SPDR S&P Aerospace & Defense ETF AMEX:XAR Historical Prices

Below are the 2942 trading days of historical prices for XAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2942	AMEX	XAR	Tue, Mar 5, 2024	139.71	140.79	138.87	139.32
2941	AMEX	XAR	Mon, Mar 4, 2024	138.47	139.17	138.02	138.67
2940	AMEX	XAR	Fri, Mar 1, 2024	137.07	137.93	136.09	137.82
2939	AMEX	XAR	Thu, Feb 29, 2024	137.99	137.99	136.22	136.97
2938	AMEX	XAR	Wed, Feb 28, 2024	135.63	137.47	135.06	137.02
2937	AMEX	XAR	Tue, Feb 27, 2024	135.31	135.97	134.37	135.95
2936	AMEX	XAR	Mon, Feb 26, 2024	134.99	135.38	134.48	135.00
2935	AMEX	XAR	Fri, Feb 23, 2024	134.37	135.26	134.00	134.56
2934	AMEX	XAR	Thu, Feb 22, 2024	135.14	135.26	133.87	134.40
2933	AMEX	XAR	Wed, Feb 21, 2024	134.36	135.05	134.07	134.71
2932	AMEX	XAR	Tue, Feb 20, 2024	135.13	135.78	134.40	134.57
2931	AMEX	XAR	Fri, Feb 16, 2024	136.14	136.56	135.42	135.46
2930	AMEX	XAR	Thu, Feb 15, 2024	135.98	136.70	135.35	136.46
2929	AMEX	XAR	Wed, Feb 14, 2024	133.43	135.49	133.43	135.49
2928	AMEX	XAR	Tue, Feb 13, 2024	132.00	132.76	130.76	131.77
2927	AMEX	XAR	Mon, Feb 12, 2024	132.86	134.14	132.86	133.77
2926	AMEX	XAR	Fri, Feb 9, 2024	131.84	132.76	131.56	132.75
2925	AMEX	XAR	Thu, Feb 8, 2024	131.31	131.72	130.86	131.31
2924	AMEX	XAR	Wed, Feb 7, 2024	130.86	131.58	130.53	130.93
2923	AMEX	XAR	Tue, Feb 6, 2024	129.12	131.05	128.96	131.02
2922	AMEX	XAR	Mon, Feb 5, 2024	129.00	129.57	127.75	129.11
2921	AMEX	XAR	Fri, Feb 2, 2024	129.51	130.41	129.18	130.06
2920	AMEX	XAR	Thu, Feb 1, 2024	129.78	130.29	127.90	130.23
2919	AMEX	XAR	Wed, Jan 31, 2024	130.17	131.49	129.21	129.26
2918	AMEX	XAR	Tue, Jan 30, 2024	130.79	130.79	129.35	129.86
2917	AMEX	XAR	Mon, Jan 29, 2024	129.95	130.82	129.45	130.82
2916	AMEX	XAR	Fri, Jan 26, 2024	129.84	130.91	129.15	129.67
2915	AMEX	XAR	Thu, Jan 25, 2024	130.49	130.79	128.49	129.43
2914	AMEX	XAR	Wed, Jan 24, 2024	132.08	132.49	130.30	130.52
2913	AMEX	XAR	Tue, Jan 23, 2024	131.94	132.50	130.69	130.93
2912	AMEX	XAR	Mon, Jan 22, 2024	130.23	131.31	129.90	131.12
2911	AMEX	XAR	Fri, Jan 19, 2024	129.94	129.94	128.47	129.54
2910	AMEX	XAR	Thu, Jan 18, 2024	128.27	129.17	127.71	129.09
2909	AMEX	XAR	Wed, Jan 17, 2024	126.97	128.38	126.56	127.46
2908	AMEX	XAR	Tue, Jan 16, 2024	130.05	130.07	127.16	127.62
2907	AMEX	XAR	Fri, Jan 12, 2024	130.12	131.15	129.72	130.58
2906	AMEX	XAR	Thu, Jan 11, 2024	130.43	130.43	128.31	129.46
2905	AMEX	XAR	Wed, Jan 10, 2024	130.00	130.75	129.81	130.17
2904	AMEX	XAR	Tue, Jan 9, 2024	129.51	129.57	128.45	129.14
2903	AMEX	XAR	Mon, Jan 8, 2024	129.25	130.78	128.00	130.53
2902	AMEX	XAR	Fri, Jan 5, 2024	131.36	131.84	130.19	130.87
2901	AMEX	XAR	Thu, Jan 4, 2024	131.36	132.64	131.21	131.27
2900	AMEX	XAR	Wed, Jan 3, 2024	132.56	132.88	130.70	130.70
2899	AMEX	XAR	Tue, Jan 2, 2024	134.70	135.58	132.94	133.54
2898	AMEX	XAR	Fri, Dec 29, 2023	136.00	136.39	134.84	135.42
2897	AMEX	XAR	Thu, Dec 28, 2023	136.03	136.75	135.61	136.11
2896	AMEX	XAR	Wed, Dec 27, 2023	136.62	136.89	135.86	136.33
2895	AMEX	XAR	Tue, Dec 26, 2023	135.87	136.83	135.25	136.33
2894	AMEX	XAR	Fri, Dec 22, 2023	134.89	135.94	134.50	135.53
2893	AMEX	XAR	Thu, Dec 21, 2023	133.45	133.98	133.00	133.94
2892	AMEX	XAR	Wed, Dec 20, 2023	134.48	134.93	131.54	131.65
2891	AMEX	XAR	Tue, Dec 19, 2023	133.19	134.96	133.19	134.90
2890	AMEX	XAR	Mon, Dec 18, 2023	133.23	133.54	132.58	132.84
2889	AMEX	XAR	Fri, Dec 15, 2023	133.73	134.32	132.83	132.86
2888	AMEX	XAR	Thu, Dec 14, 2023	135.12	135.77	132.72	133.71
2887	AMEX	XAR	Wed, Dec 13, 2023	132.50	134.66	131.78	134.64
2886	AMEX	XAR	Tue, Dec 12, 2023	131.92	132.65	131.27	132.26
2885	AMEX	XAR	Mon, Dec 11, 2023	130.85	132.00	130.83	131.81
2884	AMEX	XAR	Fri, Dec 8, 2023	129.82	131.17	129.55	131.16
2883	AMEX	XAR	Thu, Dec 7, 2023	129.85	129.85	128.28	129.73
2882	AMEX	XAR	Wed, Dec 6, 2023	129.32	130.55	128.98	129.31
2881	AMEX	XAR	Tue, Dec 5, 2023	130.04	130.30	128.87	128.99
2880	AMEX	XAR	Mon, Dec 4, 2023	129.08	130.69	128.63	130.69
2879	AMEX	XAR	Fri, Dec 1, 2023	127.87	130.17	127.40	130.17
2878	AMEX	XAR	Thu, Nov 30, 2023	126.53	127.94	126.01	127.84
2877	AMEX	XAR	Wed, Nov 29, 2023	126.85	127.13	125.45	125.66
2876	AMEX	XAR	Tue, Nov 28, 2023	126.71	127.17	125.31	126.11
2875	AMEX	XAR	Mon, Nov 27, 2023	126.89	126.89	125.76	126.37
2874	AMEX	XAR	Fri, Nov 24, 2023	125.85	127.30	125.85	127.18
2873	AMEX	XAR	Wed, Nov 22, 2023	125.70	126.04	125.21	125.91
2872	AMEX	XAR	Tue, Nov 21, 2023	125.78	125.78	124.88	125.59
2871	AMEX	XAR	Mon, Nov 20, 2023	125.25	126.35	125.02	125.88
2870	AMEX	XAR	Fri, Nov 17, 2023	124.74	125.00	124.21	124.47
2869	AMEX	XAR	Thu, Nov 16, 2023	125.51	125.51	123.59	124.04
2868	AMEX	XAR	Wed, Nov 15, 2023	125.98	127.16	125.52	125.52
2867	AMEX	XAR	Tue, Nov 14, 2023	124.69	125.59	124.45	125.41
2866	AMEX	XAR	Mon, Nov 13, 2023	121.20	123.27	120.93	122.70
2865	AMEX	XAR	Fri, Nov 10, 2023	120.27	121.14	119.50	120.93
2864	AMEX	XAR	Thu, Nov 9, 2023	120.79	121.51	119.12	119.76
2863	AMEX	XAR	Wed, Nov 8, 2023	120.04	120.04	118.42	118.95
2862	AMEX	XAR	Tue, Nov 7, 2023	120.00	120.92	119.70	120.52
2861	AMEX	XAR	Mon, Nov 6, 2023	121.31	121.47	119.88	120.17
2860	AMEX	XAR	Fri, Nov 3, 2023	121.13	122.39	121.03	121.14
2859	AMEX	XAR	Thu, Nov 2, 2023	117.62	120.03	117.62	120.03
2858	AMEX	XAR	Wed, Nov 1, 2023	115.53	116.18	114.75	116.14
2857	AMEX	XAR	Tue, Oct 31, 2023	113.40	115.24	113.24	115.11
2856	AMEX	XAR	Mon, Oct 30, 2023	112.83	113.60	112.20	113.13
2855	AMEX	XAR	Fri, Oct 27, 2023	114.24	114.37	111.86	112.28
2854	AMEX	XAR	Thu, Oct 26, 2023	113.76	115.53	113.48	114.04
2853	AMEX	XAR	Wed, Oct 25, 2023	114.83	114.99	113.38	113.47
2852	AMEX	XAR	Tue, Oct 24, 2023	115.25	115.64	113.85	114.18
2851	AMEX	XAR	Mon, Oct 23, 2023	114.56	115.95	113.83	114.04
2850	AMEX	XAR	Fri, Oct 20, 2023	116.61	116.61	114.66	114.75
2849	AMEX	XAR	Thu, Oct 19, 2023	117.28	118.34	116.20	116.53
2848	AMEX	XAR	Wed, Oct 18, 2023	118.03	118.47	117.00	117.19
2847	AMEX	XAR	Tue, Oct 17, 2023	116.13	118.71	116.00	117.51
2846	AMEX	XAR	Mon, Oct 16, 2023	116.42	116.95	115.22	116.77
2845	AMEX	XAR	Fri, Oct 13, 2023	115.39	115.86	114.79	115.41
2844	AMEX	XAR	Thu, Oct 12, 2023	117.78	117.78	114.10	115.01
2843	AMEX	XAR	Wed, Oct 11, 2023	117.42	118.08	116.52	117.34
2842	AMEX	XAR	Tue, Oct 10, 2023	116.34	117.57	115.69	116.79
2841	AMEX	XAR	Mon, Oct 9, 2023	113.14	115.63	112.95	115.48
2840	AMEX	XAR	Fri, Oct 6, 2023	108.94	111.44	108.32	110.82
2839	AMEX	XAR	Thu, Oct 5, 2023	109.49	110.14	109.08	109.60
2838	AMEX	XAR	Wed, Oct 4, 2023	109.74	110.17	108.48	109.60
2837	AMEX	XAR	Tue, Oct 3, 2023	110.33	110.88	109.58	109.77
2836	AMEX	XAR	Mon, Oct 2, 2023	111.85	112.35	110.63	110.92
2835	AMEX	XAR	Fri, Sep 29, 2023	112.63	113.18	111.72	112.10
2834	AMEX	XAR	Thu, Sep 28, 2023	111.56	112.92	111.27	111.85
2833	AMEX	XAR	Wed, Sep 27, 2023	110.64	111.99	110.56	111.58
2832	AMEX	XAR	Tue, Sep 26, 2023	110.91	111.68	110.01	110.08
2831	AMEX	XAR	Mon, Sep 25, 2023	110.86	112.00	110.45	111.49
2830	AMEX	XAR	Fri, Sep 22, 2023	112.81	112.81	111.33	111.35
2829	AMEX	XAR	Thu, Sep 21, 2023	113.86	113.86	112.34	112.34
2828	AMEX	XAR	Wed, Sep 20, 2023	116.04	116.46	114.44	114.44
2827	AMEX	XAR	Tue, Sep 19, 2023	115.92	116.55	115.14	115.48
2826	AMEX	XAR	Mon, Sep 18, 2023	116.46	117.39	115.96	116.48
2825	AMEX	XAR	Fri, Sep 15, 2023	116.49	117.12	115.90	116.44
2824	AMEX	XAR	Thu, Sep 14, 2023	116.31	116.91	116.10	116.90
2823	AMEX	XAR	Wed, Sep 13, 2023	116.70	117.07	115.67	116.00
2822	AMEX	XAR	Tue, Sep 12, 2023	116.78	117.28	116.45	116.71
2821	AMEX	XAR	Mon, Sep 11, 2023	118.27	118.47	116.74	117.38
2820	AMEX	XAR	Fri, Sep 8, 2023	119.04	119.04	117.78	117.93
2819	AMEX	XAR	Thu, Sep 7, 2023	119.38	119.43	118.29	119.15
2818	AMEX	XAR	Wed, Sep 6, 2023	120.74	121.66	119.64	119.68
2817	AMEX	XAR	Tue, Sep 5, 2023	122.11	122.11	120.19	120.19
2816	AMEX	XAR	Fri, Sep 1, 2023	122.95	123.28	122.27	122.42
2815	AMEX	XAR	Thu, Aug 31, 2023	122.66	123.20	122.07	122.09
2814	AMEX	XAR	Wed, Aug 30, 2023	121.44	123.00	121.44	122.32
2813	AMEX	XAR	Tue, Aug 29, 2023	120.36	121.58	119.85	121.46
2812	AMEX	XAR	Mon, Aug 28, 2023	119.44	120.90	119.25	120.80
2811	AMEX	XAR	Fri, Aug 25, 2023	119.00	119.52	117.79	118.95
2810	AMEX	XAR	Thu, Aug 24, 2023	120.83	120.83	118.56	118.56
2809	AMEX	XAR	Wed, Aug 23, 2023	120.61	121.79	120.61	121.29
2808	AMEX	XAR	Tue, Aug 22, 2023	120.28	120.72	119.44	120.55
2807	AMEX	XAR	Mon, Aug 21, 2023	119.53	120.19	119.31	119.75
2806	AMEX	XAR	Fri, Aug 18, 2023	117.35	119.89	117.09	119.35
2805	AMEX	XAR	Thu, Aug 17, 2023	119.79	119.86	118.21	118.21
2804	AMEX	XAR	Wed, Aug 16, 2023	119.35	120.24	119.23	119.39
2803	AMEX	XAR	Tue, Aug 15, 2023	121.41	121.64	119.77	119.77
2802	AMEX	XAR	Mon, Aug 14, 2023	121.87	122.42	121.84	121.97
2801	AMEX	XAR	Fri, Aug 11, 2023	122.00	122.25	121.32	122.25
2800	AMEX	XAR	Thu, Aug 10, 2023	122.75	123.46	121.45	121.74
2799	AMEX	XAR	Wed, Aug 9, 2023	123.15	123.62	122.03	122.57
2798	AMEX	XAR	Tue, Aug 8, 2023	122.36	122.67	121.71	122.28
2797	AMEX	XAR	Mon, Aug 7, 2023	122.88	123.46	122.60	123.43
2796	AMEX	XAR	Fri, Aug 4, 2023	122.11	123.49	122.11	122.16
2795	AMEX	XAR	Thu, Aug 3, 2023	121.60	121.60	120.47	121.11
2794	AMEX	XAR	Wed, Aug 2, 2023	123.56	124.03	121.40	121.66
2793	AMEX	XAR	Tue, Aug 1, 2023	124.78	125.42	124.48	125.05
2792	AMEX	XAR	Mon, Jul 31, 2023	123.44	125.09	123.44	125.09
2791	AMEX	XAR	Fri, Jul 28, 2023	122.73	123.25	122.46	122.91
2790	AMEX	XAR	Thu, Jul 27, 2023	123.50	123.50	121.59	121.92
2789	AMEX	XAR	Wed, Jul 26, 2023	122.29	123.27	122.12	122.97
2788	AMEX	XAR	Tue, Jul 25, 2023	120.96	122.13	120.00	122.08
2787	AMEX	XAR	Mon, Jul 24, 2023	122.20	122.65	122.06	122.30
2786	AMEX	XAR	Fri, Jul 21, 2023	123.44	123.62	122.36	122.36
2785	AMEX	XAR	Thu, Jul 20, 2023	122.03	123.29	122.03	123.12
2784	AMEX	XAR	Wed, Jul 19, 2023	122.82	123.19	121.36	121.96
2783	AMEX	XAR	Tue, Jul 18, 2023	122.38	123.50	121.76	122.56
2782	AMEX	XAR	Mon, Jul 17, 2023	121.08	122.62	120.81	122.25
2781	AMEX	XAR	Fri, Jul 14, 2023	122.90	122.90	120.68	121.08
2780	AMEX	XAR	Thu, Jul 13, 2023	122.75	123.42	122.50	122.90
2779	AMEX	XAR	Wed, Jul 12, 2023	123.83	123.97	122.27	122.54
2778	AMEX	XAR	Tue, Jul 11, 2023	121.88	122.92	121.32	122.82
2777	AMEX	XAR	Mon, Jul 10, 2023	120.18	121.64	119.83	121.64
2776	AMEX	XAR	Fri, Jul 7, 2023	120.14	121.18	119.70	120.15
2775	AMEX	XAR	Thu, Jul 6, 2023	120.58	121.08	119.10	119.97
2774	AMEX	XAR	Wed, Jul 5, 2023	121.13	121.79	120.51	121.47
2773	AMEX	XAR	Mon, Jul 3, 2023	121.34	121.65	120.92	121.55
2772	AMEX	XAR	Fri, Jun 30, 2023	122.13	122.13	121.14	121.53
2771	AMEX	XAR	Thu, Jun 29, 2023	120.36	122.13	120.29	121.42
2770	AMEX	XAR	Wed, Jun 28, 2023	119.97	120.26	119.59	120.26
2769	AMEX	XAR	Tue, Jun 27, 2023	117.83	119.49	117.62	119.37
2768	AMEX	XAR	Mon, Jun 26, 2023	117.71	118.00	117.01	117.54
2767	AMEX	XAR	Fri, Jun 23, 2023	119.23	119.23	117.62	117.83
2766	AMEX	XAR	Thu, Jun 22, 2023	121.38	121.38	120.02	120.30
