.69	75.94	75.45	75.54
569	AMEX	VXF	Thu, Apr 8, 2004	76.50	76.50	75.35	75.52
568	AMEX	VXF	Wed, Apr 7, 2004	75.69	76.00	75.17	75.56
567	AMEX	VXF	Tue, Apr 6, 2004	76.35	76.35	75.50	75.71
566	AMEX	VXF	Mon, Apr 5, 2004	76.15	76.28	75.76	76.28
565	AMEX	VXF	Fri, Apr 2, 2004	76.25	76.25	75.76	75.90
564	AMEX	VXF	Thu, Apr 1, 2004	74.95	75.22	74.95	75.14
563	AMEX	VXF	Wed, Mar 31, 2004	74.43	74.69	74.00	74.59
562	AMEX	VXF	Tue, Mar 30, 2004	73.74	74.32	73.61	74.32
561	AMEX	VXF	Mon, Mar 29, 2004	73.07	73.75	73.07	73.49
560	AMEX	VXF	Fri, Mar 26, 2004	72.68	73.00	72.63	72.78
559	AMEX	VXF	Thu, Mar 25, 2004	71.10	72.49	71.10	72.48
558	AMEX	VXF	Wed, Mar 24, 2004	71.80	71.80	70.90	71.25
557	AMEX	VXF	Tue, Mar 23, 2004	71.35	71.98	71.30	71.61
556	AMEX	VXF	Mon, Mar 22, 2004	72.77	72.77	71.20	71.43
555	AMEX	VXF	Fri, Mar 19, 2004	73.38	73.38	72.50	72.80
554	AMEX	VXF	Thu, Mar 18, 2004	73.44	73.44	72.50	73.19
553	AMEX	VXF	Wed, Mar 17, 2004	72.90	73.37	72.70	73.37
552	AMEX	VXF	Tue, Mar 16, 2004	72.94	72.94	70.98	70.98
551	AMEX	VXF	Mon, Mar 15, 2004	73.12	73.28	72.23	72.23
550	AMEX	VXF	Fri, Mar 12, 2004	73.20	73.78	72.73	73.78
549	AMEX	VXF	Thu, Mar 11, 2004	72.76	73.41	72.38	72.47
548	AMEX	VXF	Wed, Mar 10, 2004	74.26	74.51	73.11	73.22
547	AMEX	VXF	Tue, Mar 9, 2004	75.01	75.17	74.32	74.37
546	AMEX	VXF	Mon, Mar 8, 2004	76.30	76.30	75.23	75.37
545	AMEX	VXF	Fri, Mar 5, 2004	75.50	76.19	75.50	75.77
544	AMEX	VXF	Thu, Mar 4, 2004	75.14	75.50	74.88	75.50
543	AMEX	VXF	Wed, Mar 3, 2004	74.50	75.03	74.11	74.89
542	AMEX	VXF	Tue, Mar 2, 2004	75.40	75.50	74.93	75.14
541	AMEX	VXF	Mon, Mar 1, 2004	74.65	75.22	74.65	75.22
540	AMEX	VXF	Fri, Feb 27, 2004	74.20	74.38	73.87	74.38
539	AMEX	VXF	Thu, Feb 26, 2004	73.40	73.90	73.20	73.79
538	AMEX	VXF	Wed, Feb 25, 2004	72.79	73.23	72.79	73.23
537	AMEX	VXF	Tue, Feb 24, 2004	72.25	73.08	72.09	72.54
536	AMEX	VXF	Mon, Feb 23, 2004	73.80	73.80	72.50	72.75
535	AMEX	VXF	Fri, Feb 20, 2004	73.60	73.86	73.00	73.55
534	AMEX	VXF	Thu, Feb 19, 2004	75.10	75.10	73.95	73.96
533	AMEX	VXF	Wed, Feb 18, 2004	75.02	75.14	74.50	74.79
532	AMEX	VXF	Tue, Feb 17, 2004	74.68	74.92	74.50	74.89
531	AMEX	VXF	Fri, Feb 13, 2004	74.85	74.85	73.83	74.02
530	AMEX	VXF	Thu, Feb 12, 2004	74.98	75.01	74.60	74.61
529	AMEX	VXF	Wed, Feb 11, 2004	74.11	74.86	74.11	74.66
528	AMEX	VXF	Tue, Feb 10, 2004	73.75	74.14	73.72	74.14
527	AMEX	VXF	Mon, Feb 9, 2004	75.50	75.50	73.68	73.74
526	AMEX	VXF	Fri, Feb 6, 2004	72.50	73.36	72.12	73.16
525	AMEX	VXF	Thu, Feb 5, 2004	71.75	72.20	71.61	72.02
524	AMEX	VXF	Wed, Feb 4, 2004	72.91	72.91	71.67	71.80
523	AMEX	VXF	Tue, Feb 3, 2004	73.00	73.10	72.71	72.77
522	AMEX	VXF	Mon, Feb 2, 2004	73.20	73.44	72.48	73.01
521	AMEX	VXF	Fri, Jan 30, 2004	72.71	72.99	72.58	72.75
520	AMEX	VXF	Thu, Jan 29, 2004	72.95	73.30	72.00	72.65
519	AMEX	VXF	Wed, Jan 28, 2004	74.71	74.79	73.15	73.16
518	AMEX	VXF	Tue, Jan 27, 2004	75.14	75.14	74.43	74.46
517	AMEX	VXF	Mon, Jan 26, 2004	74.53	74.99	74.11	74.99
516	AMEX	VXF	Fri, Jan 23, 2004	74.39	74.61	74.01	74.30
515	AMEX	VXF	Thu, Jan 22, 2004	74.89	74.90	74.15	74.15
514	AMEX	VXF	Wed, Jan 21, 2004	74.25	74.56	73.70	74.16
513	AMEX	VXF	Tue, Jan 20, 2004	74.04	74.19	73.60	74.19
512	AMEX	VXF	Fri, Jan 16, 2004	73.18	73.66	73.18	73.66
511	AMEX	VXF	Thu, Jan 15, 2004	73.29	73.29	72.41	73.00
510	AMEX	VXF	Wed, Jan 14, 2004	72.75	73.31	72.36	73.31
509	AMEX	VXF	Tue, Jan 13, 2004	72.80	72.80	71.97	72.25
508	AMEX	VXF	Mon, Jan 12, 2004	72.26	72.50	72.10	72.50
507	AMEX	VXF	Fri, Jan 9, 2004	72.10	72.60	71.79	72.01
506	AMEX	VXF	Thu, Jan 8, 2004	72.09	72.30	71.89	72.22
505	AMEX	VXF	Wed, Jan 7, 2004	71.15	71.84	71.15	71.84
504	AMEX	VXF	Tue, Jan 6, 2004	71.48	71.75	71.33	71.60
503	AMEX	VXF	Mon, Jan 5, 2004	71.20	71.40	70.86	71.40
502	AMEX	VXF	Fri, Jan 2, 2004	71.04	71.04	70.31	70.53
501	AMEX	VXF	Wed, Dec 31, 2003	71.20	71.30	70.30	70.70
500	AMEX	VXF	Tue, Dec 30, 2003	70.84	71.09	70.84	70.96
499	AMEX	VXF	Mon, Dec 29, 2003	70.20	70.85	70.20	70.85
498	AMEX	VXF	Fri, Dec 26, 2003	69.90	70.00	69.90	70.00
497	AMEX	VXF	Wed, Dec 24, 2003	69.65	69.80	69.40	69.80
496	AMEX	VXF	Tue, Dec 23, 2003	69.01	69.50	69.01	69.40
495	AMEX	VXF	Mon, Dec 22, 2003	69.00	69.20	68.70	69.15
494	AMEX	VXF	Fri, Dec 19, 2003	69.74	69.80	69.31	69.71
493	AMEX	VXF	Thu, Dec 18, 2003	68.57	69.65	68.57	69.65
492	AMEX	VXF	Wed, Dec 17, 2003	68.79	68.79	68.12	68.54
491	AMEX	VXF	Tue, Dec 16, 2003	68.64	68.65	67.81	68.58
490	AMEX	VXF	Mon, Dec 15, 2003	70.29	70.30	68.40	68.61
489	AMEX	VXF	Fri, Dec 12, 2003	69.44	69.44	68.91	69.40
488	AMEX	VXF	Thu, Dec 11, 2003	67.94	69.18	67.94	69.18
487	AMEX	VXF	Wed, Dec 10, 2003	68.54	68.54	67.50	67.70
486	AMEX	VXF	Tue, Dec 9, 2003	69.15	69.30	68.51	68.51
485	AMEX	VXF	Mon, Dec 8, 2003	68.99	69.29	68.80	69.08
484	AMEX	VXF	Fri, Dec 5, 2003	69.13	69.37	68.72	68.95
483	AMEX	VXF	Thu, Dec 4, 2003	69.41	69.47	68.75	69.25
482	AMEX	VXF	Wed, Dec 3, 2003	70.79	70.79	69.50	69.50
481	AMEX	VXF	Tue, Dec 2, 2003	70.54	70.71	70.36	70.36
480	AMEX	VXF	Mon, Dec 1, 2003	70.05	70.37	70.02	70.37
479	AMEX	VXF	Fri, Nov 28, 2003	69.45	69.64	69.45	69.64
478	AMEX	VXF	Wed, Nov 26, 2003	69.54	69.59	68.76	69.29
477	AMEX	VXF	Tue, Nov 25, 2003	68.62	69.15	68.62	69.01
476	AMEX	VXF	Mon, Nov 24, 2003	67.90	68.38	67.90	68.38
475	AMEX	VXF	Fri, Nov 21, 2003	67.02	67.34	66.94	67.25
474	AMEX	VXF	Thu, Nov 20, 2003	67.10	67.60	66.84	66.84
473	AMEX	VXF	Wed, Nov 19, 2003	67.18	67.38	66.82	67.35
472	AMEX	VXF	Tue, Nov 18, 2003	68.04	68.05	66.96	67.00
471	AMEX	VXF	Mon, Nov 17, 2003	68.04	68.04	67.00	67.60
470	AMEX	VXF	Fri, Nov 14, 2003	69.12	69.20	67.70	67.70
469	AMEX	VXF	Thu, Nov 13, 2003	68.60	68.90	68.58	68.89
468	AMEX	VXF	Wed, Nov 12, 2003	67.36	68.60	67.36	68.48
467	AMEX	VXF	Tue, Nov 11, 2003	67.99	68.00	67.29	67.44
466	AMEX	VXF	Mon, Nov 10, 2003	68.91	68.94	67.81	67.81
465	AMEX	VXF	Fri, Nov 7, 2003	69.15	69.20	68.70	68.70
464	AMEX	VXF	Thu, Nov 6, 2003	68.26	68.75	68.12	68.74
463	AMEX	VXF	Wed, Nov 5, 2003	68.10	68.25	67.62	68.00
462	AMEX	VXF	Tue, Nov 4, 2003	68.18	68.55	68.14	68.25
461	AMEX	VXF	Mon, Nov 3, 2003	67.79	68.22	67.79	68.18
460	AMEX	VXF	Fri, Oct 31, 2003	67.58	67.60	67.15	67.15
459	AMEX	VXF	Thu, Oct 30, 2003	67.99	68.00	67.10	67.10
458	AMEX	VXF	Wed, Oct 29, 2003	66.75	67.35	66.75	67.17
457	AMEX	VXF	Tue, Oct 28, 2003	66.24	66.80	66.02	66.80
456	AMEX	VXF	Mon, Oct 27, 2003	65.74	65.94	65.44	65.74
455	AMEX	VXF	Fri, Oct 24, 2003	65.18	65.18	64.50	64.95
454	AMEX	VXF	Thu, Oct 23, 2003	64.45	65.42	64.45	65.29
453	AMEX	VXF	Wed, Oct 22, 2003	66.07	66.07	65.35	65.65
452	AMEX	VXF	Tue, Oct 21, 2003	66.40	66.64	66.17	66.32
451	AMEX	VXF	Mon, Oct 20, 2003	66.30	66.35	65.88	66.17
450	AMEX	VXF	Fri, Oct 17, 2003	67.20	67.20	66.12	66.12
449	AMEX	VXF	Thu, Oct 16, 2003	66.85	67.10	66.66	67.09
448	AMEX	VXF	Wed, Oct 15, 2003	67.49	67.50	66.61	66.75
447	AMEX	VXF	Tue, Oct 14, 2003	66.84	67.20	66.71	67.20
446	AMEX	VXF	Mon, Oct 13, 2003	66.59	66.94	66.59	66.89
445	AMEX	VXF	Fri, Oct 10, 2003	66.19	66.33	65.99	66.10
444	AMEX	VXF	Thu, Oct 9, 2003	66.42	66.65	65.25	65.94
443	AMEX	VXF	Wed, Oct 8, 2003	65.93	65.99	65.55	65.74
442	AMEX	VXF	Tue, Oct 7, 2003	65.45	65.93	65.27	65.93
441	AMEX	VXF	Mon, Oct 6, 2003	65.25	65.45	65.05	65.45
440	AMEX	VXF	Fri, Oct 3, 2003	65.20	65.45	64.77	65.00
439	AMEX	VXF	Thu, Oct 2, 2003	63.82	64.12	63.82	64.05
438	AMEX	VXF	Wed, Oct 1, 2003	63.00	63.60	62.99	63.51
437	AMEX	VXF	Tue, Sep 30, 2003	62.79	62.99	62.06	62.68
436	AMEX	VXF	Mon, Sep 29, 2003	62.75	62.95	61.98	62.80
435	AMEX	VXF	Fri, Sep 26, 2003	63.18	63.18	62.12	62.12
434	AMEX	VXF	Thu, Sep 25, 2003	64.20	64.20	63.30	63.30
433	AMEX	VXF	Wed, Sep 24, 2003	65.20	65.22	64.10	64.15
432	AMEX	VXF	Tue, Sep 23, 2003	64.79	65.18	64.73	64.97
431	AMEX	VXF	Mon, Sep 22, 2003	64.66	64.73	64.40	64.69
430	AMEX	VXF	Fri, Sep 19, 2003	65.20	65.45	64.85	65.44
429	AMEX	VXF	Thu, Sep 18, 2003	64.75	65.27	64.50	65.01
428	AMEX	VXF	Wed, Sep 17, 2003	64.81	64.95	64.55	64.63