2765	AMEX	XAR	Wed, Jun 21, 2023	121.45	122.96	120.84	122.64
2764	AMEX	XAR	Tue, Jun 20, 2023	120.20	121.89	120.20	121.63
2763	AMEX	XAR	Fri, Jun 16, 2023	121.50	122.50	119.86	120.29
2762	AMEX	XAR	Thu, Jun 15, 2023	119.27	120.14	118.97	119.90
2761	AMEX	XAR	Wed, Jun 14, 2023	120.44	120.45	119.07	119.44
2760	AMEX	XAR	Tue, Jun 13, 2023	119.86	120.98	119.37	120.16
2759	AMEX	XAR	Mon, Jun 12, 2023	118.74	119.83	118.38	119.66
2758	AMEX	XAR	Fri, Jun 9, 2023	119.27	119.30	118.11	118.62
2757	AMEX	XAR	Thu, Jun 8, 2023	118.00	119.28	118.00	119.15
2756	AMEX	XAR	Wed, Jun 7, 2023	116.37	118.41	116.37	118.32
2755	AMEX	XAR	Tue, Jun 6, 2023	114.38	116.31	114.38	116.16
2754	AMEX	XAR	Mon, Jun 5, 2023	115.63	115.19	114.14	114.52
2753	AMEX	XAR	Fri, Jun 2, 2023	113.64	115.75	113.56	115.30
2752	AMEX	XAR	Thu, Jun 1, 2023	111.18	113.08	111.00	112.80
2751	AMEX	XAR	Wed, May 31, 2023	111.35	111.71	110.03	110.78
2750	AMEX	XAR	Tue, May 30, 2023	111.92	112.17	111.22	111.60
2749	AMEX	XAR	Fri, May 26, 2023	111.95	112.37	111.46	111.69
2748	AMEX	XAR	Thu, May 25, 2023	113.81	113.81	111.48	111.85
2747	AMEX	XAR	Wed, May 24, 2023	114.76	114.76	113.26	113.64
2746	AMEX	XAR	Tue, May 23, 2023	116.98	117.13	115.19	115.21
2745	AMEX	XAR	Mon, May 22, 2023	115.92	117.69	115.92	117.43
2744	AMEX	XAR	Fri, May 19, 2023	117.27	117.57	115.38	115.84
2743	AMEX	XAR	Thu, May 18, 2023	115.92	116.75	115.28	116.66
2742	AMEX	XAR	Wed, May 17, 2023	114.51	116.37	114.51	116.10
2741	AMEX	XAR	Tue, May 16, 2023	113.81	114.41	113.33	113.51
2740	AMEX	XAR	Mon, May 15, 2023	113.01	114.56	113.01	114.23
2739	AMEX	XAR	Fri, May 12, 2023	113.42	113.83	112.07	112.65
2738	AMEX	XAR	Thu, May 11, 2023	113.29	113.53	112.61	112.98
2737	AMEX	XAR	Wed, May 10, 2023	114.97	114.98	112.74	113.71
2736	AMEX	XAR	Tue, May 9, 2023	113.24	114.55	113.13	114.15
2735	AMEX	XAR	Mon, May 8, 2023	113.64	114.09	112.81	113.07
2734	AMEX	XAR	Fri, May 5, 2023	112.65	113.34	112.30	113.09
2733	AMEX	XAR	Thu, May 4, 2023	113.22	113.22	110.59	111.76
2732	AMEX	XAR	Wed, May 3, 2023	114.86	115.15	113.55	113.66
2731	AMEX	XAR	Tue, May 2, 2023	115.22	115.37	113.64	115.00
2730	AMEX	XAR	Mon, May 1, 2023	114.41	115.96	114.37	114.82
2729	AMEX	XAR	Fri, Apr 28, 2023	113.50	114.52	113.44	114.52
2728	AMEX	XAR	Thu, Apr 27, 2023	112.73	113.78	112.19	113.73
2727	AMEX	XAR	Wed, Apr 26, 2023	114.39	114.39	112.07	112.25
2726	AMEX	XAR	Tue, Apr 25, 2023	115.24	115.37	114.03	114.29
2725	AMEX	XAR	Mon, Apr 24, 2023	115.96	116.01	115.19	115.71
2724	AMEX	XAR	Fri, Apr 21, 2023	116.84	116.84	115.55	115.93
2723	AMEX	XAR	Thu, Apr 20, 2023	116.49	116.93	116.18	116.65
2722	AMEX	XAR	Wed, Apr 19, 2023	117.18	117.33	116.71	117.03
2721	AMEX	XAR	Tue, Apr 18, 2023	116.92	117.63	116.60	117.43
2720	AMEX	XAR	Mon, Apr 17, 2023	115.72	116.87	115.69	116.44
2719	AMEX	XAR	Fri, Apr 14, 2023	116.55	116.55	114.82	115.45
2718	AMEX	XAR	Thu, Apr 13, 2023	117.54	118.19	116.86	117.97
2717	AMEX	XAR	Wed, Apr 12, 2023	117.49	117.67	116.79	117.01
2716	AMEX	XAR	Tue, Apr 11, 2023	117.30	117.52	116.85	117.00
2715	AMEX	XAR	Mon, Apr 10, 2023	114.92	116.74	114.91	116.74
2714	AMEX	XAR	Thu, Apr 6, 2023	115.27	115.56	114.42	115.05
2713	AMEX	XAR	Wed, Apr 5, 2023	116.02	116.36	114.96	115.22
2712	AMEX	XAR	Tue, Apr 4, 2023	118.09	118.09	116.08	116.49
2711	AMEX	XAR	Mon, Apr 3, 2023	117.01	118.43	116.97	118.05
2710	AMEX	XAR	Fri, Mar 31, 2023	116.70	117.32	116.36	116.91
2709	AMEX	XAR	Thu, Mar 30, 2023	116.50	116.68	115.68	116.23
2708	AMEX	XAR	Wed, Mar 29, 2023	115.53	116.06	115.04	116.06
2707	AMEX	XAR	Tue, Mar 28, 2023	113.84	114.88	113.84	114.61
2706	AMEX	XAR	Mon, Mar 27, 2023	113.84	114.30	113.14	114.04
2705	AMEX	XAR	Fri, Mar 24, 2023	111.04	113.12	110.66	112.94
2704	AMEX	XAR	Thu, Mar 23, 2023	112.83	113.46	111.13	111.94
2703	AMEX	XAR	Wed, Mar 22, 2023	114.22	114.56	112.12	112.12
2702	AMEX	XAR	Tue, Mar 21, 2023	114.17	114.78	113.86	114.22
2701	AMEX	XAR	Mon, Mar 20, 2023	111.59	113.42	111.59	112.63
2700	AMEX	XAR	Fri, Mar 17, 2023	113.80	113.80	111.11	111.19
2699	AMEX	XAR	Thu, Mar 16, 2023	111.83	114.80	111.45	114.21
2698	AMEX	XAR	Wed, Mar 15, 2023	113.59	113.76	110.89	112.86
2697	AMEX	XAR	Tue, Mar 14, 2023	115.88	116.91	114.65	115.58
2696	AMEX	XAR	Mon, Mar 13, 2023	113.75	115.10	112.77	114.19
2695	AMEX	XAR	Fri, Mar 10, 2023	116.78	116.94	114.19	115.37
2694	AMEX	XAR	Thu, Mar 9, 2023	120.07	120.33	117.00	117.20
2693	AMEX	XAR	Wed, Mar 8, 2023	120.05	120.10	118.70	119.57
2692	AMEX	XAR	Tue, Mar 7, 2023	120.68	121.29	119.85	119.95
2691	AMEX	XAR	Mon, Mar 6, 2023	121.53	121.95	120.12	120.49
2690	AMEX	XAR	Fri, Mar 3, 2023	120.46	121.61	119.82	121.56
2689	AMEX	XAR	Thu, Mar 2, 2023	118.22	120.18	117.70	120.05
2688	AMEX	XAR	Wed, Mar 1, 2023	118.76	118.95	117.74	118.79
2687	AMEX	XAR	Tue, Feb 28, 2023	119.40	119.62	118.70	118.81
2686	AMEX	XAR	Mon, Feb 27, 2023	120.10	120.56	118.97	119.31
2685	AMEX	XAR	Fri, Feb 24, 2023	118.57	119.15	118.36	118.98
2684	AMEX	XAR	Thu, Feb 23, 2023	120.00	120.46	118.40	119.57
2683	AMEX	XAR	Wed, Feb 22, 2023	118.79	119.91	118.70	119.20
2682	AMEX	XAR	Tue, Feb 21, 2023	120.27	120.38	118.28	118.65
2681	AMEX	XAR	Fri, Feb 17, 2023	120.20	120.96	119.29	120.83
2680	AMEX	XAR	Thu, Feb 16, 2023	120.50	121.93	120.02	120.20
2679	AMEX	XAR	Wed, Feb 15, 2023	119.63	121.71	119.63	121.62
2678	AMEX	XAR	Tue, Feb 14, 2023	119.17	120.71	118.47	120.42
2677	AMEX	XAR	Mon, Feb 13, 2023	118.45	119.62	118.06	119.37
2676	AMEX	XAR	Fri, Feb 10, 2023	116.80	118.08	116.70	117.92
2675	AMEX	XAR	Thu, Feb 9, 2023	119.72	120.00	117.02	117.22
2674	AMEX	XAR	Wed, Feb 8, 2023	119.88	119.88	118.76	118.98
2673	AMEX	XAR	Tue, Feb 7, 2023	118.84	120.40	117.67	120.28
2672	AMEX	XAR	Mon, Feb 6, 2023	118.79	119.70	118.25	118.76
2671	AMEX	XAR	Fri, Feb 3, 2023	119.20	120.72	118.80	118.97
2670	AMEX	XAR	Thu, Feb 2, 2023	119.81	120.98	119.48	120.28
2669	AMEX	XAR	Wed, Feb 1, 2023	118.45	120.03	117.85	119.26
2668	AMEX	XAR	Tue, Jan 31, 2023	116.63	118.17	115.96	118.17
2667	AMEX	XAR	Mon, Jan 30, 2023	116.66	117.71	116.31	116.41
2666	AMEX	XAR	Fri, Jan 27, 2023	116.20	117.58	116.20	117.11
2665	AMEX	XAR	Thu, Jan 26, 2023	116.11	116.45	115.16	116.36
2664	AMEX	XAR	Wed, Jan 25, 2023	114.00	115.33	113.27	115.26
2663	AMEX	XAR	Tue, Jan 24, 2023	113.56	114.94	113.00	114.86
2662	AMEX	XAR	Mon, Jan 23, 2023	112.73	113.99	112.48	113.75
2661	AMEX	XAR	Fri, Jan 20, 2023	111.96	112.58	111.20	112.55
2660	AMEX	XAR	Thu, Jan 19, 2023	112.17	112.80	111.19	111.21
2659	AMEX	XAR	Wed, Jan 18, 2023	115.91	116.05	112.94	113.00
2658	AMEX	XAR	Tue, Jan 17, 2023	115.43	115.83	114.68	115.51
2657	AMEX	XAR	Fri, Jan 13, 2023	114.74	116.03	114.45	115.42
2656	AMEX	XAR	Thu, Jan 12, 2023	114.52	115.70	113.54	115.55
2655	AMEX	XAR	Wed, Jan 11, 2023	113.20	114.03	112.88	113.96
2654	AMEX	XAR	Tue, Jan 10, 2023	111.61	112.76	111.20	112.68
2653	AMEX	XAR	Mon, Jan 9, 2023	113.46	113.70	111.36	111.74
2652	AMEX	XAR	Fri, Jan 6, 2023	111.64	113.11	111.39	112.90
2651	AMEX	XAR	Thu, Jan 5, 2023	110.64	111.24	110.13	110.94
2650	AMEX	XAR	Wed, Jan 4, 2023	110.11	111.72	109.93	111.20
2649	AMEX	XAR	Tue, Jan 3, 2023	110.76	111.03	109.20	109.92
2648	AMEX	XAR	Fri, Dec 30, 2022	108.87	110.23	108.80	110.05
2647	AMEX	XAR	Thu, Dec 29, 2022	108.57	109.62	107.96	109.44
2646	AMEX	XAR	Wed, Dec 28, 2022	108.75	109.11	107.85	107.94
2645	AMEX	XAR	Tue, Dec 27, 2022	109.33	109.89	108.64	108.75
2644	AMEX	XAR	Fri, Dec 23, 2022	108.50	109.02	108.07	108.97
2643	AMEX	XAR	Thu, Dec 22, 2022	109.63	109.63	106.68	108.36
2642	AMEX	XAR	Wed, Dec 21, 2022	109.31	110.33	109.14	110.25
2641	AMEX	XAR	Tue, Dec 20, 2022	107.63	109.38	107.51	108.34
2640	AMEX	XAR	Mon, Dec 19, 2022	109.11	109.56	107.52	107.83
2639	AMEX	XAR	Fri, Dec 16, 2022	108.90	109.34	107.80	108.95
2638	AMEX	XAR	Thu, Dec 15, 2022	108.19	108.61	106.31	106.77
2637	AMEX	XAR	Wed, Dec 14, 2022	109.43	110.50	108.83	109.24
2636	AMEX	XAR	Tue, Dec 13, 2022	112.37	112.37	108.97	109.24
2635	AMEX	XAR	Mon, Dec 12, 2022	107.72	109.48	107.72	109.40
2634	AMEX	XAR	Fri, Dec 9, 2022	108.16	108.75	107.47	107.48
2633	AMEX	XAR	Thu, Dec 8, 2022	108.89	110.02	108.24	108.47
2632	AMEX	XAR	Wed, Dec 7, 2022	108.45	109.22	107.93	108.02
2631	AMEX	XAR	Tue, Dec 6, 2022	111.50	111.54	107.86	108.53
2630	AMEX	XAR	Mon, Dec 5, 2022	112.29	112.29	110.94	111.06
2629	AMEX	XAR	Fri, Dec 2, 2022	109.56	113.16	109.56	112.83
2628	AMEX	XAR	Thu, Dec 1, 2022	110.45	111.22	109.73	111.07
2627	AMEX	XAR	Wed, Nov 30, 2022	108.14	110.37	107.32	110.32
2626	AMEX	XAR	Tue, Nov 29, 2022	107.87	108.67	107.75	107.81
2625	AMEX	XAR	Mon, Nov 28, 2022	109.66	109.88	107.56	107.77
2624	AMEX	XAR	Fri, Nov 25, 2022	110.03	110.51	109.98	110.49
2623	AMEX	XAR	Wed, Nov 23, 2022	109.98	110.46	109.35	109.88
2622	AMEX	XAR	Tue, Nov 22, 2022	110.21	110.21	109.49	109.92
2621	AMEX	XAR	Mon, Nov 21, 2022	109.25	110.10	108.96	109.62
2620	AMEX	XAR	Fri, Nov 18, 2022	109.85	110.17	109.07	109.61
2619	AMEX	XAR	Thu, Nov 17, 2022	107.44	108.98	107.39	108.89
2618	AMEX	XAR	Wed, Nov 16, 2022	109.94	109.99	108.69	109.06
2617	AMEX	XAR	Tue, Nov 15, 2022	110.08	110.70	109.07	110.15
2616	AMEX	XAR	Mon, Nov 14, 2022	110.24	110.35	108.56	108.64
2615	AMEX	XAR	Fri, Nov 11, 2022	112.24	112.78	110.47	110.70
2614	AMEX	XAR	Thu, Nov 10, 2022	110.73	113.20	110.73	113.09
2613	AMEX	XAR	Wed, Nov 9, 2022	108.59	109.62	107.70	107.78
2612	AMEX	XAR	Tue, Nov 8, 2022	108.07	109.23	107.29	108.68
2611	AMEX	XAR	Mon, Nov 7, 2022	106.04	107.92	105.55	107.88
2610	AMEX	XAR	Fri, Nov 4, 2022	105.06	106.04	103.32	105.65
2609	AMEX	XAR	Thu, Nov 3, 2022	103.26	105.28	102.76	104.30
2608	AMEX	XAR	Wed, Nov 2, 2022	106.38	107.83	104.40	104.40
2607	AMEX	XAR	Tue, Nov 1, 2022	107.38	107.46	106.16	106.64
2606	AMEX	XAR	Mon, Oct 31, 2022	105.97	106.67	105.04	106.15
2605	AMEX	XAR	Fri, Oct 28, 2022	104.00	106.70	103.82	106.60
2604	AMEX	XAR	Thu, Oct 27, 2022	103.07	105.15	103.06	103.98
2603	AMEX	XAR	Wed, Oct 26, 2022	103.71	105.02	102.37	102.43
2602	AMEX	XAR	Tue, Oct 25, 2022	102.15	103.90	102.06	103.57
2601	AMEX	XAR	Mon, Oct 24, 2022	102.03	102.42	101.14	102.23
2600	AMEX	XAR	Fri, Oct 21, 2022	98.81	101.32	98.06	101.17
2599	AMEX	XAR	Thu, Oct 20, 2022	99.33	100.28	98.60	98.89
2598	AMEX	XAR	Wed, Oct 19, 2022	98.48	100.26	98.13	99.19
2597	AMEX	XAR	Tue, Oct 18, 2022	98.37	99.71	97.92	99.36
2596	AMEX	XAR	Mon, Oct 17, 2022	94.98	96.80	94.98	96.39
2595	AMEX	XAR	Fri, Oct 14, 2022	96.66	96.66	93.04	93.31
2594	AMEX	XAR	Thu, Oct 13, 2022	92.23	96.34	92.20	95.95
2593	AMEX	XAR	Wed, Oct 12, 2022	95.85	95.85	94.09	94.15
2592	AMEX	XAR	Tue, Oct 11, 2022	96.32	97.92	95.37	96.12
2591	AMEX	XAR	Mon, Oct 10, 2022	96.66	97.46	95.82	96.65
2590	AMEX	XAR	Fri, Oct 7, 2022	96.19	96.46	95.21	96.05
2589	AMEX	XAR	Thu, Oct 6, 2022	97.50	98.70	96.71	97.20
2588	AMEX	XAR	Wed, Oct 5, 2022	97.27	98.63	96.49	97.92
2587	AMEX	XAR	Tue, Oct 4, 2022	96.50	98.67	96.50	98.66
2586	AMEX	XAR	Mon, Oct 3, 2022	92.55	95.42	92.11	94.74
2585	AMEX	XAR	Fri, Sep 30, 2022	92.05	93.72	91.64	91.68