427	AMEX	VXF	Tue, Sep 16, 2003	64.22	64.75	64.22	64.75
426	AMEX	VXF	Mon, Sep 15, 2003	64.25	64.25	63.80	63.88
425	AMEX	VXF	Fri, Sep 12, 2003	63.80	64.21	63.39	64.07
424	AMEX	VXF	Thu, Sep 11, 2003	63.60	63.88	63.25	63.75
423	AMEX	VXF	Wed, Sep 10, 2003	64.54	64.54	63.26	63.50
422	AMEX	VXF	Tue, Sep 9, 2003	65.02	65.03	64.72	64.72
421	AMEX	VXF	Mon, Sep 8, 2003	64.55	65.17	64.55	65.10
420	AMEX	VXF	Fri, Sep 5, 2003	64.71	64.85	64.16	64.50
419	AMEX	VXF	Thu, Sep 4, 2003	64.36	64.71	64.35	64.71
418	AMEX	VXF	Wed, Sep 3, 2003	64.49	64.59	64.32	64.44
417	AMEX	VXF	Tue, Sep 2, 2003	63.10	64.18	62.95	63.94
416	AMEX	VXF	Fri, Aug 29, 2003	62.89	63.48	62.86	63.15
415	AMEX	VXF	Thu, Aug 28, 2003	62.50	62.86	62.29	62.86
414	AMEX	VXF	Wed, Aug 27, 2003	61.85	62.19	61.85	62.19
413	AMEX	VXF	Tue, Aug 26, 2003	61.36	61.85	61.13	61.82
412	AMEX	VXF	Mon, Aug 25, 2003	61.65	61.69	61.41	61.54
411	AMEX	VXF	Fri, Aug 22, 2003	63.11	63.11	61.80	61.80
410	AMEX	VXF	Thu, Aug 21, 2003	62.40	62.73	62.40	62.69
409	AMEX	VXF	Wed, Aug 20, 2003	61.91	62.24	61.85	62.23
408	AMEX	VXF	Tue, Aug 19, 2003	61.50	61.91	61.50	61.68
407	AMEX	VXF	Mon, Aug 18, 2003	61.00	61.23	60.99	61.23
406	AMEX	VXF	Fri, Aug 15, 2003	60.40	60.40	60.40	60.40
405	AMEX	VXF	Thu, Aug 14, 2003	60.10	60.32	59.99	60.31
404	AMEX	VXF	Wed, Aug 13, 2003	60.39	60.39	60.01	60.15
403	AMEX	VXF	Tue, Aug 12, 2003	59.49	60.00	59.49	60.00
402	AMEX	VXF	Mon, Aug 11, 2003	59.09	59.29	59.04	59.04
401	AMEX	VXF	Fri, Aug 8, 2003	58.74	58.84	58.74	58.84
400	AMEX	VXF	Thu, Aug 7, 2003	58.50	58.70	58.34	58.49
399	AMEX	VXF	Wed, Aug 6, 2003	59.04	59.07	58.43	58.59
398	AMEX	VXF	Tue, Aug 5, 2003	59.69	59.69	58.82	59.04
397	AMEX	VXF	Mon, Aug 4, 2003	60.30	60.30	59.34	59.71
396	AMEX	VXF	Fri, Aug 1, 2003	60.80	60.80	60.06	60.10
395	AMEX	VXF	Thu, Jul 31, 2003	60.53	61.16	60.53	60.58
394	AMEX	VXF	Wed, Jul 30, 2003	60.76	60.81	60.45	60.53
393	AMEX	VXF	Tue, Jul 29, 2003	60.77	60.78	60.16	60.71
392	AMEX	VXF	Mon, Jul 28, 2003	60.00	60.78	60.00	60.77
391	AMEX	VXF	Fri, Jul 25, 2003	59.90	59.98	59.42	59.85
390	AMEX	VXF	Thu, Jul 24, 2003	60.45	60.50	59.62	59.62
389	AMEX	VXF	Wed, Jul 23, 2003	59.62	60.00	59.26	60.00
388	AMEX	VXF	Tue, Jul 22, 2003	58.85	59.67	58.85	59.67
387	AMEX	VXF	Mon, Jul 21, 2003	59.51	59.51	58.95	59.10
386	AMEX	VXF	Fri, Jul 18, 2003	59.69	59.87	59.20	59.87
385	AMEX	VXF	Thu, Jul 17, 2003	60.32	60.34	59.40	59.40
384	AMEX	VXF	Wed, Jul 16, 2003	61.20	61.20	60.43	60.57
383	AMEX	VXF	Tue, Jul 15, 2003	61.68	61.68	60.99	61.03
382	AMEX	VXF	Mon, Jul 14, 2003	61.20	61.70	61.17	61.17
381	AMEX	VXF	Fri, Jul 11, 2003	60.60	60.60	60.48	60.60
380	AMEX	VXF	Thu, Jul 10, 2003	60.80	60.84	59.92	59.92
379	AMEX	VXF	Wed, Jul 9, 2003	60.87	60.87	60.59	60.74
378	AMEX	VXF	Tue, Jul 8, 2003	60.23	60.73	59.82	60.70
377	AMEX	VXF	Mon, Jul 7, 2003	59.51	60.26	59.51	60.26
376	AMEX	VXF	Thu, Jul 3, 2003	59.23	59.25	59.05	59.19
375	AMEX	VXF	Wed, Jul 2, 2003	58.15	59.23	58.15	59.23
374	AMEX	VXF	Tue, Jul 1, 2003	57.50	58.32	57.19	58.25
373	AMEX	VXF	Mon, Jun 30, 2003	58.80	58.80	58.00	58.00
372	AMEX	VXF	Fri, Jun 27, 2003	58.45	58.74	58.10	58.11
371	AMEX	VXF	Thu, Jun 26, 2003	57.85	57.85	57.85	57.85
370	AMEX	VXF	Wed, Jun 25, 2003	57.75	57.98	57.42	57.42
369	AMEX	VXF	Tue, Jun 24, 2003	57.39	57.44	57.23	57.44
368	AMEX	VXF	Mon, Jun 23, 2003	58.40	58.45	57.07	57.07
367	AMEX	VXF	Fri, Jun 20, 2003	58.20	58.60	58.20	58.33
366	AMEX	VXF	Thu, Jun 19, 2003	59.15	59.15	58.20	58.45
365	AMEX	VXF	Wed, Jun 18, 2003	59.20	59.20	58.84	59.03
364	AMEX	VXF	Tue, Jun 17, 2003	59.40	59.40	58.93	59.32
363	AMEX	VXF	Mon, Jun 16, 2003	58.49	59.09	58.48	59.09
362	AMEX	VXF	Fri, Jun 13, 2003	59.10	59.10	57.95	58.22
361	AMEX	VXF	Thu, Jun 12, 2003	58.90	59.01	58.62	58.80
360	AMEX	VXF	Wed, Jun 11, 2003	57.91	58.55	57.90	58.55
359	AMEX	VXF	Tue, Jun 10, 2003	57.65	57.66	57.39	57.66
358	AMEX	VXF	Mon, Jun 9, 2003	57.65	57.65	57.14	57.20
357	AMEX	VXF	Fri, Jun 6, 2003	59.50	59.51	58.30	58.31