2584	AMEX	XAR	Thu, Sep 29, 2022	93.91	94.00	91.37	92.44
2583	AMEX	XAR	Wed, Sep 28, 2022	93.04	95.32	92.36	94.97
2582	AMEX	XAR	Tue, Sep 27, 2022	94.34	94.79	92.30	92.81
2581	AMEX	XAR	Mon, Sep 26, 2022	94.06	95.74	93.23	93.29
2580	AMEX	XAR	Fri, Sep 23, 2022	96.02	96.02	93.16	94.68
2579	AMEX	XAR	Thu, Sep 22, 2022	99.13	99.16	97.08	97.42
2578	AMEX	XAR	Wed, Sep 21, 2022	101.29	102.54	99.22	99.24
2577	AMEX	XAR	Tue, Sep 20, 2022	100.28	100.52	99.40	100.18
2576	AMEX	XAR	Mon, Sep 19, 2022	99.32	101.30	99.32	100.89
2575	AMEX	XAR	Fri, Sep 16, 2022	100.53	100.63	99.44	100.09
2574	AMEX	XAR	Thu, Sep 15, 2022	103.25	104.18	101.78	102.14
2573	AMEX	XAR	Wed, Sep 14, 2022	103.04	104.22	101.33	103.76
2572	AMEX	XAR	Tue, Sep 13, 2022	105.03	105.57	102.42	102.75
2571	AMEX	XAR	Mon, Sep 12, 2022	107.16	107.60	106.61	107.60
2570	AMEX	XAR	Fri, Sep 9, 2022	105.86	106.85	105.44	106.71
2569	AMEX	XAR	Thu, Sep 8, 2022	103.74	105.21	103.49	105.13
2568	AMEX	XAR	Wed, Sep 7, 2022	101.67	104.61	101.61	104.44
2567	AMEX	XAR	Tue, Sep 6, 2022	102.43	102.78	101.64	102.14
2566	AMEX	XAR	Fri, Sep 2, 2022	103.76	103.97	101.69	102.02
2565	AMEX	XAR	Thu, Sep 1, 2022	103.39	103.72	101.30	102.55
2564	AMEX	XAR	Wed, Aug 31, 2022	105.76	106.21	104.37	104.41
2563	AMEX	XAR	Tue, Aug 30, 2022	107.39	107.42	104.70	105.20
2562	AMEX	XAR	Mon, Aug 29, 2022	106.85	107.51	105.92	106.71
2561	AMEX	XAR	Fri, Aug 26, 2022	111.80	111.80	107.54	107.60
2560	AMEX	XAR	Thu, Aug 25, 2022	109.98	111.64	109.86	111.61
2559	AMEX	XAR	Wed, Aug 24, 2022	108.19	109.63	108.19	109.29
2558	AMEX	XAR	Tue, Aug 23, 2022	108.45	109.25	107.70	108.02
2557	AMEX	XAR	Mon, Aug 22, 2022	109.78	110.12	108.17	108.38
2556	AMEX	XAR	Fri, Aug 19, 2022	112.42	112.63	111.05	111.31
2555	AMEX	XAR	Thu, Aug 18, 2022	113.58	113.75	113.00	113.61
2554	AMEX	XAR	Wed, Aug 17, 2022	114.22	114.22	112.99	113.37
2553	AMEX	XAR	Tue, Aug 16, 2022	114.86	116.07	114.52	115.50
2552	AMEX	XAR	Mon, Aug 15, 2022	114.38	115.65	114.22	115.06
2551	AMEX	XAR	Fri, Aug 12, 2022	112.50	115.00	111.63	114.99
2550	AMEX	XAR	Thu, Aug 11, 2022	112.32	113.47	111.37	111.64
2549	AMEX	XAR	Wed, Aug 10, 2022	110.33	111.78	109.89	111.24
2548	AMEX	XAR	Tue, Aug 9, 2022	108.98	109.31	108.02	108.55
2547	AMEX	XAR	Mon, Aug 8, 2022	109.32	110.55	108.40	108.94
2546	AMEX	XAR	Fri, Aug 5, 2022	108.32	109.21	107.71	108.66
2545	AMEX	XAR	Thu, Aug 4, 2022	110.42	111.00	109.94	110.19
2544	AMEX	XAR	Wed, Aug 3, 2022	110.03	110.51	108.00	110.17
2543	AMEX	XAR	Tue, Aug 2, 2022	109.46	111.46	108.94	109.99
2542	AMEX	XAR	Mon, Aug 1, 2022	109.01	110.66	108.26	110.23
2541	AMEX	XAR	Fri, Jul 29, 2022	107.28	109.37	106.80	109.10
2540	AMEX	XAR	Thu, Jul 28, 2022	105.29	107.25	104.24	107.24
2539	AMEX	XAR	Wed, Jul 27, 2022	104.68	105.43	103.64	104.94
2538	AMEX	XAR	Tue, Jul 26, 2022	104.15	104.55	103.38	103.46
2537	AMEX	XAR	Mon, Jul 25, 2022	104.28	105.12	103.05	104.69
2536	AMEX	XAR	Fri, Jul 22, 2022	106.13	106.31	103.62	103.98
2535	AMEX	XAR	Thu, Jul 21, 2022	105.36	105.94	104.29	105.91
2534	AMEX	XAR	Wed, Jul 20, 2022	103.88	105.93	103.82	105.61
2533	AMEX	XAR	Tue, Jul 19, 2022	100.62	104.02	100.62	103.95
2532	AMEX	XAR	Mon, Jul 18, 2022	101.75	102.57	99.59	99.97
2531	AMEX	XAR	Fri, Jul 15, 2022	99.98	100.35	98.77	100.32
2530	AMEX	XAR	Thu, Jul 14, 2022	98.16	98.96	97.50	98.88
2529	AMEX	XAR	Wed, Jul 13, 2022	99.27	100.64	99.07	99.69
2528	AMEX	XAR	Tue, Jul 12, 2022	100.04	102.13	100.04	100.88
2527	AMEX	XAR	Mon, Jul 11, 2022	101.87	102.17	100.14	100.39
2526	AMEX	XAR	Fri, Jul 8, 2022	102.18	103.28	101.68	102.53
2525	AMEX	XAR	Thu, Jul 7, 2022	100.88	102.97	100.88	102.66
2524	AMEX	XAR	Wed, Jul 6, 2022	100.05	101.03	98.95	100.54
2523	AMEX	XAR	Tue, Jul 5, 2022	100.31	100.31	96.81	99.99
2522	AMEX	XAR	Fri, Jul 1, 2022	100.57	102.10	99.72	101.92
2521	AMEX	XAR	Thu, Jun 30, 2022	97.69	100.94	97.29	100.61
2520	AMEX	XAR	Wed, Jun 29, 2022	100.12	100.12	97.50	99.00
2519	AMEX	XAR	Tue, Jun 28, 2022	102.25	103.53	100.29	100.32
2518	AMEX	XAR	Mon, Jun 27, 2022	101.81	102.10	100.65	101.47
2517	AMEX	XAR	Fri, Jun 24, 2022	99.25	101.71	99.25	101.62
2516	AMEX	XAR	Thu, Jun 23, 2022	99.01	99.31	96.99	98.50
2515	AMEX	XAR	Wed, Jun 22, 2022	97.75	99.90	97.75	98.82
2514	AMEX	XAR	Tue, Jun 21, 2022	98.81	100.10	97.97	99.12
2513	AMEX	XAR	Fri, Jun 17, 2022	96.46	98.08	95.46	97.46
2512	AMEX	XAR	Thu, Jun 16, 2022	98.71	98.82	95.90	96.26
2511	AMEX	XAR	Wed, Jun 15, 2022	99.66	101.49	98.81	100.57
2510	AMEX	XAR	Tue, Jun 14, 2022	100.21	100.34	97.87	98.84
2509	AMEX	XAR	Mon, Jun 13, 2022	101.80	101.80	99.34	99.95
2508	AMEX	XAR	Fri, Jun 10, 2022	106.26	106.49	104.44	104.76
2507	AMEX	XAR	Thu, Jun 9, 2022	110.13	110.54	107.87	107.88
2506	AMEX	XAR	Wed, Jun 8, 2022	111.76	112.31	110.33	110.65
2505	AMEX	XAR	Tue, Jun 7, 2022	109.62	112.37	109.34	112.30
2504	AMEX	XAR	Mon, Jun 6, 2022	111.12	111.59	110.20	110.63
2503	AMEX	XAR	Fri, Jun 3, 2022	109.87	110.45	109.47	110.15
2502	AMEX	XAR	Thu, Jun 2, 2022	108.62	110.94	108.10	110.88
2501	AMEX	XAR	Wed, Jun 1, 2022	108.63	109.44	106.32	108.08
2500	AMEX	XAR	Tue, May 31, 2022	109.01	109.09	107.42	108.21
2499	AMEX	XAR	Fri, May 27, 2022	107.20	109.40	107.20	109.36
2498	AMEX	XAR	Thu, May 26, 2022	105.38	107.62	105.38	106.51
2497	AMEX	XAR	Wed, May 25, 2022	102.58	104.91	102.58	104.45
2496	AMEX	XAR	Tue, May 24, 2022	102.70	103.14	100.89	102.88
2495	AMEX	XAR	Mon, May 23, 2022	102.94	103.69	101.39	103.38
2494	AMEX	XAR	Fri, May 20, 2022	104.51	104.68	99.99	102.06
2493	AMEX	XAR	Thu, May 19, 2022	103.41	104.73	102.66	103.31
2492	AMEX	XAR	Wed, May 18, 2022	106.04	107.41	103.59	104.34
2491	AMEX	XAR	Tue, May 17, 2022	105.68	108.01	105.68	107.68
2490	AMEX	XAR	Mon, May 16, 2022	105.18	106.39	104.29	104.54
2489	AMEX	XAR	Fri, May 13, 2022	103.08	105.98	103.08	105.44
2488	AMEX	XAR	Thu, May 12, 2022	101.24	103.60	99.76	101.85
2487	AMEX	XAR	Wed, May 11, 2022	104.00	106.32	101.89	102.04
2486	AMEX	XAR	Tue, May 10, 2022	105.50	106.01	102.66	104.18
2485	AMEX	XAR	Mon, May 9, 2022	108.98	109.19	103.54	104.10
2484	AMEX	XAR	Fri, May 6, 2022	111.74	111.97	109.20	110.59
2483	AMEX	XAR	Thu, May 5, 2022	115.71	115.72	111.60	112.61
2482	AMEX	XAR	Wed, May 4, 2022	114.03	116.83	112.73	116.79
2481	AMEX	XAR	Tue, May 3, 2022	113.22	114.47	112.57	113.46
2480	AMEX	XAR	Mon, May 2, 2022	112.27	114.10	110.84	113.29
2479	AMEX	XAR	Fri, Apr 29, 2022	115.79	116.67	112.26	112.51
2478	AMEX	XAR	Thu, Apr 28, 2022	115.58	116.64	112.94	115.95
2477	AMEX	XAR	Wed, Apr 27, 2022	115.18	115.83	113.41	114.46
2476	AMEX	XAR	Tue, Apr 26, 2022	117.76	117.99	115.27	115.27
2475	AMEX	XAR	Mon, Apr 25, 2022	117.38	118.31	115.71	118.15
2474	AMEX	XAR	Fri, Apr 22, 2022	120.21	121.03	118.25	118.44
2473	AMEX	XAR	Thu, Apr 21, 2022	125.79	126.00	119.88	120.21
2472	AMEX	XAR	Wed, Apr 20, 2022	125.73	125.86	124.01	124.50
2471	AMEX	XAR	Tue, Apr 19, 2022	122.99	125.68	122.97	125.15
2470	AMEX	XAR	Mon, Apr 18, 2022	124.13	124.13	122.42	122.97
2469	AMEX	XAR	Thu, Apr 14, 2022	124.23	124.84	123.76	124.14
2468	AMEX	XAR	Wed, Apr 13, 2022	123.05	124.11	122.93	123.95
2467	AMEX	XAR	Tue, Apr 12, 2022	122.49	124.20	121.84	122.48
2466	AMEX	XAR	Mon, Apr 11, 2022	121.16	123.00	120.74	121.41
2465	AMEX	XAR	Fri, Apr 8, 2022	123.74	123.80	120.97	121.15
2464	AMEX	XAR	Thu, Apr 7, 2022	122.93	124.17	121.93	123.71
2463	AMEX	XAR	Wed, Apr 6, 2022	123.31	123.76	122.14	122.61
2462	AMEX	XAR	Tue, Apr 5, 2022	126.47	127.87	123.85	124.12
2461	AMEX	XAR	Mon, Apr 4, 2022	126.59	126.67	124.70	126.23
2460	AMEX	XAR	Fri, Apr 1, 2022	125.18	126.17	123.94	126.17
2459	AMEX	XAR	Thu, Mar 31, 2022	126.51	127.28	124.57	124.68
2458	AMEX	XAR	Wed, Mar 30, 2022	126.35	127.90	125.88	126.75
2457	AMEX	XAR	Tue, Mar 29, 2022	124.71	127.00	124.29	126.82
2456	AMEX	XAR	Mon, Mar 28, 2022	126.64	126.64	123.50	124.59
2455	AMEX	XAR	Fri, Mar 25, 2022	127.00	127.27	125.93	126.59
2454	AMEX	XAR	Thu, Mar 24, 2022	125.67	127.01	124.92	126.95
2453	AMEX	XAR	Wed, Mar 23, 2022	126.15	126.51	124.90	124.90
2452	AMEX	XAR	Tue, Mar 22, 2022	124.76	126.78	124.08	126.15
2451	AMEX	XAR	Mon, Mar 21, 2022	123.24	125.11	122.59	124.53
2450	AMEX	XAR	Fri, Mar 18, 2022	122.17	123.83	122.14	123.59
2449	AMEX	XAR	Thu, Mar 17, 2022	119.81	122.20	119.81	122.17
2448	AMEX	XAR	Wed, Mar 16, 2022	120.44	120.88	117.20	119.70
2447	AMEX	XAR	Tue, Mar 15, 2022	118.04	119.68	117.32	119.49
2446	AMEX	XAR	Mon, Mar 14, 2022	118.98	119.03	116.01	117.15
2445	AMEX	XAR	Fri, Mar 11, 2022	121.34	122.11	118.48	118.55
2444	AMEX	XAR	Thu, Mar 10, 2022	119.74	121.84	119.74	120.44
2443	AMEX	XAR	Wed, Mar 9, 2022	119.67	121.32	118.78	120.89
2442	AMEX	XAR	Tue, Mar 8, 2022	121.38	122.05	118.12	118.12
2441	AMEX	XAR	Mon, Mar 7, 2022	122.76	124.57	120.77	120.77
2440	AMEX	XAR	Fri, Mar 4, 2022	122.00	122.34	120.38	122.08
2439	AMEX	XAR	Thu, Mar 3, 2022	124.42	124.42	121.39	122.00
2438	AMEX	XAR	Wed, Mar 2, 2022	122.35	125.45	121.19	123.70
2437	AMEX	XAR	Tue, Mar 1, 2022	123.10	123.18	120.57	121.90
2436	AMEX	XAR	Mon, Feb 28, 2022	118.00	123.03	117.97	122.96
2435	AMEX	XAR	Fri, Feb 25, 2022	114.92	117.60	114.13	117.38
2434	AMEX	XAR	Thu, Feb 24, 2022	108.59	114.66	107.11	114.42
2433	AMEX	XAR	Wed, Feb 23, 2022	112.44	113.20	109.35	109.37
2432	AMEX	XAR	Tue, Feb 22, 2022	112.39	112.73	110.74	111.04
2431	AMEX	XAR	Fri, Feb 18, 2022	113.80	114.60	112.37	112.58
2430	AMEX	XAR	Thu, Feb 17, 2022	115.10	115.23	113.70	114.04
2429	AMEX	XAR	Wed, Feb 16, 2022	114.42	116.22	114.42	116.09
2428	AMEX	XAR	Tue, Feb 15, 2022	113.13	115.22	113.01	114.87
2427	AMEX	XAR	Mon, Feb 14, 2022	112.83	113.44	111.24	111.80
2426	AMEX	XAR	Fri, Feb 11, 2022	112.86	114.14	111.67	112.80
2425	AMEX	XAR	Thu, Feb 10, 2022	113.42	116.36	112.20	112.77
2424	AMEX	XAR	Wed, Feb 9, 2022	113.79	114.99	113.74	114.84
2423	AMEX	XAR	Tue, Feb 8, 2022	111.37	113.05	111.07	112.91
2422	AMEX	XAR	Mon, Feb 7, 2022	110.44	112.06	110.44	111.21
2421	AMEX	XAR	Fri, Feb 4, 2022	109.53	111.00	108.68	110.10
2420	AMEX	XAR	Thu, Feb 3, 2022	110.39	111.09	109.97	110.09
2419	AMEX	XAR	Wed, Feb 2, 2022	111.01	111.52	109.64	111.36
2418	AMEX	XAR	Tue, Feb 1, 2022	110.59	111.64	109.53	111.64
2417	AMEX	XAR	Mon, Jan 31, 2022	107.42	110.19	107.08	110.16
2416	AMEX	XAR	Fri, Jan 28, 2022	107.12	107.98	104.57	107.93
2415	AMEX	XAR	Thu, Jan 27, 2022	110.94	111.57	106.61	107.27
2414	AMEX	XAR	Wed, Jan 26, 2022	112.75	113.53	109.55	110.34
2413	AMEX	XAR	Tue, Jan 25, 2022	111.59	112.95	109.70	111.77
2412	AMEX	XAR	Mon, Jan 24, 2022	110.48	113.87	108.66	113.80
2411	AMEX	XAR	Fri, Jan 21, 2022	114.28	115.00	112.29	112.46
2410	AMEX	XAR	Thu, Jan 20, 2022	115.73	117.79	114.63	114.77
2409	AMEX	XAR	Wed, Jan 19, 2022	116.58	116.85	115.15	115.25
2408	AMEX	XAR	Tue, Jan 18, 2022	117.53	117.53	116.05	116.37
2407	AMEX	XAR	Fri, Jan 14, 2022	116.77	118.46	115.93	118.39
2406	AMEX	XAR	Thu, Jan 13, 2022	118.41	119.40	117.06	117.47
2405	AMEX	XAR	Wed, Jan 12, 2022	119.43	119.65	118.14	118.58
2404	AMEX	XAR	Tue, Jan 11, 2022	117.64	118.98	117.06	118.98
2403	AMEX	XAR	Mon, Jan 10, 2022	117.93	118.10	116.30	117.65
2402	AMEX	XAR	Fri, Jan 7, 2022	118.03	119.52	118.03	118.39
2401	AMEX	XAR	Thu, Jan 6, 2022	117.46	118.37	116.36	117.59
2400	AMEX	XAR	Wed, Jan 5, 2022	119.71	120.36	117.25	117.35
2399	AMEX	XAR	Tue, Jan 4, 2022	118.00	119.84	118.00	119.65
2398	AMEX	XAR	Mon, Jan 3, 2022	116.84	118.06	116.40	117.42
2397	AMEX	XAR	Fri, Dec 31, 2021	116.21	116.97	116.07	116.47
2396	AMEX	XAR	Thu, Dec 30, 2021	115.83	117.47	115.83	116.19
2395	AMEX	XAR	Wed, Dec 29, 2021	116.98	116.98	115.94	115.99
2394	AMEX	XAR	Tue, Dec 28, 2021	117.16	118.65	117.00	117.47
2393	AMEX	XAR	Mon, Dec 27, 2021	116.90	117.44	116.28	117.44
2392	AMEX	XAR	Thu, Dec 23, 2021	115.60	117.58	115.60	117.32
2391	AMEX	XAR	Wed, Dec 22, 2021	115.04	115.92	115.04	115.66
2390	AMEX	XAR	Tue, Dec 21, 2021	112.04	115.58	111.88	115.49
2389	AMEX	XAR	Mon, Dec 20, 2021	111.03	111.68	109.61	111.25
2388	AMEX	XAR	Fri, Dec 17, 2021	111.85	113.90	111.20	113.03
2387	AMEX	XAR	Thu, Dec 16, 2021	114.37	114.93	112.12	112.26
2386	AMEX	XAR	Wed, Dec 15, 2021	112.65	113.43	110.58	113.33
2385	AMEX	XAR	Tue, Dec 14, 2021	112.33	114.33	112.33	112.56
2384	AMEX	XAR	Mon, Dec 13, 2021	114.22	114.50	112.25	113.03
2383	AMEX	XAR	Fri, Dec 10, 2021	115.49	115.49	114.25	114.80
2382	AMEX	XAR	Thu, Dec 9, 2021	115.02	115.23	114.34	114.85
2381	AMEX	XAR	Wed, Dec 8, 2021	114.89	116.47	114.89	115.75
2380	AMEX	XAR	Tue, Dec 7, 2021	115.64	116.25	114.30	114.66
2379	AMEX	XAR	Mon, Dec 6, 2021	112.39	115.48	112.35	114.60
2378	AMEX	XAR	Fri, Dec 3, 2021	112.71	112.71	110.62	111.51
2377	AMEX	XAR	Thu, Dec 2, 2021	110.02	112.82	109.99	112.40
2376	AMEX	XAR	Wed, Dec 1, 2021	113.10	113.76	108.95	109.09
2375	AMEX	XAR	Tue, Nov 30, 2021	113.02	113.35	111.23	111.74
2374	AMEX	XAR	Mon, Nov 29, 2021	115.54	115.70	113.20	114.25
2373	AMEX	XAR	Fri, Nov 26, 2021	116.00	116.00	112.42	114.25
2372	AMEX	XAR	Wed, Nov 24, 2021	119.09	119.88	119.01	119.78
2371	AMEX	XAR	Tue, Nov 23, 2021	119.57	120.46	119.03	119.68
2370	AMEX	XAR	Mon, Nov 22, 2021	119.34	120.89	119.25	119.63
2369	AMEX	XAR	Fri, Nov 19, 2021	120.57	120.63	118.88	119.02
2368	AMEX	XAR	Thu, Nov 18, 2021	122.67	122.67	120.51	121.29
2367	AMEX	XAR	Wed, Nov 17, 2021	121.87	122.60	121.77	122.27
2366	AMEX	XAR	Tue, Nov 16, 2021	124.34	124.63	121.82	121.90
2365	AMEX	XAR	Mon, Nov 15, 2021	123.37	124.19	123.37	123.66
2364	AMEX	XAR	Fri, Nov 12, 2021	122.67	123.22	122.31	122.65
2363	AMEX	XAR	Thu, Nov 11, 2021	123.69	123.69	122.36	122.57
2362	AMEX	XAR	Wed, Nov 10, 2021	124.81	125.99	123.58	123.65
2361	AMEX	XAR	Tue, Nov 9, 2021	124.61	125.32	124.11	125.15
2360	AMEX	XAR	Mon, Nov 8, 2021	126.00	126.08	124.49	124.95
2359	AMEX	XAR	Fri, Nov 5, 2021	122.65	125.70	122.65	125.62
2358	AMEX	XAR	Thu, Nov 4, 2021	121.26	122.20	121.23	121.33
2357	AMEX	XAR	Wed, Nov 3, 2021	119.55	121.25	119.22	121.22
2356	AMEX	XAR	Tue, Nov 2, 2021	120.55	120.80	119.38	120.12
2355	AMEX	XAR	Mon, Nov 1, 2021	119.57	121.06	119.42	121.04
2354	AMEX	XAR	Fri, Oct 29, 2021	118.91	119.68	118.70	119.35
2353	AMEX	XAR	Thu, Oct 28, 2021	119.50	119.86	118.74	119.17
2352	AMEX	XAR	Wed, Oct 27, 2021	121.20	121.40	119.47	119.57
2351	AMEX	XAR	Tue, Oct 26, 2021	122.14	122.36	120.95	121.29
2350	AMEX	XAR	Mon, Oct 25, 2021	123.96	124.20	123.27	123.60
2349	AMEX	XAR	Fri, Oct 22, 2021	124.05	124.44	123.09	123.61
2348	AMEX	XAR	Thu, Oct 21, 2021	123.24	123.97	122.65	123.69
2347	AMEX	XAR	Wed, Oct 20, 2021	122.96	124.07	122.46	123.62
2346	AMEX	XAR	Tue, Oct 19, 2021	122.52	123.23	121.98	123.15
2345	AMEX	XAR	Mon, Oct 18, 2021	122.39	123.06	121.76	122.30
2344	AMEX	XAR	Fri, Oct 15, 2021	123.28	124.24	123.14	123.17
2343	AMEX	XAR	Thu, Oct 14, 2021	123.51	123.91	122.79	123.22
2342	AMEX	XAR	Wed, Oct 13, 2021	123.26	123.26	121.24	122.67
2341	AMEX	XAR	Tue, Oct 12, 2021	122.62	124.15	122.62	123.01
2340	AMEX	XAR	Mon, Oct 11, 2021	122.57	124.37	122.57	122.60
2339	AMEX	XAR	Fri, Oct 8, 2021	122.90	123.05	122.42	122.56
2338	AMEX	XAR	Thu, Oct 7, 2021	121.95	123.26	121.95	122.72
2337	AMEX	XAR	Wed, Oct 6, 2021	119.49	121.32	118.47	121.29
2336	AMEX	XAR	Tue, Oct 5, 2021	120.73	121.51	119.94	120.81
2335	AMEX	XAR	Mon, Oct 4, 2021	121.13	121.80	119.78	120.65
2334	AMEX	XAR	Fri, Oct 1, 2021	120.08	121.83	119.32	121.43
2333	AMEX	XAR	Thu, Sep 30, 2021	120.76	121.25	119.21	119.27
2332	AMEX	XAR	Wed, Sep 29, 2021	120.75	121.46	120.16	120.18
2331	AMEX	XAR	Tue, Sep 28, 2021	121.46	122.02	119.73	119.90
2330	AMEX	XAR	Mon, Sep 27, 2021	120.14	122.58	120.14	121.87
2329	AMEX	XAR	Fri, Sep 24, 2021	119.22	120.65	119.22	119.90
2328	AMEX	XAR	Thu, Sep 23, 2021	118.16	120.26	118.16	119.84
2327	AMEX	XAR	Wed, Sep 22, 2021	116.53	118.38	116.53	117.90
2326	AMEX	XAR	Tue, Sep 21, 2021	117.10	117.40	115.57	115.91
2325	AMEX	XAR	Mon, Sep 20, 2021	115.52	116.85	114.81	116.67
2324	AMEX	XAR	Fri, Sep 17, 2021	117.31	118.12	116.87	117.37
2323	AMEX	XAR	Thu, Sep 16, 2021	118.61	118.99	117.42	117.50
2322	AMEX	XAR	Wed, Sep 15, 2021	117.60	118.66	117.02	118.56
2321	AMEX	XAR	Tue, Sep 14, 2021	119.64	119.64	117.20	117.73
2320	AMEX	XAR	Mon, Sep 13, 2021	119.06	120.07	118.17	119.45
2319	AMEX	XAR	Fri, Sep 10, 2021	120.01	120.10	118.35	118.44
2318	AMEX	XAR	Thu, Sep 9, 2021	119.58	120.65	119.40	119.64
2317	AMEX	XAR	Wed, Sep 8, 2021	120.41	120.80	119.47	119.92
2316	AMEX	XAR	Tue, Sep 7, 2021	121.46	121.46	120.20	120.33
2315	AMEX	XAR	Fri, Sep 3, 2021	122.43	122.43	121.35	121.78
2314	AMEX	XAR	Thu, Sep 2, 2021	122.56	123.96	122.50	122.99
2313	AMEX	XAR	Wed, Sep 1, 2021	122.98	122.98	121.84	122.32
2312	AMEX	XAR	Tue, Aug 31, 2021	122.45	122.94	122.26	122.60
2311	AMEX	XAR	Mon, Aug 30, 2021	123.48	123.75	122.24	122.25
2310	AMEX	XAR	Fri, Aug 27, 2021	121.93	123.82	121.93	123.39
2309	AMEX	XAR	Thu, Aug 26, 2021	122.15	122.46	121.19	121.44
2308	AMEX	XAR	Wed, Aug 25, 2021	122.39	122.84	121.42	122.35
2307	AMEX	XAR	Tue, Aug 24, 2021	121.57	122.61	121.57	122.25
2306	AMEX	XAR	Mon, Aug 23, 2021	120.00	121.41	120.00	121.09
2305	AMEX	XAR	Fri, Aug 20, 2021	118.03	119.84	117.94	119.40
2304	AMEX	XAR	Thu, Aug 19, 2021	119.44	120.32	117.73	118.11
2303	AMEX	XAR	Wed, Aug 18, 2021	121.22	121.78	120.22	120.32
2302	AMEX	XAR	Tue, Aug 17, 2021	121.43	121.96	120.50	121.47
2301	AMEX	XAR	Mon, Aug 16, 2021	122.37	122.90	121.10	122.32
2300	AMEX	XAR	Fri, Aug 13, 2021	124.68	124.87	122.66	122.80
2299	AMEX	XAR	Thu, Aug 12, 2021	125.61	126.02	124.57	124.88
2298	AMEX	XAR	Wed, Aug 11, 2021	125.19	126.03	124.45	126.02
2297	AMEX	XAR	Tue, Aug 10, 2021	125.06	125.64	124.53	125.38
2296	AMEX	XAR	Mon, Aug 9, 2021	125.17	125.61	124.10	125.12
2295	AMEX	XAR	Fri, Aug 6, 2021	124.87	126.13	124.87	125.66
2294	AMEX	XAR	Thu, Aug 5, 2021	122.52	124.73	122.25	123.94
2293	AMEX	XAR	Wed, Aug 4, 2021	124.83	124.83	122.22	122.61
2292	AMEX	XAR	Tue, Aug 3, 2021	127.34	127.55	124.95	127.55
2291	AMEX	XAR	Mon, Aug 2, 2021	127.97	129.86	127.17	127.22
2290	AMEX	XAR	Fri, Jul 30, 2021	127.93	128.86	126.90	127.32
2289	AMEX	XAR	Thu, Jul 29, 2021	128.69	129.51	128.37	128.62
2288	AMEX	XAR	Wed, Jul 28, 2021	128.15	129.44	127.29	128.15
2287	AMEX	XAR	Tue, Jul 27, 2021	126.73	127.12	126.17	126.98
2286	AMEX	XAR	Mon, Jul 26, 2021	126.39	127.60	126.39	127.32
2285	AMEX	XAR	Fri, Jul 23, 2021	127.25	127.75	126.32	126.87
2284	AMEX	XAR	Thu, Jul 22, 2021	127.78	127.78	126.03	126.68
2283	AMEX	XAR	Wed, Jul 21, 2021	126.19	128.39	126.19	128.13
2282	AMEX	XAR	Tue, Jul 20, 2021	121.95	126.28	121.78	125.69
2281	AMEX	XAR	Mon, Jul 19, 2021	122.72	122.72	120.38	121.37
2280	AMEX	XAR	Fri, Jul 16, 2021	126.90	127.47	124.54	124.71
2279	AMEX	XAR	Thu, Jul 15, 2021	125.97	126.90	124.74	125.73
2278	AMEX	XAR	Wed, Jul 14, 2021	128.95	129.50	126.47	126.72
2277	AMEX	XAR	Tue, Jul 13, 2021	129.76	129.88	128.79	128.92
2276	AMEX	XAR	Mon, Jul 12, 2021	132.01	132.13	130.12	130.66
2275	AMEX	XAR	Fri, Jul 9, 2021	132.14	132.55	131.88	132.54
2274	AMEX	XAR	Thu, Jul 8, 2021	128.80	131.36	128.78	130.96
2273	AMEX	XAR	Wed, Jul 7, 2021	131.24	131.67	129.50	131.21
2272	AMEX	XAR	Tue, Jul 6, 2021	132.45	132.45	129.93	131.47
2271	AMEX	XAR	Fri, Jul 2, 2021	134.43	134.63	132.49	132.60
2270	AMEX	XAR	Thu, Jul 1, 2021	132.86	132.86	131.82	132.64
2269	AMEX	XAR	Wed, Jun 30, 2021	131.58	132.69	131.35	132.30
2268	AMEX	XAR	Tue, Jun 29, 2021	134.72	134.88	131.97	132.12
2267	AMEX	XAR	Mon, Jun 28, 2021	136.59	136.59	133.34	134.21
2266	AMEX	XAR	Fri, Jun 25, 2021	134.86	136.82	134.86	136.44
2265	AMEX	XAR	Thu, Jun 24, 2021	133.38	133.87	132.27	133.85
2264	AMEX	XAR	Wed, Jun 23, 2021	132.14	133.16	132.04	132.56
2263	AMEX	XAR	Tue, Jun 22, 2021	132.16	132.78	130.70	132.40
2262	AMEX	XAR	Mon, Jun 21, 2021	130.75	132.44	130.59	132.44
2261	AMEX	XAR	Fri, Jun 18, 2021	130.44	131.26	129.84	129.72
2260	AMEX	XAR	Thu, Jun 17, 2021	132.79	133.62	130.56	131.73
2259	AMEX	XAR	Wed, Jun 16, 2021	133.28	134.42	132.59	133.06
2258	AMEX	XAR	Tue, Jun 15, 2021	133.33	134.09	133.06	133.53
2257	AMEX	XAR	Mon, Jun 14, 2021	133.49	133.62	132.94	133.37
2256	AMEX	XAR	Fri, Jun 11, 2021	133.10	133.52	132.59	133.44
2255	AMEX	XAR	Thu, Jun 10, 2021	133.46	133.82	132.32	132.64
2254	AMEX	XAR	Wed, Jun 9, 2021	134.80	134.80	132.63	132.66
2253	AMEX	XAR	Tue, Jun 8, 2021	133.28	134.81	133.16	134.55
2252	AMEX	XAR	Mon, Jun 7, 2021	132.16	133.08	131.87	132.93
2251	AMEX	XAR	Fri, Jun 4, 2021	131.30	132.29	131.30	132.11
2250	AMEX	XAR	Thu, Jun 3, 2021	130.12	131.07	129.61	130.58
2249	AMEX	XAR	Wed, Jun 2, 2021	130.85	131.25	129.98	131.04
2248	AMEX	XAR	Tue, Jun 1, 2021	130.23	130.97	129.95	130.66
2247	AMEX	XAR	Fri, May 28, 2021	130.03	130.25	129.10	129.57
2246	AMEX	XAR	Thu, May 27, 2021	127.48	129.89	127.48	129.68
2245	AMEX	XAR	Wed, May 26, 2021	125.23	126.29	125.09	126.26
2244	AMEX	XAR	Tue, May 25, 2021	125.88	126.58	124.91	125.19
2243	AMEX	XAR	Mon, May 24, 2021	124.72	125.90	124.28	125.61
2242	AMEX	XAR	Fri, May 21, 2021	123.88	124.84	123.60	123.60
2241	AMEX	XAR	Thu, May 20, 2021	122.67	123.39	122.19	123.16
2240	AMEX	XAR	Wed, May 19, 2021	121.18	122.12	120.40	122.12
2239	AMEX	XAR	Tue, May 18, 2021	124.10	124.19	122.62	122.64
2238	AMEX	XAR	Mon, May 17, 2021	124.01	124.27	122.93	124.22
2237	AMEX	XAR	Fri, May 14, 2021	123.42	124.69	122.87	124.56
2236	AMEX	XAR	Thu, May 13, 2021	120.47	123.10	120.47	122.29
2235	AMEX	XAR	Wed, May 12, 2021	123.08	124.00	120.25	120.39
2234	AMEX	XAR	Tue, May 11, 2021	123.06	124.45	122.17	123.75
2233	AMEX	XAR	Mon, May 10, 2021	127.11	127.53	125.22	125.24
2232	AMEX	XAR	Fri, May 7, 2021	125.31	127.19	124.91	126.86
2231	AMEX	XAR	Thu, May 6, 2021	124.00	125.32	123.34	125.32
2230	AMEX	XAR	Wed, May 5, 2021	125.53	124.69	123.52	123.75
2229	AMEX	XAR	Tue, May 4, 2021	127.27	127.89	125.06	126.25
2228	AMEX	XAR	Mon, May 3, 2021	128.75	128.90	127.80	128.02
2227	AMEX	XAR	Fri, Apr 30, 2021	127.77	128.71	127.54	128.08
2226	AMEX	XAR	Thu, Apr 29, 2021	128.53	129.35	127.94	128.87
2225	AMEX	XAR	Wed, Apr 28, 2021	128.06	128.20	127.57	128.03
2224	AMEX	XAR	Tue, Apr 27, 2021	128.32	128.68	127.54	128.20
2223	AMEX	XAR	Mon, Apr 26, 2021	127.71	128.34	127.71	128.04