356	AMEX	VXF	Thu, Jun 5, 2003	57.94	58.50	57.64	58.50
355	AMEX	VXF	Wed, Jun 4, 2003	57.01	57.94	57.01	57.94
354	AMEX	VXF	Tue, Jun 3, 2003	57.12	57.12	56.70	56.91
353	AMEX	VXF	Mon, Jun 2, 2003	57.35	57.61	57.12	57.12
352	AMEX	VXF	Fri, May 30, 2003	56.34	56.70	56.34	56.70
351	AMEX	VXF	Thu, May 29, 2003	55.80	56.14	55.58	55.58
350	AMEX	VXF	Wed, May 28, 2003	56.00	56.00	55.65	55.67
349	AMEX	VXF	Tue, May 27, 2003	55.36	55.60	55.36	55.60
348	AMEX	VXF	Fri, May 23, 2003	54.30	54.61	54.15	54.47
347	AMEX	VXF	Thu, May 22, 2003	53.30	54.14	53.30	54.14
346	AMEX	VXF	Wed, May 21, 2003	53.40	53.40	53.40	53.40
345	AMEX	VXF	Tue, May 20, 2003	53.75	53.75	53.04	53.24
344	AMEX	VXF	Mon, May 19, 2003	54.37	54.37	53.37	53.37
343	AMEX	VXF	Fri, May 16, 2003	54.50	54.50	54.29	54.37
342	AMEX	VXF	Thu, May 15, 2003	54.15	54.52	54.11	54.44
341	AMEX	VXF	Wed, May 14, 2003	54.29	54.29	54.28	54.28
340	AMEX	VXF	Tue, May 13, 2003	53.99	54.28	53.87	54.28
339	AMEX	VXF	Mon, May 12, 2003	53.55	54.17	53.53	54.11
338	AMEX	VXF	Fri, May 9, 2003	53.36	53.40	53.34	53.40
337	AMEX	VXF	Thu, May 8, 2003	52.79	53.12	52.79	52.95
336	AMEX	VXF	Wed, May 7, 2003	53.60	53.60	53.21	53.45
335	AMEX	VXF	Tue, May 6, 2003	53.01	53.75	53.01	53.53
334	AMEX	VXF	Mon, May 5, 2003	53.35	53.35	52.85	53.23
333	AMEX	VXF	Fri, May 2, 2003	52.19	52.80	52.19	52.62
332	AMEX	VXF	Thu, May 1, 2003	52.00	52.05	51.35	52.05
331	AMEX	VXF	Wed, Apr 30, 2003	51.60	51.81	51.37	51.81
330	AMEX	VXF	Tue, Apr 29, 2003	51.72	51.81	51.49	51.50
329	AMEX	VXF	Mon, Apr 28, 2003	51.00	51.40	50.95	51.30
328	AMEX	VXF	Fri, Apr 25, 2003	50.55	50.55	50.55	50.55
327	AMEX	VXF	Thu, Apr 24, 2003	51.16	51.38	50.95	50.98
326	AMEX	VXF	Wed, Apr 23, 2003	51.17	51.56	51.17	51.56
325	AMEX	VXF	Tue, Apr 22, 2003	49.87	51.10	49.87	51.10
324	AMEX	VXF	Mon, Apr 21, 2003	50.23	50.25	49.86	50.25
323	AMEX	VXF	Thu, Apr 17, 2003	49.41	49.76	49.41	49.76
322	AMEX	VXF	Wed, Apr 16, 2003	49.85	50.00	49.15	49.15
321	AMEX	VXF	Tue, Apr 15, 2003	49.18	49.64	49.18	49.37
320	AMEX	VXF	Mon, Apr 14, 2003	48.80	49.23	48.53	49.18
319	AMEX	VXF	Fri, Apr 11, 2003	49.08	49.08	48.63	48.63
318	AMEX	VXF	Thu, Apr 10, 2003	48.53	48.62	48.46	48.62
317	AMEX	VXF	Wed, Apr 9, 2003	48.95	49.30	48.71	48.71
316	AMEX	VXF	Tue, Apr 8, 2003	49.30	49.30	48.84	48.90
315	AMEX	VXF	Mon, Apr 7, 2003	50.20	50.20	49.21	49.21
314	AMEX	VXF	Fri, Apr 4, 2003	48.81	48.98	48.75	48.77
313	AMEX	VXF	Thu, Apr 3, 2003	49.65	49.65	49.17	49.31
312	AMEX	VXF	Wed, Apr 2, 2003	49.00	49.40	49.00	49.39
311	AMEX	VXF	Tue, Apr 1, 2003	47.94	48.25	47.71	48.11
310	AMEX	VXF	Mon, Mar 31, 2003	48.25	48.25	47.40	47.99
309	AMEX	VXF	Fri, Mar 28, 2003	47.87	48.37	47.87	48.33
308	AMEX	VXF	Thu, Mar 27, 2003	48.10	48.10	47.81	47.87
307	AMEX	VXF	Wed, Mar 26, 2003	48.35	48.50	48.15	48.16
306	AMEX	VXF	Tue, Mar 25, 2003	48.69	48.69	48.24	48.43
305	AMEX	VXF	Mon, Mar 24, 2003	48.88	48.88	47.82	47.82
304	AMEX	VXF	Fri, Mar 21, 2003	49.10	49.34	48.77	49.11
303	AMEX	VXF	Thu, Mar 20, 2003	48.09	48.66	47.64	48.65
302	AMEX	VXF	Wed, Mar 19, 2003	47.91	48.09	47.91	48.09
301	AMEX	VXF	Tue, Mar 18, 2003	48.25	48.25	47.73	48.16
300	AMEX	VXF	Mon, Mar 17, 2003	46.50	47.60	46.48	47.60
299	AMEX	VXF	Fri, Mar 14, 2003	46.70	46.94	46.41	46.41
298	AMEX	VXF	Thu, Mar 13, 2003	45.90	46.44	45.80	46.44
297	AMEX	VXF	Wed, Mar 12, 2003	45.15	45.33	44.83	45.23
296	AMEX	VXF	Tue, Mar 11, 2003	45.55	45.84	45.50	45.56
295	AMEX	VXF	Mon, Mar 10, 2003	46.50	46.50	45.89	45.89
294	AMEX	VXF	Fri, Mar 7, 2003	46.02	46.49	46.02	46.30
293	AMEX	VXF	Thu, Mar 6, 2003	46.50	46.50	46.20	46.30
292	AMEX	VXF	Wed, Mar 5, 2003	46.41	46.53	46.30	46.53
291	AMEX	VXF	Tue, Mar 4, 2003	46.56	46.62	46.43	46.43
290	AMEX	VXF	Mon, Mar 3, 2003	47.70	47.70	46.85	46.86
289	AMEX	VXF	Fri, Feb 28, 2003	47.45	47.52	47.05	47.05
288	AMEX	VXF	Thu, Feb 27, 2003	46.94	47.04	46.94	46.95
287	AMEX	VXF	Wed, Feb 26, 2003	46.95	46.95	46.77	46.77
286	AMEX	VXF	Tue, Feb 25, 2003	46.70	47.09	46.40	47.09
285	AMEX	VXF	Mon, Feb 24, 2003	46.63	47.25	46.50	46.61
284	AMEX	VXF	Fri, Feb 21, 2003	46.68	46.68	46.63	46.63
283	AMEX	VXF	Thu, Feb 20, 2003	47.25	47.25	46.68	46.78
282	AMEX	VXF	Wed, Feb 19, 2003	47.01	47.01	46.78	46.78
281	AMEX	VXF	Tue, Feb 18, 2003	46.85	47.33	46.85	47.33
280	AMEX	VXF	Fri, Feb 14, 2003	46.05	46.43	45.99	46.20
279	AMEX	VXF	Thu, Feb 13, 2003	46.30	46.30	45.59	45.80
278	AMEX	VXF	Wed, Feb 12, 2003	46.69	46.76	46.11	46.30
277	AMEX	VXF	Tue, Feb 11, 2003	47.33	47.33	46.79	46.79
276	AMEX	VXF	Mon, Feb 10, 2003	46.87	46.87	46.62	46.85
275	AMEX	VXF	Fri, Feb 7, 2003	47.65	47.65	46.70	46.70
274	AMEX	VXF	Thu, Feb 6, 2003	47.46	47.46	47.31	47.44
273	AMEX	VXF	Wed, Feb 5, 2003	48.00	48.35	47.85	48.25
272	AMEX	VXF	Tue, Feb 4, 2003	47.68	47.68	47.68	47.68
271	AMEX	VXF	Mon, Feb 3, 2003	48.60	48.64	48.17	48.44
270	AMEX	VXF	Fri, Jan 31, 2003	47.85	48.34	47.85	48.34
269	AMEX	VXF	Thu, Jan 30, 2003	48.85	48.85	47.64	47.64
268	AMEX	VXF	Wed, Jan 29, 2003	48.30	48.77	47.55	48.77
267	AMEX	VXF	Tue, Jan 28, 2003	47.75	48.40	47.75	48.40
266	AMEX	VXF	Mon, Jan 27, 2003	48.15	48.34	47.54	47.92
265	AMEX	VXF	Fri, Jan 24, 2003	49.05	49.05	48.47	48.70
264	AMEX	VXF	Thu, Jan 23, 2003	49.20	49.62	49.08	49.45
263	AMEX	VXF	Wed, Jan 22, 2003	49.19	49.34	48.96	49.18
262	AMEX	VXF	Tue, Jan 21, 2003	49.50	49.50	49.50	49.50
261	AMEX	VXF	Fri, Jan 17, 2003	50.65	50.70	49.92	50.00
260	AMEX	VXF	Thu, Jan 16, 2003	50.94	50.94	50.81	50.81
259	AMEX	VXF	Wed, Jan 15, 2003	51.03	51.03	50.80	50.80
258	AMEX	VXF	Tue, Jan 14, 2003	51.14	51.35	50.97	51.29
257	AMEX	VXF	Mon, Jan 13, 2003	51.65	51.65	51.15	51.31
256	AMEX	VXF	Fri, Jan 10, 2003	50.45	51.45	50.45	51.10
255	AMEX	VXF	Thu, Jan 9, 2003	50.80	51.29	50.80	51.23
254	AMEX	VXF	Wed, Jan 8, 2003	50.70	50.70	50.21	50.23
253	AMEX	VXF	Tue, Jan 7, 2003	51.45	51.45	50.90	50.90
252	AMEX	VXF	Mon, Jan 6, 2003	50.90	51.38	50.79	51.25
251	AMEX	VXF	Fri, Jan 3, 2003	50.85	50.85	50.45	50.55
250	AMEX	VXF	Thu, Jan 2, 2003	49.91	50.90	49.84	50.90
249	AMEX	VXF	Tue, Dec 31, 2002	49.31	49.93	49.25	49.61
248	AMEX	VXF	Mon, Dec 30, 2002	49.41	49.41	48.92	49.06
247	AMEX	VXF	Fri, Dec 27, 2002	49.53	49.69	49.16	49.16
246	AMEX	VXF	Thu, Dec 26, 2002	50.14	50.28	49.75	49.75
245	AMEX	VXF	Mon, Dec 23, 2002	50.11	50.25	49.83	50.06
244	AMEX	VXF	Fri, Dec 20, 2002	50.30	50.40	50.01	50.40
243	AMEX	VXF	Thu, Dec 19, 2002	50.15	50.15	49.80	50.00
242	AMEX	VXF	Wed, Dec 18, 2002	50.25	50.35	49.88	50.14
241	AMEX	VXF	Tue, Dec 17, 2002	51.20	51.30	50.68	50.68
240	AMEX	VXF	Mon, Dec 16, 2002	50.55	51.09	50.55	51.09
239	AMEX	VXF	Fri, Dec 13, 2002	51.05	51.05	50.30	50.40
238	AMEX	VXF	Thu, Dec 12, 2002	51.10	51.30	51.09	51.09
237	AMEX	VXF	Wed, Dec 11, 2002	50.85	51.20	50.83	50.83
236	AMEX	VXF	Tue, Dec 10, 2002	50.06	50.78	50.06	50.78
235	AMEX	VXF	Mon, Dec 9, 2002	50.90	50.90	50.15	50.38
234	AMEX	VXF	Fri, Dec 6, 2002	50.50	51.18	50.50	51.18
233	AMEX	VXF	Thu, Dec 5, 2002	51.15	51.25	50.98	51.25
232	AMEX	VXF	Wed, Dec 4, 2002	51.72	51.72	51.15	51.44
231	AMEX	VXF	Tue, Dec 3, 2002	52.50	52.50	51.72	51.79
230	AMEX	VXF	Mon, Dec 2, 2002	53.13	53.13	52.26	52.55
229	AMEX	VXF	Fri, Nov 29, 2002	52.90	52.90	52.35	52.35
228	AMEX	VXF	Wed, Nov 27, 2002	51.10	52.55	51.10	52.55
227	AMEX	VXF	Tue, Nov 26, 2002	51.81	51.81	50.95	51.10
226	AMEX	VXF	Mon, Nov 25, 2002	51.82	52.00	51.35	51.70
225	AMEX	VXF	Fri, Nov 22, 2002	51.55	51.93	51.50	51.93
224	AMEX	VXF	Thu, Nov 21, 2002	51.15	51.48	51.13	51.41
223	AMEX	VXF	Wed, Nov 20, 2002	50.08	50.50	50.08	50.50
222	AMEX	VXF	Tue, Nov 19, 2002	50.13	50.13	49.45	49.45
221	AMEX	VXF	Mon, Nov 18, 2002	50.85	50.85	50.13	50.13
220	AMEX	VXF	Fri, Nov 15, 2002	50.00	50.20	49.97	50.20
219	AMEX	VXF	Thu, Nov 14, 2002	49.85	49.85	49.66	49.84
218	AMEX	VXF	Wed, Nov 13, 2002	48.92	49.36	48.28	49.10
217	AMEX	VXF	Tue, Nov 12, 2002	48.99	49.35	48.80	48.92
216	AMEX	VXF	Mon, Nov 11, 2002	48.71	48.95	48.31	48.31
215	AMEX	VXF	Fri, Nov 8, 2002	49.55	49.85	49.35	49.42
214	AMEX	VXF	Thu, Nov 7, 2002	50.71	50.71	49.61	49.61