2222	AMEX	XAR	Fri, Apr 23, 2021	126.34	127.61	126.27	127.38
2221	AMEX	XAR	Thu, Apr 22, 2021	126.85	127.99	125.97	126.23
2220	AMEX	XAR	Wed, Apr 21, 2021	124.65	126.75	124.00	126.63
2219	AMEX	XAR	Tue, Apr 20, 2021	126.18	126.26	123.87	124.85
2218	AMEX	XAR	Mon, Apr 19, 2021	127.57	127.57	126.17	127.01
2217	AMEX	XAR	Fri, Apr 16, 2021	127.75	128.22	126.86	127.73
2216	AMEX	XAR	Thu, Apr 15, 2021	128.41	128.41	126.87	127.46
2215	AMEX	XAR	Wed, Apr 14, 2021	127.63	129.05	127.63	127.83
2214	AMEX	XAR	Tue, Apr 13, 2021	127.92	127.92	126.59	127.17
2213	AMEX	XAR	Mon, Apr 12, 2021	128.11	128.26	127.10	128.25
2212	AMEX	XAR	Fri, Apr 9, 2021	127.80	128.15	127.02	128.10
2211	AMEX	XAR	Thu, Apr 8, 2021	127.02	128.15	126.28	128.15
2210	AMEX	XAR	Wed, Apr 7, 2021	128.12	128.25	126.31	126.82
2209	AMEX	XAR	Tue, Apr 6, 2021	127.85	128.67	127.75	127.85
2208	AMEX	XAR	Mon, Apr 5, 2021	127.77	128.44	127.36	128.00
2207	AMEX	XAR	Thu, Apr 1, 2021	125.95	126.73	125.82	126.49
2206	AMEX	XAR	Wed, Mar 31, 2021	125.67	126.29	125.43	125.59
2205	AMEX	XAR	Tue, Mar 30, 2021	124.43	125.64	124.00	125.18
2204	AMEX	XAR	Mon, Mar 29, 2021	123.99	125.55	123.81	124.07
2203	AMEX	XAR	Fri, Mar 26, 2021	123.68	124.18	122.59	124.05
2202	AMEX	XAR	Thu, Mar 25, 2021	119.77	123.47	118.46	123.07
2201	AMEX	XAR	Wed, Mar 24, 2021	121.76	124.34	120.34	120.37
2200	AMEX	XAR	Tue, Mar 23, 2021	123.25	123.42	120.27	120.73
2199	AMEX	XAR	Mon, Mar 22, 2021	124.84	125.00	123.58	124.11
2198	AMEX	XAR	Fri, Mar 19, 2021	124.94	125.78	122.95	124.47
2197	AMEX	XAR	Thu, Mar 18, 2021	127.09	128.15	124.79	125.06
2196	AMEX	XAR	Wed, Mar 17, 2021	125.27	127.96	125.27	127.80
2195	AMEX	XAR	Tue, Mar 16, 2021	128.20	128.20	125.42	125.75
2194	AMEX	XAR	Mon, Mar 15, 2021	128.00	128.60	126.85	128.22
2193	AMEX	XAR	Fri, Mar 12, 2021	125.17	127.25	125.17	127.17
2192	AMEX	XAR	Thu, Mar 11, 2021	123.77	125.88	123.35	125.18
2191	AMEX	XAR	Wed, Mar 10, 2021	121.32	123.39	121.27	122.72
2190	AMEX	XAR	Tue, Mar 9, 2021	121.00	122.04	120.28	120.40
2189	AMEX	XAR	Mon, Mar 8, 2021	120.36	121.84	119.73	119.93
2188	AMEX	XAR	Fri, Mar 5, 2021	119.61	120.03	114.08	119.73
2187	AMEX	XAR	Thu, Mar 4, 2021	121.20	122.42	116.25	118.67
2186	AMEX	XAR	Wed, Mar 3, 2021	122.10	123.71	121.46	121.46
2185	AMEX	XAR	Tue, Mar 2, 2021	122.97	122.99	121.68	121.88
2184	AMEX	XAR	Mon, Mar 1, 2021	121.50	123.43	121.27	122.91
2183	AMEX	XAR	Fri, Feb 26, 2021	120.32	120.93	118.05	119.17
2182	AMEX	XAR	Thu, Feb 25, 2021	125.38	125.54	120.90	121.05
2181	AMEX	XAR	Wed, Feb 24, 2021	123.19	126.37	123.01	125.35
2180	AMEX	XAR	Tue, Feb 23, 2021	122.63	123.61	120.05	123.35
2179	AMEX	XAR	Mon, Feb 22, 2021	124.01	125.91	123.58	123.99
2178	AMEX	XAR	Fri, Feb 19, 2021	122.90	125.17	122.90	124.96
2177	AMEX	XAR	Thu, Feb 18, 2021	123.00	123.21	121.82	122.11
2176	AMEX	XAR	Wed, Feb 17, 2021	124.05	124.56	122.93	124.38
2175	AMEX	XAR	Tue, Feb 16, 2021	126.46	126.70	124.38	124.38
2174	AMEX	XAR	Fri, Feb 12, 2021	125.60	126.31	125.00	125.96
2173	AMEX	XAR	Thu, Feb 11, 2021	124.88	127.05	124.54	126.72
2172	AMEX	XAR	Wed, Feb 10, 2021	126.17	126.26	123.83	124.79
2171	AMEX	XAR	Tue, Feb 9, 2021	124.71	126.10	124.01	125.83
2170	AMEX	XAR	Mon, Feb 8, 2021	123.35	124.92	123.21	124.88
2169	AMEX	XAR	Fri, Feb 5, 2021	122.49	122.61	121.42	121.96
2168	AMEX	XAR	Thu, Feb 4, 2021	120.26	121.99	120.26	121.69
2167	AMEX	XAR	Wed, Feb 3, 2021	117.18	119.79	117.18	119.57
2166	AMEX	XAR	Tue, Feb 2, 2021	116.92	117.74	116.14	117.27
2165	AMEX	XAR	Mon, Feb 1, 2021	113.38	115.30	112.05	114.93
2164	AMEX	XAR	Fri, Jan 29, 2021	114.07	114.41	111.74	111.77
2163	AMEX	XAR	Thu, Jan 28, 2021	114.79	116.44	114.32	114.44
2162	AMEX	XAR	Wed, Jan 27, 2021	116.17	118.08	113.58	114.17
2161	AMEX	XAR	Tue, Jan 26, 2021	120.00	120.51	117.41	117.43
2160	AMEX	XAR	Mon, Jan 25, 2021	119.62	121.25	117.93	119.13
2159	AMEX	XAR	Fri, Jan 22, 2021	117.95	119.57	117.39	119.31
2158	AMEX	XAR	Thu, Jan 21, 2021	120.65	120.83	118.33	118.81
2157	AMEX	XAR	Wed, Jan 20, 2021	121.44	122.13	120.51	120.83
2156	AMEX	XAR	Tue, Jan 19, 2021	119.76	121.11	119.76	120.66
2155	AMEX	XAR	Fri, Jan 15, 2021	120.13	120.13	117.80	118.22
2154	AMEX	XAR	Thu, Jan 14, 2021	118.30	122.33	118.30	120.64
2153	AMEX	XAR	Wed, Jan 13, 2021	116.68	117.05	115.86	116.68
2152	AMEX	XAR	Tue, Jan 12, 2021	114.59	117.10	114.59	117.06
2151	AMEX	XAR	Mon, Jan 11, 2021	112.65	114.86	112.55	114.70
2150	AMEX	XAR	Fri, Jan 8, 2021	114.70	115.00	112.72	114.01
2149	AMEX	XAR	Thu, Jan 7, 2021	115.26	115.50	114.33	114.48
2148	AMEX	XAR	Wed, Jan 6, 2021	112.98	115.78	112.92	114.74
2147	AMEX	XAR	Tue, Jan 5, 2021	110.26	113.47	110.26	112.92
2146	AMEX	XAR	Mon, Jan 4, 2021	114.34	114.54	109.89	110.11
2145	AMEX	XAR	Thu, Dec 31, 2020	114.30	115.16	113.74	114.74
2144	AMEX	XAR	Wed, Dec 30, 2020	112.99	114.92	112.99	114.27
2143	AMEX	XAR	Tue, Dec 29, 2020	114.19	114.46	112.15	112.81
2142	AMEX	XAR	Mon, Dec 28, 2020	114.29	114.35	113.54	113.56
2141	AMEX	XAR	Thu, Dec 24, 2020	114.34	114.34	112.81	113.35
2140	AMEX	XAR	Wed, Dec 23, 2020	111.99	114.55	111.86	113.97
2139	AMEX	XAR	Tue, Dec 22, 2020	112.03	112.35	111.30	111.39
2138	AMEX	XAR	Mon, Dec 21, 2020	110.59	112.20	109.91	111.73
2137	AMEX	XAR	Fri, Dec 18, 2020	111.95	112.61	111.22	111.65
2136	AMEX	XAR	Thu, Dec 17, 2020	112.58	112.69	111.51	111.96
2135	AMEX	XAR	Wed, Dec 16, 2020	114.39	114.39	112.06	112.17
2134	AMEX	XAR	Tue, Dec 15, 2020	113.33	114.11	111.75	113.94
2133	AMEX	XAR	Mon, Dec 14, 2020	115.14	115.37	112.21	112.30
2132	AMEX	XAR	Fri, Dec 11, 2020	114.49	116.08	113.93	114.93
2131	AMEX	XAR	Thu, Dec 10, 2020	113.96	115.42	113.67	115.07
2130	AMEX	XAR	Wed, Dec 9, 2020	116.76	117.68	113.50	114.85
2129	AMEX	XAR	Tue, Dec 8, 2020	114.76	116.20	114.50	116.20
2128	AMEX	XAR	Mon, Dec 7, 2020	114.70	115.32	113.91	114.96
2127	AMEX	XAR	Fri, Dec 4, 2020	112.86	114.64	112.86	114.45
2126	AMEX	XAR	Thu, Dec 3, 2020	110.41	113.52	110.28	112.27
2125	AMEX	XAR	Wed, Dec 2, 2020	107.89	110.33	106.86	109.97
2124	AMEX	XAR	Tue, Dec 1, 2020	108.42	109.66	108.37	108.43
2123	AMEX	XAR	Mon, Nov 30, 2020	109.26	109.33	106.16	106.70
2122	AMEX	XAR	Fri, Nov 27, 2020	110.64	110.64	109.08	109.54
2121	AMEX	XAR	Wed, Nov 25, 2020	109.94	110.90	108.80	110.17
2120	AMEX	XAR	Tue, Nov 24, 2020	109.52	111.04	109.52	110.57
2119	AMEX	XAR	Mon, Nov 23, 2020	105.04	108.31	105.04	107.74
2118	AMEX	XAR	Fri, Nov 20, 2020	105.85	105.85	103.83	104.13
2117	AMEX	XAR	Thu, Nov 19, 2020	104.61	105.88	104.00	105.88
2116	AMEX	XAR	Wed, Nov 18, 2020	107.31	107.70	105.00	105.03
2115	AMEX	XAR	Tue, Nov 17, 2020	103.59	106.28	102.89	105.94
2114	AMEX	XAR	Mon, Nov 16, 2020	103.63	104.49	102.75	104.35
2113	AMEX	XAR	Fri, Nov 13, 2020	98.40	101.52	98.40	101.37
2112	AMEX	XAR	Thu, Nov 12, 2020	97.50	98.75	96.88	97.59
2111	AMEX	XAR	Wed, Nov 11, 2020	100.97	100.97	98.20	98.73
2110	AMEX	XAR	Tue, Nov 10, 2020	97.44	100.73	97.44	100.38
2109	AMEX	XAR	Mon, Nov 9, 2020	96.12	98.63	95.81	96.53
2108	AMEX	XAR	Fri, Nov 6, 2020	91.21	91.74	89.93	90.45
2107	AMEX	XAR	Thu, Nov 5, 2020	90.35	91.83	90.35	91.51
2106	AMEX	XAR	Wed, Nov 4, 2020	90.59	91.61	89.11	89.80
2105	AMEX	XAR	Tue, Nov 3, 2020	88.74	91.00	88.74	90.58
2104	AMEX	XAR	Mon, Nov 2, 2020	86.16	87.82	85.81	87.63
2103	AMEX	XAR	Fri, Oct 30, 2020	84.98	85.69	83.73	85.12
2102	AMEX	XAR	Thu, Oct 29, 2020	84.21	85.83	83.91	85.43
2101	AMEX	XAR	Wed, Oct 28, 2020	85.73	86.22	84.23	84.30
2100	AMEX	XAR	Tue, Oct 27, 2020	89.29	89.29	87.24	87.29
2099	AMEX	XAR	Mon, Oct 26, 2020	91.14	91.14	88.59	89.44
2098	AMEX	XAR	Fri, Oct 23, 2020	92.60	92.87	91.98	92.46
2097	AMEX	XAR	Thu, Oct 22, 2020	90.26	92.19	90.26	92.12
2096	AMEX	XAR	Wed, Oct 21, 2020	91.81	91.81	90.12	90.30
2095	AMEX	XAR	Tue, Oct 20, 2020	92.49	93.23	91.83	92.06
2094	AMEX	XAR	Mon, Oct 19, 2020	92.77	93.85	92.00	92.32
2093	AMEX	XAR	Fri, Oct 16, 2020	92.57	93.35	92.50	92.56
2092	AMEX	XAR	Thu, Oct 15, 2020	90.35	92.06	90.04	91.90
2091	AMEX	XAR	Wed, Oct 14, 2020	91.09	92.43	91.09	91.49
2090	AMEX	XAR	Tue, Oct 13, 2020	91.50	91.62	90.63	91.06
2089	AMEX	XAR	Mon, Oct 12, 2020	92.33	92.69	91.70	92.44
2088	AMEX	XAR	Fri, Oct 9, 2020	93.18	93.38	92.10	92.10
2087	AMEX	XAR	Thu, Oct 8, 2020	91.52	92.72	91.38	92.72
2086	AMEX	XAR	Wed, Oct 7, 2020	90.21	91.40	90.21	90.99
2085	AMEX	XAR	Tue, Oct 6, 2020	90.71	91.87	88.97	89.05
2084	AMEX	XAR	Mon, Oct 5, 2020	90.00	90.88	89.61	90.02
2083	AMEX	XAR	Fri, Oct 2, 2020	86.49	89.61	86.12	89.36
2082	AMEX	XAR	Thu, Oct 1, 2020	87.67	89.22	87.67	88.59
2081	AMEX	XAR	Wed, Sep 30, 2020	88.37	89.61	86.62	87.34
2080	AMEX	XAR	Tue, Sep 29, 2020	89.38	89.39	88.03	88.58
2079	AMEX	XAR	Mon, Sep 28, 2020	88.49	90.50	88.49	89.55
2078	AMEX	XAR	Fri, Sep 25, 2020	85.13	87.41	85.01	87.21
2077	AMEX	XAR	Thu, Sep 24, 2020	85.18	86.30	83.71	85.05
2076	AMEX	XAR	Wed, Sep 23, 2020	88.50	89.68	85.41	85.41
2075	AMEX	XAR	Tue, Sep 22, 2020	88.24	88.82	86.99	88.37
2074	AMEX	XAR	Mon, Sep 21, 2020	89.43	89.70	87.69	88.37
2073	AMEX	XAR	Fri, Sep 18, 2020	91.74	92.79	90.84	91.14
2072	AMEX	XAR	Thu, Sep 17, 2020	89.89	92.00	89.26	91.63
2071	AMEX	XAR	Wed, Sep 16, 2020	89.62	92.23	89.08	91.14
2070	AMEX	XAR	Tue, Sep 15, 2020	90.30	90.62	89.25	89.49
2069	AMEX	XAR	Mon, Sep 14, 2020	88.26	90.05	88.12	89.83
2068	AMEX	XAR	Fri, Sep 11, 2020	86.80	88.35	86.70	87.67
2067	AMEX	XAR	Thu, Sep 10, 2020	88.29	89.36	86.29	86.44
2066	AMEX	XAR	Wed, Sep 9, 2020	89.01	89.02	86.93	88.11
2065	AMEX	XAR	Tue, Sep 8, 2020	89.01	89.26	87.73	88.00
2064	AMEX	XAR	Fri, Sep 4, 2020	90.93	91.71	88.40	89.82
2063	AMEX	XAR	Thu, Sep 3, 2020	92.33	93.16	89.65	90.36
2062	AMEX	XAR	Wed, Sep 2, 2020	90.82	92.74	90.46	92.60
2061	AMEX	XAR	Tue, Sep 1, 2020	89.86	90.92	89.35	90.62
2060	AMEX	XAR	Mon, Aug 31, 2020	91.32	91.40	90.02	90.44
2059	AMEX	XAR	Fri, Aug 28, 2020	91.14	91.50	90.80	91.45
2058	AMEX	XAR	Thu, Aug 27, 2020	90.62	91.84	90.25	90.90
2057	AMEX	XAR	Wed, Aug 26, 2020	91.39	91.39	90.08	90.23
2056	AMEX	XAR	Tue, Aug 25, 2020	92.28	92.41	90.92	91.55
2055	AMEX	XAR	Mon, Aug 24, 2020	90.09	91.89	89.75	91.89
2054	AMEX	XAR	Fri, Aug 21, 2020	89.64	90.17	89.41	89.54
2053	AMEX	XAR	Thu, Aug 20, 2020	90.25	90.40	89.66	90.13
2052	AMEX	XAR	Wed, Aug 19, 2020	90.71	91.76	90.56	91.09
2051	AMEX	XAR	Tue, Aug 18, 2020	91.69	91.92	90.62	90.66
2050	AMEX	XAR	Mon, Aug 17, 2020	93.56	93.66	91.80	91.95
2049	AMEX	XAR	Fri, Aug 14, 2020	92.23	93.96	92.11	93.49
2048	AMEX	XAR	Thu, Aug 13, 2020	92.40	93.49	91.87	92.79
2047	AMEX	XAR	Wed, Aug 12, 2020	94.49	94.69	92.18	93.07
2046	AMEX	XAR	Tue, Aug 11, 2020	94.46	95.74	93.39	93.63
2045	AMEX	XAR	Mon, Aug 10, 2020	90.97	92.99	90.97	92.96
2044	AMEX	XAR	Fri, Aug 7, 2020	90.17	90.83	89.76	90.83
2043	AMEX	XAR	Thu, Aug 6, 2020	90.21	90.91	89.92	90.68
2042	AMEX	XAR	Wed, Aug 5, 2020	87.93	90.41	87.67	90.41
2041	AMEX	XAR	Tue, Aug 4, 2020	86.69	87.90	86.56	87.58
2040	AMEX	XAR	Mon, Aug 3, 2020	85.85	87.58	84.62	87.26
2039	AMEX	XAR	Fri, Jul 31, 2020	86.24	86.36	84.27	85.61
2038	AMEX	XAR	Thu, Jul 30, 2020	85.25	87.05	85.23	86.34