213	AMEX	VXF	Wed, Nov 6, 2002	50.60	51.00	50.30	50.71
212	AMEX	VXF	Tue, Nov 5, 2002	50.22	50.22	49.65	49.95
211	AMEX	VXF	Mon, Nov 4, 2002	50.65	50.89	50.40	50.42
210	AMEX	VXF	Fri, Nov 1, 2002	48.77	49.45	48.77	49.45
209	AMEX	VXF	Thu, Oct 31, 2002	49.05	49.14	48.85	49.05
208	AMEX	VXF	Wed, Oct 30, 2002	48.60	48.90	48.53	48.90
207	AMEX	VXF	Tue, Oct 29, 2002	48.35	48.35	47.52	47.83
206	AMEX	VXF	Mon, Oct 28, 2002	49.70	49.72	48.60	48.60
205	AMEX	VXF	Fri, Oct 25, 2002	48.78	48.96	48.78	48.84
204	AMEX	VXF	Thu, Oct 24, 2002	48.89	49.05	48.36	48.36
203	AMEX	VXF	Wed, Oct 23, 2002	47.76	48.69	47.60	48.69
202	AMEX	VXF	Tue, Oct 22, 2002	48.50	48.55	47.90	47.90
201	AMEX	VXF	Mon, Oct 21, 2002	48.10	48.89	47.98	48.89
200	AMEX	VXF	Fri, Oct 18, 2002	47.50	48.29	47.50	48.24
199	AMEX	VXF	Thu, Oct 17, 2002	47.94	48.10	47.75	47.75
198	AMEX	VXF	Wed, Oct 16, 2002	47.00	47.01	46.50	46.94
197	AMEX	VXF	Tue, Oct 15, 2002	47.90	47.92	47.70	47.91
196	AMEX	VXF	Mon, Oct 14, 2002	45.95	45.95	45.95	45.95
195	AMEX	VXF	Fri, Oct 11, 2002	45.45	46.22	45.45	45.84
194	AMEX	VXF	Thu, Oct 10, 2002	43.11	43.95	43.10	43.87
193	AMEX	VXF	Wed, Oct 9, 2002	43.60	43.90	43.20	43.20
192	AMEX	VXF	Tue, Oct 8, 2002	44.20	44.80	43.99	44.60
191	AMEX	VXF	Mon, Oct 7, 2002	45.05	45.05	44.34	44.38
190	AMEX	VXF	Fri, Oct 4, 2002	46.02	46.02	45.20	45.45
189	AMEX	VXF	Thu, Oct 3, 2002	47.15	47.15	47.15	47.15
188	AMEX	VXF	Wed, Oct 2, 2002	47.70	47.87	46.40	46.40
187	AMEX	VXF	Tue, Oct 1, 2002	46.65	47.75	46.65	47.62
186	AMEX	VXF	Mon, Sep 30, 2002	46.49	47.64	46.19	47.29
185	AMEX	VXF	Fri, Sep 27, 2002	48.51	48.51	47.49	47.49
184	AMEX	VXF	Thu, Sep 26, 2002	48.00	48.35	48.00	48.20
183	AMEX	VXF	Wed, Sep 25, 2002	47.00	47.88	46.95	47.65
182	AMEX	VXF	Tue, Sep 24, 2002	47.11	47.11	46.59	46.75
181	AMEX	VXF	Mon, Sep 23, 2002	48.00	48.00	47.00	47.19
180	AMEX	VXF	Fri, Sep 20, 2002	48.40	48.43	47.78	48.04
179	AMEX	VXF	Thu, Sep 19, 2002	48.55	48.80	48.00	48.00
178	AMEX	VXF	Wed, Sep 18, 2002	49.02	49.65	48.60	49.32
177	AMEX	VXF	Tue, Sep 17, 2002	50.65	50.65	49.58	49.58
176	AMEX	VXF	Mon, Sep 16, 2002	50.15	50.45	50.15	50.25
175	AMEX	VXF	Fri, Sep 13, 2002	50.03	50.65	50.03	50.65
174	AMEX	VXF	Thu, Sep 12, 2002	50.45	50.65	50.25	50.25
173	AMEX	VXF	Wed, Sep 11, 2002	51.80	51.80	51.06	51.06
172	AMEX	VXF	Tue, Sep 10, 2002	51.00	51.16	50.70	50.98
171	AMEX	VXF	Mon, Sep 9, 2002	50.60	50.90	50.60	50.90
170	AMEX	VXF	Fri, Sep 6, 2002	50.30	50.80	50.30	50.80
169	AMEX	VXF	Thu, Sep 5, 2002	49.40	49.84	49.40	49.64
168	AMEX	VXF	Wed, Sep 4, 2002	49.55	50.18	49.39	50.18
167	AMEX	VXF	Tue, Sep 3, 2002	49.85	49.85	49.38	49.62
166	AMEX	VXF	Fri, Aug 30, 2002	51.10	51.45	50.88	50.88
165	AMEX	VXF	Thu, Aug 29, 2002	50.11	51.16	50.11	51.10
164	AMEX	VXF	Wed, Aug 28, 2002	50.65	51.15	50.62	50.62
163	AMEX	VXF	Tue, Aug 27, 2002	52.65	52.65	51.89	51.89
162	AMEX	VXF	Mon, Aug 26, 2002	51.37	52.17	51.37	52.17
161	AMEX	VXF	Fri, Aug 23, 2002	52.53	52.53	51.91	51.91
160	AMEX	VXF	Thu, Aug 22, 2002	52.25	53.15	52.25	53.15
159	AMEX	VXF	Wed, Aug 21, 2002	51.74	52.00	51.74	52.00
158	AMEX	VXF	Tue, Aug 20, 2002	52.03	52.03	51.55	51.65
157	AMEX	VXF	Mon, Aug 19, 2002	51.44	52.28	51.15	52.28
156	AMEX	VXF	Fri, Aug 16, 2002	50.95	51.44	50.95	51.44
155	AMEX	VXF	Thu, Aug 15, 2002	50.75	50.84	50.55	50.80
154	AMEX	VXF	Wed, Aug 14, 2002	48.85	49.80	48.75	49.80
153	AMEX	VXF	Tue, Aug 13, 2002	50.15	50.35	49.26	49.26
152	AMEX	VXF	Mon, Aug 12, 2002	49.26	50.09	49.26	49.85
151	AMEX	VXF	Fri, Aug 9, 2002	49.20	50.24	49.15	50.24
150	AMEX	VXF	Thu, Aug 8, 2002	49.00	49.00	49.00	49.00
149	AMEX	VXF	Wed, Aug 7, 2002	49.20	49.20	48.26	48.97
148	AMEX	VXF	Tue, Aug 6, 2002	47.99	48.67	47.99	48.67
147	AMEX	VXF	Mon, Aug 5, 2002	48.37	48.37	47.57	47.57
146	AMEX	VXF	Fri, Aug 2, 2002	49.23	49.35	48.19	48.40
145	AMEX	VXF	Thu, Aug 1, 2002	50.60	50.60	49.65	49.65
144	AMEX	VXF	Wed, Jul 31, 2002	50.95	50.95	50.33	50.37
143	AMEX	VXF	Tue, Jul 30, 2002	50.75	51.24	49.96	51.24
142	AMEX	VXF	Mon, Jul 29, 2002	48.60	50.79	48.60	50.79
141	AMEX	VXF	Fri, Jul 26, 2002	47.88	47.88	47.88	47.88
140	AMEX	VXF	Thu, Jul 25, 2002	47.90	48.55	47.63	47.89
139	AMEX	VXF	Wed, Jul 24, 2002	44.30	47.34	44.30	47.34
138	AMEX	VXF	Tue, Jul 23, 2002	47.70	47.70	45.75	45.75
137	AMEX	VXF	Mon, Jul 22, 2002	48.85	48.96	47.00	47.25
136	AMEX	VXF	Fri, Jul 19, 2002	49.00	49.10	48.64	48.64
135	AMEX	VXF	Thu, Jul 18, 2002	50.92	50.92	50.29	50.29
134	AMEX	VXF	Wed, Jul 17, 2002	51.64	51.89	50.51	51.24
133	AMEX	VXF	Tue, Jul 16, 2002	50.82	51.32	50.47	50.64
132	AMEX	VXF	Mon, Jul 15, 2002	50.85	50.85	49.56	50.57
131	AMEX	VXF	Fri, Jul 12, 2002	52.14	52.14	50.98	51.55
130	AMEX	VXF	Thu, Jul 11, 2002	51.70	51.70	50.73	51.34
129	AMEX	VXF	Wed, Jul 10, 2002	52.55	52.55	51.86	51.86
128	AMEX	VXF	Tue, Jul 9, 2002	53.58	53.58	53.00	53.01
127	AMEX	VXF	Mon, Jul 8, 2002	54.55	54.55	53.63	53.63
126	AMEX	VXF	Fri, Jul 5, 2002	54.35	54.35	54.10	54.34
125	AMEX	VXF	Wed, Jul 3, 2002	52.60	52.80	52.01	52.60
124	AMEX	VXF	Tue, Jul 2, 2002	54.40	54.40	53.16	53.16
123	AMEX	VXF	Mon, Jul 1, 2002	56.05	56.05	54.72	54.72
122	AMEX	VXF	Fri, Jun 28, 2002	55.89	56.36	55.80	56.35
121	AMEX	VXF	Thu, Jun 27, 2002	55.50	55.50	54.51	55.43
120	AMEX	VXF	Wed, Jun 26, 2002	54.05	54.86	54.05	54.86
119	AMEX	VXF	Tue, Jun 25, 2002	56.01	56.24	55.35	55.35
118	AMEX	VXF	Mon, Jun 24, 2002	56.00	56.30	55.01	56.10
117	AMEX	VXF	Fri, Jun 21, 2002	56.75	56.75	56.25	56.35
116	AMEX	VXF	Thu, Jun 20, 2002	57.15	57.40	57.15	57.40
115	AMEX	VXF	Wed, Jun 19, 2002	57.50	57.60	57.50	57.60
114	AMEX	VXF	Tue, Jun 18, 2002	58.15	58.49	57.92	58.10
113	AMEX	VXF	Mon, Jun 17, 2002	57.25	57.25	57.25	57.25
112	AMEX	VXF	Fri, Jun 14, 2002	55.75	56.60	55.10	56.60
111	AMEX	VXF	Thu, Jun 13, 2002	56.87	57.39	56.80	56.80
110	AMEX	VXF	Wed, Jun 12, 2002	57.25	57.25	56.91	57.08
109	AMEX	VXF	Tue, Jun 11, 2002	58.40	58.45	57.40	57.40
108	AMEX	VXF	Mon, Jun 10, 2002	58.46	58.52	58.46	58.52
107	AMEX	VXF	Fri, Jun 7, 2002	56.71	58.04	56.71	58.04
106	AMEX	VXF	Thu, Jun 6, 2002	58.15	58.15	57.79	57.99
105	AMEX	VXF	Wed, Jun 5, 2002	58.76	58.89	58.51	58.73
104	AMEX	VXF	Tue, Jun 4, 2002	58.75	58.84	58.13	58.18
103	AMEX	VXF	Mon, Jun 3, 2002	60.13	60.13	59.00	59.00
102	AMEX	VXF	Fri, May 31, 2002	60.48	60.85	60.35	60.35
101	AMEX	VXF	Thu, May 30, 2002	60.05	60.41	59.55	59.93
100	AMEX	VXF	Wed, May 29, 2002	60.50	60.50	60.49	60.49
99	AMEX	VXF	Tue, May 28, 2002	60.33	60.50	60.33	60.50
98	AMEX	VXF	Fri, May 24, 2002	61.40	61.40	60.99	60.99
97	AMEX	VXF	Thu, May 23, 2002	60.63	61.23	60.38	61.23
96	AMEX	VXF	Wed, May 22, 2002	60.74	60.74	59.83	59.86
95	AMEX	VXF	Tue, May 21, 2002	61.60	61.60	60.58	60.76
94	AMEX	VXF	Mon, May 20, 2002	61.50	61.69	61.50	61.69
93	AMEX	VXF	Fri, May 17, 2002	62.33	62.33	61.99	61.99
92	AMEX	VXF	Thu, May 16, 2002	62.20	62.20	61.81	61.81
91	AMEX	VXF	Wed, May 15, 2002	62.13	62.77	62.13	62.46
90	AMEX	VXF	Tue, May 14, 2002	61.90	61.90	61.74	61.90
89	AMEX	VXF	Mon, May 13, 2002	60.15	60.51	60.15	60.51
88	AMEX	VXF	Fri, May 10, 2002	60.90	60.90	60.00	60.16
87	AMEX	VXF	Thu, May 9, 2002	61.75	61.75	61.21	61.27
86	AMEX	VXF	Wed, May 8, 2002	61.10	61.59	61.01	61.59
85	AMEX	VXF	Tue, May 7, 2002	60.85	60.85	60.01	60.44
84	AMEX	VXF	Mon, May 6, 2002	61.50	61.52	60.32	60.32
83	AMEX	VXF	Fri, May 3, 2002	61.73	61.73	61.15	61.53
82	AMEX	VXF	Thu, May 2, 2002	62.10	62.10	61.87	61.87
81	AMEX	VXF	Wed, May 1, 2002	61.53	61.70	61.24	61.70
80	AMEX	VXF	Tue, Apr 30, 2002	60.87	61.53	60.87	61.44
79	AMEX	VXF	Mon, Apr 29, 2002	60.98	60.98	60.52	60.57
78	AMEX	VXF	Fri, Apr 26, 2002	62.00	62.00	61.00	61.00
77	AMEX	VXF	Thu, Apr 25, 2002	61.75	61.79	61.58	61.58
76	AMEX	VXF	Wed, Apr 24, 2002	62.38	62.49	61.60	61.82
75	AMEX	VXF	Tue, Apr 23, 2002	62.25	62.39	61.90	62.05
74	AMEX	VXF	Mon, Apr 22, 2002	62.70	62.70	62.16	62.24
73	AMEX	VXF	Fri, Apr 19, 2002	63.25	63.25	62.94	63.00
72	AMEX	VXF	Thu, Apr 18, 2002	63.05	63.05	62.21	62.85
71	AMEX	VXF	Wed, Apr 17, 2002	63.27	63.38	62.90	63.05