2037	AMEX	XAR	Wed, Jul 29, 2020	86.97	87.40	85.74	86.52
2036	AMEX	XAR	Tue, Jul 28, 2020	86.56	88.26	86.41	86.93
2035	AMEX	XAR	Mon, Jul 27, 2020	87.73	87.81	86.25	86.70
2034	AMEX	XAR	Fri, Jul 24, 2020	88.81	88.94	87.31	87.59
2033	AMEX	XAR	Thu, Jul 23, 2020	89.52	90.71	88.46	88.98
2032	AMEX	XAR	Wed, Jul 22, 2020	88.15	89.80	87.82	89.61
2031	AMEX	XAR	Tue, Jul 21, 2020	87.47	89.28	87.31	88.35
2030	AMEX	XAR	Mon, Jul 20, 2020	87.48	87.48	85.94	86.52
2029	AMEX	XAR	Fri, Jul 17, 2020	87.44	88.23	87.02	87.84
2028	AMEX	XAR	Thu, Jul 16, 2020	86.33	87.86	85.76	87.01
2027	AMEX	XAR	Wed, Jul 15, 2020	85.94	87.12	85.86	86.92
2026	AMEX	XAR	Tue, Jul 14, 2020	82.44	84.00	81.86	83.99
2025	AMEX	XAR	Mon, Jul 13, 2020	84.44	85.77	82.64	82.76
2024	AMEX	XAR	Fri, Jul 10, 2020	82.17	83.82	81.82	83.75
2023	AMEX	XAR	Thu, Jul 9, 2020	84.91	84.92	81.81	82.25
2022	AMEX	XAR	Wed, Jul 8, 2020	84.77	85.43	83.81	84.90
2021	AMEX	XAR	Tue, Jul 7, 2020	86.71	86.97	84.61	84.72
2020	AMEX	XAR	Mon, Jul 6, 2020	88.46	88.64	86.40	87.50
2019	AMEX	XAR	Thu, Jul 2, 2020	88.58	89.31	86.70	86.90
2018	AMEX	XAR	Wed, Jul 1, 2020	87.97	89.19	86.44	87.04
2017	AMEX	XAR	Tue, Jun 30, 2020	87.73	87.96	86.51	87.69
2016	AMEX	XAR	Mon, Jun 29, 2020	85.59	88.34	85.16	88.34
2015	AMEX	XAR	Fri, Jun 26, 2020	85.72	85.78	83.93	84.52
2014	AMEX	XAR	Thu, Jun 25, 2020	83.49	85.94	83.00	85.85
2013	AMEX	XAR	Wed, Jun 24, 2020	86.65	86.86	83.39	84.18
2012	AMEX	XAR	Tue, Jun 23, 2020	89.20	89.20	87.10	87.59
2011	AMEX	XAR	Mon, Jun 22, 2020	87.90	88.75	86.57	88.75
2010	AMEX	XAR	Fri, Jun 19, 2020	90.73	91.00	87.21	87.40
2009	AMEX	XAR	Thu, Jun 18, 2020	89.21	90.44	88.83	89.30
2008	AMEX	XAR	Wed, Jun 17, 2020	91.75	91.78	90.11	90.29
2007	AMEX	XAR	Tue, Jun 16, 2020	93.90	93.97	90.21	91.59
2006	AMEX	XAR	Mon, Jun 15, 2020	86.26	90.70	85.78	90.06
2005	AMEX	XAR	Fri, Jun 12, 2020	91.25	91.25	86.77	89.16
2004	AMEX	XAR	Thu, Jun 11, 2020	90.78	91.21	86.52	86.56
2003	AMEX	XAR	Wed, Jun 10, 2020	98.11	98.11	94.41	94.98
2002	AMEX	XAR	Tue, Jun 9, 2020	99.08	99.34	97.56	98.32
2001	AMEX	XAR	Mon, Jun 8, 2020	100.92	101.78	100.11	101.05
2000	AMEX	XAR	Fri, Jun 5, 2020	99.27	100.50	97.62	98.21
1999	AMEX	XAR	Thu, Jun 4, 2020	94.28	95.88	93.75	95.08
1998	AMEX	XAR	Wed, Jun 3, 2020	91.47	94.17	91.47	93.93
1997	AMEX	XAR	Tue, Jun 2, 2020	90.40	90.86	89.78	90.38
1996	AMEX	XAR	Mon, Jun 1, 2020	88.79	90.65	88.79	89.60
1995	AMEX	XAR	Fri, May 29, 2020	87.90	88.60	86.74	88.08
1994	AMEX	XAR	Thu, May 28, 2020	90.51	90.65	88.18	88.26
1993	AMEX	XAR	Wed, May 27, 2020	87.10	88.85	85.43	88.81
1992	AMEX	XAR	Tue, May 26, 2020	83.79	85.47	83.65	84.81
1991	AMEX	XAR	Fri, May 22, 2020	80.97	81.11	79.77	80.85
1990	AMEX	XAR	Thu, May 21, 2020	79.77	81.05	79.47	80.72
1989	AMEX	XAR	Wed, May 20, 2020	79.70	80.55	79.50	79.77
1988	AMEX	XAR	Tue, May 19, 2020	80.15	80.70	78.44	78.53
1987	AMEX	XAR	Mon, May 18, 2020	77.65	80.63	77.65	80.27
1986	AMEX	XAR	Fri, May 15, 2020	74.16	75.62	73.82	74.97
1985	AMEX	XAR	Thu, May 14, 2020	74.29	74.99	72.32	74.81
1984	AMEX	XAR	Wed, May 13, 2020	77.39	77.40	74.78	75.62
1983	AMEX	XAR	Tue, May 12, 2020	80.48	80.76	77.69	77.69
1982	AMEX	XAR	Mon, May 11, 2020	80.75	81.06	79.66	80.40
1981	AMEX	XAR	Fri, May 8, 2020	78.63	81.64	78.63	81.50
1980	AMEX	XAR	Thu, May 7, 2020	76.81	78.00	76.62	76.99
1979	AMEX	XAR	Wed, May 6, 2020	78.07	78.07	75.77	76.00
1978	AMEX	XAR	Tue, May 5, 2020	78.05	79.50	77.34	77.50
1977	AMEX	XAR	Mon, May 4, 2020	77.20	77.34	75.89	77.11
1976	AMEX	XAR	Fri, May 1, 2020	79.88	79.96	77.63	78.63
1975	AMEX	XAR	Thu, Apr 30, 2020	83.24	83.24	80.84	81.34
1974	AMEX	XAR	Wed, Apr 29, 2020	82.38	84.92	81.73	84.00
1973	AMEX	XAR	Tue, Apr 28, 2020	80.08	81.29	78.95	80.60
1972	AMEX	XAR	Mon, Apr 27, 2020	76.93	79.08	76.70	78.71
1971	AMEX	XAR	Fri, Apr 24, 2020	77.09	77.17	75.27	76.33
1970	AMEX	XAR	Thu, Apr 23, 2020	77.04	78.22	76.60	76.62
1969	AMEX	XAR	Wed, Apr 22, 2020	77.03	77.14	76.15	76.51
1968	AMEX	XAR	Tue, Apr 21, 2020	76.85	77.40	74.71	75.13
1967	AMEX	XAR	Mon, Apr 20, 2020	79.47	80.34	78.45	78.56
1966	AMEX	XAR	Fri, Apr 17, 2020	79.27	81.00	79.19	80.80
1965	AMEX	XAR	Thu, Apr 16, 2020	77.64	77.64	75.18	76.10
1964	AMEX	XAR	Wed, Apr 15, 2020	78.09	78.14	76.21	77.62
1963	AMEX	XAR	Tue, Apr 14, 2020	80.06	80.86	79.10	79.85
1962	AMEX	XAR	Mon, Apr 13, 2020	80.36	80.50	77.50	78.46
1961	AMEX	XAR	Thu, Apr 9, 2020	80.40	82.73	80.07	80.70
1960	AMEX	XAR	Wed, Apr 8, 2020	76.45	79.33	76.45	78.80
1959	AMEX	XAR	Tue, Apr 7, 2020	79.14	80.27	75.58	75.58
1958	AMEX	XAR	Mon, Apr 6, 2020	74.00	76.75	73.99	76.40
1957	AMEX	XAR	Fri, Apr 3, 2020	71.57	72.44	70.20	71.18
1956	AMEX	XAR	Thu, Apr 2, 2020	70.77	73.97	70.50	71.74
1955	AMEX	XAR	Wed, Apr 1, 2020	72.87	73.65	70.76	71.14
1954	AMEX	XAR	Tue, Mar 31, 2020	77.00	77.99	75.50	76.09
1953	AMEX	XAR	Mon, Mar 30, 2020	77.81	77.81	75.15	77.51
1952	AMEX	XAR	Fri, Mar 27, 2020	79.23	80.14	77.24	77.76
1951	AMEX	XAR	Thu, Mar 26, 2020	76.14	82.49	75.83	82.28
1950	AMEX	XAR	Wed, Mar 25, 2020	71.66	77.29	69.92	74.71
1949	AMEX	XAR	Tue, Mar 24, 2020	66.92	69.89	66.92	69.74
1948	AMEX	XAR	Mon, Mar 23, 2020	64.17	64.32	60.27	63.48
1947	AMEX	XAR	Fri, Mar 20, 2020	68.75	70.67	64.98	64.69
1946	AMEX	XAR	Thu, Mar 19, 2020	65.58	68.86	62.75	68.35
1945	AMEX	XAR	Wed, Mar 18, 2020	67.07	69.14	62.65	66.46
1944	AMEX	XAR	Tue, Mar 17, 2020	71.49	73.49	67.02	73.49
1943	AMEX	XAR	Mon, Mar 16, 2020	71.19	74.39	69.50	69.90
1942	AMEX	XAR	Fri, Mar 13, 2020	79.44	80.77	75.13	80.63
1941	AMEX	XAR	Thu, Mar 12, 2020	77.99	80.00	75.06	75.60
1940	AMEX	XAR	Wed, Mar 11, 2020	89.28	90.21	84.12	85.49
1939	AMEX	XAR	Tue, Mar 10, 2020	91.74	92.16	87.87	92.11
1938	AMEX	XAR	Mon, Mar 9, 2020	86.86	91.79	86.26	88.68
1937	AMEX	XAR	Fri, Mar 6, 2020	96.47	98.04	94.97	97.58
1936	AMEX	XAR	Thu, Mar 5, 2020	102.99	103.40	98.94	99.68
1935	AMEX	XAR	Wed, Mar 4, 2020	102.98	105.83	101.88	105.71
1934	AMEX	XAR	Tue, Mar 3, 2020	103.12	105.81	100.76	101.41
1933	AMEX	XAR	Mon, Mar 2, 2020	100.64	102.83	98.08	102.75
1932	AMEX	XAR	Fri, Feb 28, 2020	98.43	100.55	97.41	99.98
1931	AMEX	XAR	Thu, Feb 27, 2020	103.35	105.47	101.09	101.95
1930	AMEX	XAR	Wed, Feb 26, 2020	106.78	108.66	105.43	105.62
1929	AMEX	XAR	Tue, Feb 25, 2020	112.87	112.87	106.07	106.53
1928	AMEX	XAR	Mon, Feb 24, 2020	112.86	113.86	112.20	113.19
1927	AMEX	XAR	Fri, Feb 21, 2020	116.24	116.72	115.60	116.53
1926	AMEX	XAR	Thu, Feb 20, 2020	117.10	117.75	115.21	116.79
1925	AMEX	XAR	Wed, Feb 19, 2020	117.67	118.17	117.30	117.32
1924	AMEX	XAR	Tue, Feb 18, 2020	118.48	118.48	117.11	117.33
1923	AMEX	XAR	Fri, Feb 14, 2020	119.00	119.00	118.35	118.54
1922	AMEX	XAR	Thu, Feb 13, 2020	118.64	119.48	118.60	119.00
1921	AMEX	XAR	Wed, Feb 12, 2020	118.92	119.20	118.01	119.15
1920	AMEX	XAR	Tue, Feb 11, 2020	118.33	119.01	118.05	118.46
1919	AMEX	XAR	Mon, Feb 10, 2020	117.03	117.87	117.01	117.87
1918	AMEX	XAR	Fri, Feb 7, 2020	116.80	117.47	116.61	117.16
1917	AMEX	XAR	Thu, Feb 6, 2020	116.90	117.47	116.27	117.11
1916	AMEX	XAR	Wed, Feb 5, 2020	116.44	116.49	115.22	116.41
1915	AMEX	XAR	Tue, Feb 4, 2020	114.38	115.45	114.19	115.39
1914	AMEX	XAR	Mon, Feb 3, 2020	113.33	114.00	112.60	112.72
1913	AMEX	XAR	Fri, Jan 31, 2020	114.39	114.90	112.12	112.55
1912	AMEX	XAR	Thu, Jan 30, 2020	114.22	115.19	113.57	114.95
1911	AMEX	XAR	Wed, Jan 29, 2020	116.80	116.82	115.17	115.41
1910	AMEX	XAR	Tue, Jan 28, 2020	115.38	116.45	114.71	116.00
1909	AMEX	XAR	Mon, Jan 27, 2020	113.33	115.57	113.10	115.02
1908	AMEX	XAR	Fri, Jan 24, 2020	116.15	116.39	114.40	115.50
1907	AMEX	XAR	Thu, Jan 23, 2020	115.09	116.00	114.43	115.85
1906	AMEX	XAR	Wed, Jan 22, 2020	115.92	116.23	114.97	115.16
1905	AMEX	XAR	Tue, Jan 21, 2020	116.35	116.59	114.71	115.75
1904	AMEX	XAR	Fri, Jan 17, 2020	116.61	116.93	116.14	116.33
1903	AMEX	XAR	Thu, Jan 16, 2020	115.69	116.50	115.69	116.50
1902	AMEX	XAR	Wed, Jan 15, 2020	115.01	115.86	114.89	115.22
1901	AMEX	XAR	Tue, Jan 14, 2020	114.97	115.40	113.99	114.87
1900	AMEX	XAR	Mon, Jan 13, 2020	114.16	115.18	114.05	114.95
1899	AMEX	XAR	Fri, Jan 10, 2020	115.23	115.32	113.57	113.79
1898	AMEX	XAR	Thu, Jan 9, 2020	114.89	115.31	114.32	115.08
1897	AMEX	XAR	Wed, Jan 8, 2020	115.07	115.42	114.15	114.39
1896	AMEX	XAR	Tue, Jan 7, 2020	113.82	114.78	113.23	114.51
1895	AMEX	XAR	Mon, Jan 6, 2020	114.66	114.92	113.17	113.48
1894	AMEX	XAR	Fri, Jan 3, 2020	112.15	113.83	111.13	113.74
1893	AMEX	XAR	Thu, Jan 2, 2020	109.75	111.80	109.57	111.80
1892	AMEX	XAR	Tue, Dec 31, 2019	109.62	109.95	108.96	109.11
1891	AMEX	XAR	Mon, Dec 30, 2019	109.66	110.15	109.11	109.71
1890	AMEX	XAR	Fri, Dec 27, 2019	109.92	109.92	109.02	109.07
1889	AMEX	XAR	Thu, Dec 26, 2019	110.04	110.04	109.30	109.74
1888	AMEX	XAR	Tue, Dec 24, 2019	110.69	110.70	109.79	109.85
1887	AMEX	XAR	Mon, Dec 23, 2019	110.50	110.61	109.98	110.32
1886	AMEX	XAR	Fri, Dec 20, 2019	109.33	109.94	109.31	109.81
1885	AMEX	XAR	Thu, Dec 19, 2019	108.63	109.00	108.34	108.89
1884	AMEX	XAR	Wed, Dec 18, 2019	109.67	109.67	108.53	108.56
1883	AMEX	XAR	Tue, Dec 17, 2019	110.36	110.36	109.17	109.51
1882	AMEX	XAR	Mon, Dec 16, 2019	110.77	111.09	110.18	110.52
1881	AMEX	XAR	Fri, Dec 13, 2019	110.49	111.04	110.16	110.54
1880	AMEX	XAR	Thu, Dec 12, 2019	110.28	111.11	110.07	110.63
1879	AMEX	XAR	Wed, Dec 11, 2019	109.82	110.38	109.30	110.27
1878	AMEX	XAR	Tue, Dec 10, 2019	109.75	110.15	109.56	109.73
1877	AMEX	XAR	Mon, Dec 9, 2019	110.46	110.46	109.67	109.71
1876	AMEX	XAR	Fri, Dec 6, 2019	110.14	110.83	110.14	110.47
1875	AMEX	XAR	Thu, Dec 5, 2019	109.51	109.76	109.15	109.46
1874	AMEX	XAR	Wed, Dec 4, 2019	109.62	110.44	109.26	109.30
1873	AMEX	XAR	Tue, Dec 3, 2019	108.13	109.14	107.84	109.05
1872	AMEX	XAR	Mon, Dec 2, 2019	111.12	111.22	109.00	109.07
1871	AMEX	XAR	Fri, Nov 29, 2019	111.39	111.41	110.86	110.86
1870	AMEX	XAR	Wed, Nov 27, 2019	111.70	111.70	110.99	111.57
1869	AMEX	XAR	Tue, Nov 26, 2019	110.95	112.00	110.82	111.68
1868	AMEX	XAR	Mon, Nov 25, 2019	110.62	111.29	110.44	110.93
1867	AMEX	XAR	Fri, Nov 22, 2019	110.78	110.78	109.80	110.31
1866	AMEX	XAR	Thu, Nov 21, 2019	111.84	111.84	110.42	110.48
1865	AMEX	XAR	Wed, Nov 20, 2019	111.98	112.72	111.80	112.35
1864	AMEX	XAR	Tue, Nov 19, 2019	112.60	112.88	112.09	112.15
1863	AMEX	XAR	Mon, Nov 18, 2019	112.54	112.62	112.15	112.35
1862	AMEX	XAR	Fri, Nov 15, 2019	112.00	112.74	112.00	112.61
1861	AMEX	XAR	Thu, Nov 14, 2019	110.80	111.75	110.61	111.64
1860	AMEX	XAR	Wed, Nov 13, 2019	110.27	111.02	110.02	110.88
1859	AMEX	XAR	Tue, Nov 12, 2019	110.15	110.85	109.98	110.61
1858	AMEX	XAR	Mon, Nov 11, 2019	109.42	110.43	109.10	110.19
1857	AMEX	XAR	Fri, Nov 8, 2019	108.96	110.28	108.96	109.96
1856	AMEX	XAR	Thu, Nov 7, 2019	108.39	109.40	108.27	108.55
1855	AMEX	XAR	Wed, Nov 6, 2019	107.50	107.75	107.23	107.62
1854	AMEX	XAR	Tue, Nov 5, 2019	106.87	107.69	106.50	107.16
1853	AMEX	XAR	Mon, Nov 4, 2019	108.18	108.55	106.10	106.47
1852	AMEX	XAR	Fri, Nov 1, 2019	106.02	107.67	106.02	107.51
1851	AMEX	XAR	Thu, Oct 31, 2019	105.68	105.98	105.00	105.61