70	AMEX	VXF	Tue, Apr 16, 2002	61.70	63.20	61.70	63.20
69	AMEX	VXF	Mon, Apr 15, 2002	62.00	62.20	61.72	61.72
68	AMEX	VXF	Fri, Apr 12, 2002	61.73	61.83	61.48	61.83
67	AMEX	VXF	Thu, Apr 11, 2002	61.80	61.85	61.65	61.83
66	AMEX	VXF	Wed, Apr 10, 2002	61.77	62.06	61.77	62.06
65	AMEX	VXF	Tue, Apr 9, 2002	61.83	61.83	61.50	61.50
64	AMEX	VXF	Mon, Apr 8, 2002	60.85	61.67	60.85	61.67
63	AMEX	VXF	Fri, Apr 5, 2002	61.45	61.49	61.29	61.31
62	AMEX	VXF	Thu, Apr 4, 2002	61.00	61.30	61.00	61.25
61	AMEX	VXF	Wed, Apr 3, 2002	61.02	61.33	61.00	61.00
60	AMEX	VXF	Tue, Apr 2, 2002	61.74	62.03	61.59	61.59
59	AMEX	VXF	Mon, Apr 1, 2002	61.77	62.25	61.56	62.25
58	AMEX	VXF	Thu, Mar 28, 2002	62.40	62.40	62.05	62.05
57	AMEX	VXF	Wed, Mar 27, 2002	61.70	61.70	61.65	61.65
56	AMEX	VXF	Tue, Mar 26, 2002	61.40	61.75	61.25	61.35
55	AMEX	VXF	Mon, Mar 25, 2002	61.95	61.95	61.15	61.15
54	AMEX	VXF	Fri, Mar 22, 2002	62.20	62.25	61.95	62.20
53	AMEX	VXF	Thu, Mar 21, 2002	61.95	62.05	61.50	62.05
52	AMEX	VXF	Wed, Mar 20, 2002	62.15	62.30	61.85	62.00
51	AMEX	VXF	Tue, Mar 19, 2002	62.55	62.65	62.26	62.45
50	AMEX	VXF	Mon, Mar 18, 2002	62.05	62.40	62.05	62.20
49	AMEX	VXF	Fri, Mar 15, 2002	61.89	62.08	61.89	62.04
48	AMEX	VXF	Thu, Mar 14, 2002	61.55	61.55	61.55	61.55
47	AMEX	VXF	Wed, Mar 13, 2002	61.78	61.80	61.36	61.57
46	AMEX	VXF	Tue, Mar 12, 2002	61.70	62.00	61.62	61.71
45	AMEX	VXF	Mon, Mar 11, 2002	62.05	62.24	61.75	62.24
44	AMEX	VXF	Fri, Mar 8, 2002	62.10	62.16	61.75	61.75
43	AMEX	VXF	Thu, Mar 7, 2002	62.15	62.15	61.15	61.15
42	AMEX	VXF	Wed, Mar 6, 2002	60.75	61.49	60.50	61.49
41	AMEX	VXF	Tue, Mar 5, 2002	60.85	60.98	60.80	60.93
40	AMEX	VXF	Mon, Mar 4, 2002	59.80	60.60	59.80	60.60
39	AMEX	VXF	Fri, Mar 1, 2002	58.67	59.07	58.55	59.07
38	AMEX	VXF	Thu, Feb 28, 2002	58.75	58.75	58.35	58.35
37	AMEX	VXF	Wed, Feb 27, 2002	59.00	59.09	58.38	58.60
36	AMEX	VXF	Tue, Feb 26, 2002	58.50	58.60	57.90	58.60
35	AMEX	VXF	Mon, Feb 25, 2002	57.85	58.20	57.85	58.18
34	AMEX	VXF	Fri, Feb 22, 2002	57.20	57.25	56.90	57.25
33	AMEX	VXF	Thu, Feb 21, 2002	57.95	57.95	57.10	57.20
32	AMEX	VXF	Wed, Feb 20, 2002	57.50	57.55	56.85	57.55
31	AMEX	VXF	Tue, Feb 19, 2002	58.11	58.11	57.25	57.25
30	AMEX	VXF	Fri, Feb 15, 2002	59.05	59.05	58.35	58.35
29	AMEX	VXF	Thu, Feb 14, 2002	59.55	59.55	59.10	59.16
28	AMEX	VXF	Wed, Feb 13, 2002	59.15	59.27	59.14	59.27
27	AMEX	VXF	Tue, Feb 12, 2002	58.55	59.00	58.50	58.72
26	AMEX	VXF	Mon, Feb 11, 2002	58.40	58.90	58.30	58.90
25	AMEX	VXF	Fri, Feb 8, 2002	57.65	57.84	57.55	57.84
24	AMEX	VXF	Thu, Feb 7, 2002	57.50	57.56	57.10	57.10
23	AMEX	VXF	Wed, Feb 6, 2002	57.85	57.85	57.19	57.19
22	AMEX	VXF	Tue, Feb 5, 2002	58.50	58.50	57.90	58.15
21	AMEX	VXF	Mon, Feb 4, 2002	59.78	59.78	58.42	58.51
20	AMEX	VXF	Fri, Feb 1, 2002	60.12	60.12	59.60	59.97
19	AMEX	VXF	Thu, Jan 31, 2002	59.79	59.94	59.79	59.94
18	AMEX	VXF	Wed, Jan 30, 2002	59.20	59.35	58.43	59.35
17	AMEX	VXF	Tue, Jan 29, 2002	60.12	60.12	59.00	59.30
16	AMEX	VXF	Mon, Jan 28, 2002	60.00	60.00	59.87	59.87
15	AMEX	VXF	Fri, Jan 25, 2002	59.95	60.15	59.95	59.95
14	AMEX	VXF	Thu, Jan 24, 2002	60.09	60.22	60.09	60.20
13	AMEX	VXF	Wed, Jan 23, 2002	58.75	59.04	58.75	59.04
12	AMEX	VXF	Tue, Jan 22, 2002	60.00	60.00	58.77	58.92
11	AMEX	VXF	Fri, Jan 18, 2002	59.45	59.83	59.45	59.52
10	AMEX	VXF	Thu, Jan 17, 2002	59.92	59.92	59.40	59.40
9	AMEX	VXF	Wed, Jan 16, 2002	60.20	60.20	59.50	59.50
8	AMEX	VXF	Tue, Jan 15, 2002	60.21	60.35	60.00	60.15
7	AMEX	VXF	Mon, Jan 14, 2002	61.15	61.15	60.01	60.01
6	AMEX	VXF	Fri, Jan 11, 2002	61.50	61.50	61.25	61.33
5	AMEX	VXF	Thu, Jan 10, 2002	61.70	61.70	61.35	61.50
4	AMEX	VXF	Wed, Jan 9, 2002	62.22	62.37	61.50	61.70
3	AMEX	VXF	Tue, Jan 8, 2002	61.65	61.72	61.38	61.59
2	AMEX	VXF	Mon, Jan 7, 2002	62.04	62.27	61.75	61.93
1	AMEX	VXF	Fri, Jan 4, 2002	61.70	62.29	61.65	62.23
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Extended Market ETF AMEX:VXF 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