1850	AMEX	XAR	Wed, Oct 30, 2019	105.08	105.99	104.81	105.88
1849	AMEX	XAR	Tue, Oct 29, 2019	105.00	105.92	104.92	105.31
1848	AMEX	XAR	Mon, Oct 28, 2019	104.91	105.72	104.91	105.06
1847	AMEX	XAR	Fri, Oct 25, 2019	105.31	105.43	104.50	104.58
1846	AMEX	XAR	Thu, Oct 24, 2019	104.23	105.51	104.03	105.39
1845	AMEX	XAR	Wed, Oct 23, 2019	103.79	104.00	103.33	103.97
1844	AMEX	XAR	Tue, Oct 22, 2019	103.50	104.11	103.18	103.50
1843	AMEX	XAR	Mon, Oct 21, 2019	103.46	103.76	103.01	103.33
1842	AMEX	XAR	Fri, Oct 18, 2019	105.09	105.09	103.09	103.18
1841	AMEX	XAR	Thu, Oct 17, 2019	106.15	106.69	105.19	105.20
1840	AMEX	XAR	Wed, Oct 16, 2019	105.63	106.60	105.56	105.96
1839	AMEX	XAR	Tue, Oct 15, 2019	105.58	106.14	105.45	105.68
1838	AMEX	XAR	Mon, Oct 14, 2019	105.31	105.66	104.95	105.33
1837	AMEX	XAR	Fri, Oct 11, 2019	105.71	106.20	105.33	105.35
1836	AMEX	XAR	Thu, Oct 10, 2019	103.96	105.16	103.53	104.68
1835	AMEX	XAR	Wed, Oct 9, 2019	103.90	104.33	103.56	103.90
1834	AMEX	XAR	Tue, Oct 8, 2019	103.32	104.06	102.50	103.20
1833	AMEX	XAR	Mon, Oct 7, 2019	104.10	104.80	103.74	104.03
1832	AMEX	XAR	Fri, Oct 4, 2019	103.52	104.37	103.10	104.35
1831	AMEX	XAR	Thu, Oct 3, 2019	102.53	103.36	101.46	103.36
1830	AMEX	XAR	Wed, Oct 2, 2019	103.24	103.37	101.82	102.72
1829	AMEX	XAR	Tue, Oct 1, 2019	107.05	107.45	103.70	103.91
1828	AMEX	XAR	Mon, Sep 30, 2019	107.30	107.75	106.83	106.83
1827	AMEX	XAR	Fri, Sep 27, 2019	108.67	108.72	106.77	107.13
1826	AMEX	XAR	Thu, Sep 26, 2019	109.09	109.09	107.88	108.27
1825	AMEX	XAR	Wed, Sep 25, 2019	108.40	109.07	107.78	108.92
1824	AMEX	XAR	Tue, Sep 24, 2019	109.44	109.76	107.74	108.27
1823	AMEX	XAR	Mon, Sep 23, 2019	109.21	109.43	108.63	109.03
1822	AMEX	XAR	Fri, Sep 20, 2019	111.40	111.53	109.69	109.62
1821	AMEX	XAR	Thu, Sep 19, 2019	111.95	112.12	111.23	111.28
1820	AMEX	XAR	Wed, Sep 18, 2019	112.05	112.11	110.66	111.79
1819	AMEX	XAR	Tue, Sep 17, 2019	111.99	112.29	111.01	112.14
1818	AMEX	XAR	Mon, Sep 16, 2019	110.85	112.28	110.50	111.99
1817	AMEX	XAR	Fri, Sep 13, 2019	110.16	110.83	109.97	110.35
1816	AMEX	XAR	Thu, Sep 12, 2019	109.39	110.02	108.72	109.83
1815	AMEX	XAR	Wed, Sep 11, 2019	107.64	108.96	107.26	108.96
1814	AMEX	XAR	Tue, Sep 10, 2019	107.44	107.59	105.69	107.57
1813	AMEX	XAR	Mon, Sep 9, 2019	109.15	109.20	107.47	107.59
1812	AMEX	XAR	Fri, Sep 6, 2019	109.00	109.21	108.71	108.87
1811	AMEX	XAR	Thu, Sep 5, 2019	108.59	109.67	108.52	108.67
1810	AMEX	XAR	Wed, Sep 4, 2019	107.44	107.79	107.28	107.48
1809	AMEX	XAR	Tue, Sep 3, 2019	106.75	106.86	105.59	106.75
1808	AMEX	XAR	Fri, Aug 30, 2019	107.80	107.92	107.00	107.44
1807	AMEX	XAR	Thu, Aug 29, 2019	106.75	107.39	106.34	107.16
1806	AMEX	XAR	Wed, Aug 28, 2019	104.45	106.02	103.70	105.61
1805	AMEX	XAR	Tue, Aug 27, 2019	105.53	105.53	104.05	104.73
1804	AMEX	XAR	Mon, Aug 26, 2019	105.35	105.65	104.03	105.26
1803	AMEX	XAR	Fri, Aug 23, 2019	106.54	107.31	103.95	104.44
1802	AMEX	XAR	Thu, Aug 22, 2019	106.59	107.30	105.87	107.01
1801	AMEX	XAR	Wed, Aug 21, 2019	106.40	106.83	105.94	106.41
1800	AMEX	XAR	Tue, Aug 20, 2019	105.48	105.80	105.04	105.61
1799	AMEX	XAR	Mon, Aug 19, 2019	105.52	105.89	105.23	105.58
1798	AMEX	XAR	Fri, Aug 16, 2019	103.42	104.56	103.32	104.33
1797	AMEX	XAR	Thu, Aug 15, 2019	102.36	103.01	101.70	102.76
1796	AMEX	XAR	Wed, Aug 14, 2019	103.13	103.37	101.74	102.08
1795	AMEX	XAR	Tue, Aug 13, 2019	103.62	105.23	103.45	104.48
1794	AMEX	XAR	Mon, Aug 12, 2019	104.93	104.93	103.49	103.76
1793	AMEX	XAR	Fri, Aug 9, 2019	106.45	106.45	105.03	105.40
1792	AMEX	XAR	Thu, Aug 8, 2019	105.18	107.18	105.18	106.94
1791	AMEX	XAR	Wed, Aug 7, 2019	102.77	104.89	102.31	104.64
1790	AMEX	XAR	Tue, Aug 6, 2019	101.31	103.75	101.31	103.60
1789	AMEX	XAR	Mon, Aug 5, 2019	101.59	101.63	99.25	100.57
1788	AMEX	XAR	Fri, Aug 2, 2019	104.14	104.15	102.29	103.40
1787	AMEX	XAR	Thu, Aug 1, 2019	105.79	106.32	104.03	104.18
1786	AMEX	XAR	Wed, Jul 31, 2019	106.09	107.65	105.32	105.83
1785	AMEX	XAR	Tue, Jul 30, 2019	105.07	105.74	104.74	105.69
1784	AMEX	XAR	Mon, Jul 29, 2019	106.09	106.26	105.35	105.50
1783	AMEX	XAR	Fri, Jul 26, 2019	106.66	106.66	106.04	106.36
1782	AMEX	XAR	Thu, Jul 25, 2019	106.80	107.37	106.17	106.63
1781	AMEX	XAR	Wed, Jul 24, 2019	105.13	106.79	104.82	106.76
1780	AMEX	XAR	Tue, Jul 23, 2019	105.41	105.49	104.50	105.22
1779	AMEX	XAR	Mon, Jul 22, 2019	104.77	104.97	104.33	104.69
1778	AMEX	XAR	Fri, Jul 19, 2019	104.13	105.27	104.01	104.58
1777	AMEX	XAR	Thu, Jul 18, 2019	103.79	103.79	102.75	103.71
1776	AMEX	XAR	Wed, Jul 17, 2019	105.34	105.34	103.95	103.99
1775	AMEX	XAR	Tue, Jul 16, 2019	105.10	105.62	105.07	105.34
1774	AMEX	XAR	Mon, Jul 15, 2019	105.80	105.98	104.80	105.05
1773	AMEX	XAR	Fri, Jul 12, 2019	104.97	105.83	104.65	105.82
1772	AMEX	XAR	Thu, Jul 11, 2019	104.09	104.83	103.76	104.70
1771	AMEX	XAR	Wed, Jul 10, 2019	104.78	105.10	103.97	103.99
1770	AMEX	XAR	Tue, Jul 9, 2019	103.49	104.41	102.97	104.37
1769	AMEX	XAR	Mon, Jul 8, 2019	104.57	104.57	103.50	103.86
1768	AMEX	XAR	Fri, Jul 5, 2019	104.36	104.92	103.51	104.90
1767	AMEX	XAR	Wed, Jul 3, 2019	104.52	104.73	104.09	104.57
1766	AMEX	XAR	Tue, Jul 2, 2019	103.60	104.37	103.25	104.37
1765	AMEX	XAR	Mon, Jul 1, 2019	105.00	105.50	103.40	103.61
1764	AMEX	XAR	Fri, Jun 28, 2019	102.69	104.20	102.42	103.92
1763	AMEX	XAR	Thu, Jun 27, 2019	102.21	102.56	101.77	102.41
1762	AMEX	XAR	Wed, Jun 26, 2019	102.57	102.60	101.84	102.10
1761	AMEX	XAR	Tue, Jun 25, 2019	103.08	103.33	102.31	102.33
1760	AMEX	XAR	Mon, Jun 24, 2019	103.46	103.95	102.96	103.03
1759	AMEX	XAR	Fri, Jun 21, 2019	103.68	103.87	102.62	103.20
1758	AMEX	XAR	Thu, Jun 20, 2019	102.82	103.87	102.59	103.85
1757	AMEX	XAR	Wed, Jun 19, 2019	101.23	101.91	101.13	101.83
1756	AMEX	XAR	Tue, Jun 18, 2019	99.93	101.59	99.64	101.20
1755	AMEX	XAR	Mon, Jun 17, 2019	100.20	100.29	99.10	99.41
1754	AMEX	XAR	Fri, Jun 14, 2019	100.91	100.91	99.97	100.08
1753	AMEX	XAR	Thu, Jun 13, 2019	100.16	101.05	99.62	101.05
1752	AMEX	XAR	Wed, Jun 12, 2019	99.37	99.77	98.79	99.69
1751	AMEX	XAR	Tue, Jun 11, 2019	101.92	102.15	98.75	99.37
1750	AMEX	XAR	Mon, Jun 10, 2019	102.49	102.50	101.14	101.22
1749	AMEX	XAR	Fri, Jun 7, 2019	101.05	101.63	100.81	101.29
1748	AMEX	XAR	Thu, Jun 6, 2019	100.71	100.94	99.84	100.64
1747	AMEX	XAR	Wed, Jun 5, 2019	99.65	100.67	99.62	100.67
1746	AMEX	XAR	Tue, Jun 4, 2019	98.01	99.37	97.85	99.37
1745	AMEX	XAR	Mon, Jun 3, 2019	96.38	97.59	96.28	97.20
1744	AMEX	XAR	Fri, May 31, 2019	96.46	96.98	96.20	96.54
1743	AMEX	XAR	Thu, May 30, 2019	97.44	98.00	96.96	97.38
1742	AMEX	XAR	Wed, May 29, 2019	96.97	97.54	96.42	97.26
1741	AMEX	XAR	Tue, May 28, 2019	97.51	98.00	97.09	97.24
1740	AMEX	XAR	Fri, May 24, 2019	97.44	97.96	96.90	97.40
1739	AMEX	XAR	Thu, May 23, 2019	97.66	97.69	96.15	96.92
1738	AMEX	XAR	Wed, May 22, 2019	98.70	98.80	98.41	98.57
1737	AMEX	XAR	Tue, May 21, 2019	97.99	98.95	97.53	98.89
1736	AMEX	XAR	Mon, May 20, 2019	97.02	97.63	96.62	97.35
1735	AMEX	XAR	Fri, May 17, 2019	97.60	98.27	97.03	97.21
1734	AMEX	XAR	Thu, May 16, 2019	97.42	98.63	97.37	98.29
1733	AMEX	XAR	Wed, May 15, 2019	96.12	97.53	95.56	97.16
1732	AMEX	XAR	Tue, May 14, 2019	96.35	97.53	96.06	96.94
1731	AMEX	XAR	Mon, May 13, 2019	96.30	96.59	95.19	95.92
1730	AMEX	XAR	Fri, May 10, 2019	97.37	98.28	96.25	98.24
1729	AMEX	XAR	Thu, May 9, 2019	96.88	98.09	96.28	97.76
1728	AMEX	XAR	Wed, May 8, 2019	96.73	98.09	96.50	97.58
1727	AMEX	XAR	Tue, May 7, 2019	97.47	97.75	96.18	96.76
1726	AMEX	XAR	Mon, May 6, 2019	96.53	98.56	96.31	98.46
1725	AMEX	XAR	Fri, May 3, 2019	97.24	98.36	97.24	98.33
1724	AMEX	XAR	Thu, May 2, 2019	97.14	97.22	96.01	96.84
1723	AMEX	XAR	Wed, May 1, 2019	97.59	98.69	97.35	97.35
1722	AMEX	XAR	Tue, Apr 30, 2019	96.76	97.12	96.29	96.94
1721	AMEX	XAR	Mon, Apr 29, 2019	96.54	97.12	96.36	96.69
1720	AMEX	XAR	Fri, Apr 26, 2019	96.10	96.57	95.85	96.44
1719	AMEX	XAR	Thu, Apr 25, 2019	96.24	96.24	94.78	96.00
1718	AMEX	XAR	Wed, Apr 24, 2019	97.95	97.95	96.52	96.52
1717	AMEX	XAR	Tue, Apr 23, 2019	95.38	97.24	95.37	96.87
1716	AMEX	XAR	Mon, Apr 22, 2019	94.40	95.12	94.09	94.63
1715	AMEX	XAR	Thu, Apr 18, 2019	94.01	94.60	93.66	94.50
1714	AMEX	XAR	Wed, Apr 17, 2019	94.95	95.20	93.50	93.81
1713	AMEX	XAR	Tue, Apr 16, 2019	94.25	94.70	94.21	94.60
1712	AMEX	XAR	Mon, Apr 15, 2019	94.85	94.90	93.90	94.11
1711	AMEX	XAR	Fri, Apr 12, 2019	94.24	94.89	94.24	94.75
1710	AMEX	XAR	Thu, Apr 11, 2019	92.61	93.73	92.61	93.67
1709	AMEX	XAR	Wed, Apr 10, 2019	92.43	92.56	91.83	92.47
1708	AMEX	XAR	Tue, Apr 9, 2019	93.14	93.14	92.20	92.29
1707	AMEX	XAR	Mon, Apr 8, 2019	93.14	93.75	92.58	93.75
1706	AMEX	XAR	Fri, Apr 5, 2019	92.97	93.92	92.97	93.90
1705	AMEX	XAR	Thu, Apr 4, 2019	91.80	92.98	91.80	92.72
1704	AMEX	XAR	Wed, Apr 3, 2019	93.13	93.25	91.38	91.75
1703	AMEX	XAR	Tue, Apr 2, 2019	93.50	93.61	92.65	92.70
1702	AMEX	XAR	Mon, Apr 1, 2019	92.53	93.55	92.53	93.45
1701	AMEX	XAR	Fri, Mar 29, 2019	91.54	91.96	91.44	91.80
1700	AMEX	XAR	Thu, Mar 28, 2019	90.28	91.11	90.04	91.05
1699	AMEX	XAR	Wed, Mar 27, 2019	90.36	91.00	89.45	90.14
1698	AMEX	XAR	Tue, Mar 26, 2019	90.85	91.13	89.75	90.31
1697	AMEX	XAR	Mon, Mar 25, 2019	89.71	90.51	89.49	90.25
1696	AMEX	XAR	Fri, Mar 22, 2019	91.97	92.26	89.73	89.79
1695	AMEX	XAR	Thu, Mar 21, 2019	91.03	92.69	91.03	92.48
1694	AMEX	XAR	Wed, Mar 20, 2019	91.56	92.20	90.85	91.36
1693	AMEX	XAR	Tue, Mar 19, 2019	92.30	92.94	91.50	91.73
1692	AMEX	XAR	Mon, Mar 18, 2019	90.58	92.12	90.58	92.01
1691	AMEX	XAR	Fri, Mar 15, 2019	91.06	91.20	90.19	90.54
1690	AMEX	XAR	Thu, Mar 14, 2019	91.63	91.87	90.93	90.97
1689	AMEX	XAR	Wed, Mar 13, 2019	91.51	92.22	91.22	91.54
1688	AMEX	XAR	Tue, Mar 12, 2019	91.22	91.46	90.66	91.19
1687	AMEX	XAR	Mon, Mar 11, 2019	90.40	91.43	89.53	91.42
1686	AMEX	XAR	Fri, Mar 8, 2019	91.13	91.47	90.68	91.40
1685	AMEX	XAR	Thu, Mar 7, 2019	92.68	92.70	91.01	91.77
1684	AMEX	XAR	Wed, Mar 6, 2019	93.81	94.57	92.65	92.66
1683	AMEX	XAR	Tue, Mar 5, 2019	93.99	94.22	93.54	93.56
1682	AMEX	XAR	Mon, Mar 4, 2019	95.99	96.27	93.63	93.96
1681	AMEX	XAR	Fri, Mar 1, 2019	96.13	96.13	95.06	95.64
1680	AMEX	XAR	Thu, Feb 28, 2019	95.75	96.33	95.51	95.68
1679	AMEX	XAR	Wed, Feb 27, 2019	95.15	95.72	94.51	95.66
1678	AMEX	XAR	Tue, Feb 26, 2019	96.20	96.38	95.45	95.46
1677	AMEX	XAR	Mon, Feb 25, 2019	96.93	97.23	96.23	96.31
1676	AMEX	XAR	Fri, Feb 22, 2019	95.89	96.41	95.70	96.37
1675	AMEX	XAR	Thu, Feb 21, 2019	95.97	96.02	95.16	95.59
1674	AMEX	XAR	Wed, Feb 20, 2019	95.78	96.17	95.40	96.14
1673	AMEX	XAR	Tue, Feb 19, 2019	95.45	96.03	95.27	95.79
1672	AMEX	XAR	Fri, Feb 15, 2019	94.61	95.67	94.61	95.67
1671	AMEX	XAR	Thu, Feb 14, 2019	93.58	94.30	93.08	93.95
1670	AMEX	XAR	Wed, Feb 13, 2019	94.17	94.34	93.60	93.89
1669	AMEX	XAR	Tue, Feb 12, 2019	93.40	93.98	93.35	93.84
1668	AMEX	XAR	Mon, Feb 11, 2019	92.63	93.11	92.41	92.76
1667	AMEX	XAR	Fri, Feb 8, 2019	91.41	92.24	91.11	92.24
1666	AMEX	XAR	Thu, Feb 7, 2019	91.77	92.08	90.67	91.86
1665	AMEX	XAR	Wed, Feb 6, 2019	92.30	92.62	91.88	92.34
1664	AMEX	XAR	Tue, Feb 5, 2019	91.61	92.29	91.49	92.25
1663	AMEX	XAR	Mon, Feb 4, 2019	89.51	91.29	89.51	91.29
1662	AMEX	XAR	Fri, Feb 1, 2019	89.73	90.00	89.17	89.50
1661	AMEX	XAR	Thu, Jan 31, 2019	88.69	89.93	88.50	89.51
1660	AMEX	XAR	Wed, Jan 30, 2019	89.00	89.60	87.55	89.13
1659	AMEX	XAR	Tue, Jan 29, 2019	86.74	88.39	86.74	87.99
1658	AMEX	XAR	Mon, Jan 28, 2019	85.86	86.50	85.50	86.47
1657	AMEX	XAR	Fri, Jan 25, 2019	86.43	86.93	86.33	86.57
1656	AMEX	XAR	Thu, Jan 24, 2019	84.50	86.36	84.50	85.81
1655	AMEX	XAR	Wed, Jan 23, 2019	83.92	85.00	83.13	84.27
1654	AMEX	XAR	Tue, Jan 22, 2019	84.71	84.92	82.85	83.42
1653	AMEX	XAR	Fri, Jan 18, 2019	84.83	86.10	84.83	85.64
1652	AMEX	XAR	Thu, Jan 17, 2019	82.84	84.81	82.76	84.33
1651	AMEX	XAR	Wed, Jan 16, 2019	83.33	83.56	82.77	83.18
1650	AMEX	XAR	Tue, Jan 15, 2019	83.03	83.46	82.51	83.30
1649	AMEX	XAR	Mon, Jan 14, 2019	82.55	83.59	82.27	82.98
1648	AMEX	XAR	Fri, Jan 11, 2019	82.52	83.21	81.90	83.21
1647	AMEX	XAR	Thu, Jan 10, 2019	81.64	82.93	81.47	82.87
1646	AMEX	XAR	Wed, Jan 9, 2019	82.03	82.43	81.60	82.11
1645	AMEX	XAR	Tue, Jan 8, 2019	80.99	81.71	80.60	81.66
1644	AMEX	XAR	Mon, Jan 7, 2019	79.60	80.50	78.96	80.17
1643	AMEX	XAR	Fri, Jan 4, 2019	77.97	79.76	77.88	79.48
1642	AMEX	XAR	Thu, Jan 3, 2019	78.81	79.11	76.76	76.89
1641	AMEX	XAR	Wed, Jan 2, 2019	77.72	79.33	77.29	79.30
1640	AMEX	XAR	Mon, Dec 31, 2018	78.39	79.00	78.11	78.92
1639	AMEX	XAR	Fri, Dec 28, 2018	78.50	79.04	77.66	77.91
1638	AMEX	XAR	Thu, Dec 27, 2018	75.44	78.12	75.25	78.11
1637	AMEX	XAR	Wed, Dec 26, 2018	74.45	76.74	73.23	76.71
1636	AMEX	XAR	Mon, Dec 24, 2018	75.70	75.70	74.07	74.15
1635	AMEX	XAR	Fri, Dec 21, 2018	78.03	78.35	76.20	76.08
1634	AMEX	XAR	Thu, Dec 20, 2018	79.88	80.46	77.02	78.02
1633	AMEX	XAR	Wed, Dec 19, 2018	82.32	83.13	79.81	80.26
1632	AMEX	XAR	Tue, Dec 18, 2018	82.42	83.52	81.88	82.35
1631	AMEX	XAR	Mon, Dec 17, 2018	83.21	84.08	81.42	81.76
1630	AMEX	XAR	Fri, Dec 14, 2018	83.35	84.20	83.00	83.49
1629	AMEX	XAR	Thu, Dec 13, 2018	85.24	85.37	84.08	84.10
1628	AMEX	XAR	Wed, Dec 12, 2018	84.65	86.14	84.65	84.94
1627	AMEX	XAR	Tue, Dec 11, 2018	85.29	85.63	83.12	83.75
1626	AMEX	XAR	Mon, Dec 10, 2018	83.27	84.63	82.69	84.09
1625	AMEX	XAR	Fri, Dec 7, 2018	84.26	85.26	82.68	82.98
1624	AMEX	XAR	Thu, Dec 6, 2018	83.19	84.27	81.42	84.27
1623	AMEX	XAR	Tue, Dec 4, 2018	87.93	88.14	84.57	84.65
1622	AMEX	XAR	Mon, Dec 3, 2018	89.06	89.26	87.65	88.11
1621	AMEX	XAR	Fri, Nov 30, 2018	87.28	87.71	86.79	87.59
1620	AMEX	XAR	Thu, Nov 29, 2018	87.48	88.12	86.78	87.55
1619	AMEX	XAR	Wed, Nov 28, 2018	85.76	87.56	85.60	87.53
1618	AMEX	XAR	Tue, Nov 27, 2018	86.01	86.30	84.93	85.40
1617	AMEX	XAR	Mon, Nov 26, 2018	86.67	87.27	86.07	86.67
1616	AMEX	XAR	Fri, Nov 23, 2018	85.27	86.69	85.16	86.12
1615	AMEX	XAR	Wed, Nov 21, 2018	85.51	86.28	85.37	85.60
1614	AMEX	XAR	Tue, Nov 20, 2018	85.25	85.40	83.93	84.90
1613	AMEX	XAR	Mon, Nov 19, 2018	89.20	89.20	86.62	86.79
1612	AMEX	XAR	Fri, Nov 16, 2018	89.06	89.63	88.40	89.30
1611	AMEX	XAR	Thu, Nov 15, 2018	87.91	89.97	88.00	89.47
1610	AMEX	XAR	Wed, Nov 14, 2018	89.81	89.95	88.35	88.43
1609	AMEX	XAR	Tue, Nov 13, 2018	89.44	90.24	88.69	89.07
1608	AMEX	XAR	Mon, Nov 12, 2018	92.37	92.37	89.41	89.56
1607	AMEX	XAR	Fri, Nov 9, 2018	91.66	92.50	91.52	92.29
1606	AMEX	XAR	Thu, Nov 8, 2018	92.57	92.57	91.60	92.08
1605	AMEX	XAR	Wed, Nov 7, 2018	92.00	92.60	90.69	92.60
1604	AMEX	XAR	Tue, Nov 6, 2018	90.69	92.04	90.68	91.90
1603	AMEX	XAR	Mon, Nov 5, 2018	90.30	90.76	89.57	90.68
1602	AMEX	XAR	Fri, Nov 2, 2018	91.00	91.49	89.95	90.16
1601	AMEX	XAR	Thu, Nov 1, 2018	88.59	90.52	88.59	90.31
1600	AMEX	XAR	Wed, Oct 31, 2018	87.62	89.21	87.62	88.15
1599	AMEX	XAR	Tue, Oct 30, 2018	84.40	86.59	84.19	86.59
1598	AMEX	XAR	Mon, Oct 29, 2018	88.49	88.49	83.48	84.69
1597	AMEX	XAR	Fri, Oct 26, 2018	86.89	88.42	86.09	87.60
1596	AMEX	XAR	Thu, Oct 25, 2018	88.74	88.74	87.51	87.85
1595	AMEX	XAR	Wed, Oct 24, 2018	91.43	91.75	87.91	88.00
1594	AMEX	XAR	Tue, Oct 23, 2018	90.60	91.87	90.19	91.11
1593	AMEX	XAR	Mon, Oct 22, 2018	91.91	92.23	91.08	91.90
1592	AMEX	XAR	Fri, Oct 19, 2018	92.52	92.86	91.55	91.95
1591	AMEX	XAR	Thu, Oct 18, 2018	93.53	93.81	91.88	92.47
1590	AMEX	XAR	Wed, Oct 17, 2018	95.05	95.05	93.62	94.22
1589	AMEX	XAR	Tue, Oct 16, 2018	93.34	95.14	92.66	95.09
1588	AMEX	XAR	Mon, Oct 15, 2018	92.12	93.48	91.65	92.80
1587	AMEX	XAR	Fri, Oct 12, 2018	92.28	92.42	90.20	91.26
1586	AMEX	XAR	Thu, Oct 11, 2018	92.85	93.54	90.74	90.82
1585	AMEX	XAR	Wed, Oct 10, 2018	96.82	96.91	93.28	93.39
1584	AMEX	XAR	Tue, Oct 9, 2018	97.89	97.89	96.09	96.46
1583	AMEX	XAR	Mon, Oct 8, 2018	97.91	98.15	97.15	98.03
1582	AMEX	XAR	Fri, Oct 5, 2018	98.76	99.20	97.39	97.99
1581	AMEX	XAR	Thu, Oct 4, 2018	99.35	99.70	98.15	98.74
1580	AMEX	XAR	Wed, Oct 3, 2018	99.46	100.01	99.01	99.46
1579	AMEX	XAR	Tue, Oct 2, 2018	99.42	99.48	98.76	99.11
1578	AMEX	XAR	Mon, Oct 1, 2018	100.07	100.21	99.00	99.43
1577	AMEX	XAR	Fri, Sep 28, 2018	98.84	99.75	98.81	99.55
1576	AMEX	XAR	Thu, Sep 27, 2018	98.64	99.26	98.50	98.96
1575	AMEX	XAR	Wed, Sep 26, 2018	98.87	99.10	98.25	98.33
1574	AMEX	XAR	Tue, Sep 25, 2018	97.73	99.00	97.64	98.83
1573	AMEX	XAR	Mon, Sep 24, 2018	98.69	98.69	97.37	97.55
1572	AMEX	XAR	Fri, Sep 21, 2018	98.21	99.16	98.21	98.71
1571	AMEX	XAR	Thu, Sep 20, 2018	100.13	100.13	98.08	98.00
1570	AMEX	XAR	Wed, Sep 19, 2018	101.06	101.22	99.45	99.68
1569	AMEX	XAR	Tue, Sep 18, 2018	100.00	101.12	99.90	100.89
1568	AMEX	XAR	Mon, Sep 17, 2018	99.68	99.95	99.24	99.70
1567	AMEX	XAR	Fri, Sep 14, 2018	98.51	99.88	98.48	99.85
1566	AMEX	XAR	Thu, Sep 13, 2018	97.92	98.97	97.92	98.29
1565	AMEX	XAR	Wed, Sep 12, 2018	97.60	97.87	97.10	97.71
1564	AMEX	XAR	Tue, Sep 11, 2018	97.21	97.92	96.88	97.62
1563	AMEX	XAR	Mon, Sep 10, 2018	97.44	97.71	97.29	97.52
1562	AMEX	XAR	Fri, Sep 7, 2018	97.26	97.49	96.43	96.92
1561	AMEX	XAR	Thu, Sep 6, 2018	96.40	97.64	96.40	97.47
1560	AMEX	XAR	Wed, Sep 5, 2018	96.05	96.21	95.50	96.21
1559	AMEX	XAR	Tue, Sep 4, 2018	96.08	96.08	95.35	96.01
1558	AMEX	XAR	Fri, Aug 31, 2018	95.59	96.15	95.36	96.07
1557	AMEX	XAR	Thu, Aug 30, 2018	96.52	96.66	95.57	95.75
1556	AMEX	XAR	Wed, Aug 29, 2018	96.74	96.85	96.36	96.68
1555	AMEX	XAR	Tue, Aug 28, 2018	96.67	96.82	96.11	96.64
1554	AMEX	XAR	Mon, Aug 27, 2018	95.88	96.58	95.88	96.21
1553	AMEX	XAR	Fri, Aug 24, 2018	95.15	95.55	94.99	95.52
1552	AMEX	XAR	Thu, Aug 23, 2018	95.50	95.50	94.77	94.77
1551	AMEX	XAR	Wed, Aug 22, 2018	95.86	96.05	95.53	95.57
1550	AMEX	XAR	Tue, Aug 21, 2018	95.52	96.14	95.34	96.13
1549	AMEX	XAR	Mon, Aug 20, 2018	94.97	95.51	94.78	95.26
1548	AMEX	XAR	Fri, Aug 17, 2018	93.95	94.80	93.82	94.70
1547	AMEX	XAR	Thu, Aug 16, 2018	93.73	94.26	93.63	94.08
1546	AMEX	XAR	Wed, Aug 15, 2018	94.27	94.27	92.73	93.23
1545	AMEX	XAR	Tue, Aug 14, 2018	94.13	94.80	93.94	94.53
1544	AMEX	XAR	Mon, Aug 13, 2018	94.00	94.45	93.19	93.76
1543	AMEX	XAR	Fri, Aug 10, 2018	93.73	94.21	93.47	93.92
1542	AMEX	XAR	Thu, Aug 9, 2018	94.21	94.70	93.94	94.12
1541	AMEX	XAR	Wed, Aug 8, 2018	93.85	94.17	93.29	94.06
1540	AMEX	XAR	Tue, Aug 7, 2018	93.61	93.98	93.14	93.87
1539	AMEX	XAR	Mon, Aug 6, 2018	93.40	93.50	92.90	93.50
1538	AMEX	XAR	Fri, Aug 3, 2018	93.91	94.08	93.00	93.40
1537	AMEX	XAR	Thu, Aug 2, 2018	93.28	93.93	93.25	93.77
1536	AMEX	XAR	Wed, Aug 1, 2018	93.67	94.65	93.41	93.73
1535	AMEX	XAR	Tue, Jul 31, 2018	91.64	94.00	91.64	93.97
1534	AMEX	XAR	Mon, Jul 30, 2018	92.26	92.54	91.06	91.19
1533	AMEX	XAR	Fri, Jul 27, 2018	93.18	93.53	91.95	92.26
1532	AMEX	XAR	Thu, Jul 26, 2018	91.76	93.52	91.62	93.12
1531	AMEX	XAR	Wed, Jul 25, 2018	90.72	91.65	89.90	91.62
1530	AMEX	XAR	Tue, Jul 24, 2018	91.47	92.30	90.79	91.39
1529	AMEX	XAR	Mon, Jul 23, 2018	92.12	92.12	91.13	91.20
1528	AMEX	XAR	Fri, Jul 20, 2018	91.74	92.58	91.58	92.12
1527	AMEX	XAR	Thu, Jul 19, 2018	91.75	91.98	91.49	91.95
1526	AMEX	XAR	Wed, Jul 18, 2018	91.50	92.11	91.09	92.01
1525	AMEX	XAR	Tue, Jul 17, 2018	90.88	91.55	90.86	91.51
1524	AMEX	XAR	Mon, Jul 16, 2018	90.93	91.35	90.60	90.84
1523	AMEX	XAR	Fri, Jul 13, 2018	89.66	90.49	89.66	90.47
1522	AMEX	XAR	Thu, Jul 12, 2018	88.83	89.72	88.30	89.72
1521	AMEX	XAR	Wed, Jul 11, 2018	88.77	89.21	88.05	88.15
1520	AMEX	XAR	Tue, Jul 10, 2018	89.44	89.85	88.97	89.55
1519	AMEX	XAR	Mon, Jul 9, 2018	88.28	89.30	88.14	89.30
1518	AMEX	XAR	Fri, Jul 6, 2018	87.49	88.19	86.99	87.88
1517	AMEX	XAR	Thu, Jul 5, 2018	87.70	87.87	86.94	87.68
1516	AMEX	XAR	Tue, Jul 3, 2018	87.61	88.13	87.20	87.34
1515	AMEX	XAR	Mon, Jul 2, 2018	86.42	87.23	86.21	87.14
1514	AMEX	XAR	Fri, Jun 29, 2018	86.95	88.00	86.95	87.13
1513	AMEX	XAR	Thu, Jun 28, 2018	85.87	86.94	85.22	86.66
1512	AMEX	XAR	Wed, Jun 27, 2018	86.66	87.90	86.09	86.09
1511	AMEX	XAR	Tue, Jun 26, 2018	85.83	86.85	85.79	86.56
1510	AMEX	XAR	Mon, Jun 25, 2018	86.55	86.70	85.58	86.02
1509	AMEX	XAR	Fri, Jun 22, 2018	87.27	87.43	86.98	87.13
1508	AMEX	XAR	Thu, Jun 21, 2018	87.46	87.46	86.34	86.92
1507	AMEX	XAR	Wed, Jun 20, 2018	87.20	87.81	86.84	87.57
1506	AMEX	XAR	Tue, Jun 19, 2018	88.22	88.23	86.82	87.05
1505	AMEX	XAR	Mon, Jun 18, 2018	88.32	89.13	88.15	89.07
1504	AMEX	XAR	Fri, Jun 15, 2018	88.91	88.96	88.16	88.91
1503	AMEX	XAR	Thu, Jun 14, 2018	90.18	90.54	89.09	89.19
1502	AMEX	XAR	Wed, Jun 13, 2018	90.23	90.38	89.65	89.97
1501	AMEX	XAR	Tue, Jun 12, 2018	91.26	91.26	89.90	90.18
1500	AMEX	XAR	Mon, Jun 11, 2018	91.50	91.75	90.86	91.11
1499	AMEX	XAR	Fri, Jun 8, 2018	90.39	91.49	90.28	91.45
1498	AMEX	XAR	Thu, Jun 7, 2018	90.71	90.80	89.94	90.52
1497	AMEX	XAR	Wed, Jun 6, 2018	90.15	90.69	90.03	90.69
1496	AMEX	XAR	Tue, Jun 5, 2018	89.82	90.11	89.39	89.97
1495	AMEX	XAR	Mon, Jun 4, 2018	89.85	90.00	89.46	89.86
1494	AMEX	XAR	Fri, Jun 1, 2018	89.10	89.81	89.10	89.55
1493	AMEX	XAR	Thu, May 31, 2018	89.68	89.83	88.61	88.68
1492	AMEX	XAR	Wed, May 30, 2018	88.88	89.93	88.60	89.69
1491	AMEX	XAR	Tue, May 29, 2018	88.87	89.31	88.13	88.56
1490	AMEX	XAR	Fri, May 25, 2018	89.73	89.73	89.13	89.38
1489	AMEX	XAR	Thu, May 24, 2018	89.19	89.98	89.09	89.85
1488	AMEX	XAR	Wed, May 23, 2018	88.43	89.26	88.31	89.26
1487	AMEX	XAR	Tue, May 22, 2018	90.05	90.06	88.71	88.86
1486	AMEX	XAR	Mon, May 21, 2018	89.33	90.13	89.28	90.04
1485	AMEX	XAR	Fri, May 18, 2018	88.21	88.87	88.20	88.82
1484	AMEX	XAR	Thu, May 17, 2018	87.36	88.34	87.17	88.22
1483	AMEX	XAR	Wed, May 16, 2018	87.34	87.75	87.17	87.33
1482	AMEX	XAR	Tue, May 15, 2018	87.35	87.74	87.00	87.17
1481	AMEX	XAR	Mon, May 14, 2018	88.54	88.54	87.69	87.92
1480	AMEX	XAR	Fri, May 11, 2018	88.10	88.67	87.98	88.45
1479	AMEX	XAR	Thu, May 10, 2018	88.10	88.49	87.86	88.05
1478	AMEX	XAR	Wed, May 9, 2018	87.60	88.42	87.60	88.12
1477	AMEX	XAR	Tue, May 8, 2018	85.49	86.99	85.49	86.99
1476	AMEX	XAR	Mon, May 7, 2018	84.41	85.58	84.22	85.53
1475	AMEX	XAR	Fri, May 4, 2018	82.84	84.43	82.68	84.22
1474	AMEX	XAR	Thu, May 3, 2018	82.97	83.49	81.88	83.04
1473	AMEX	XAR	Wed, May 2, 2018	83.48	84.28	83.10	83.18
1472	AMEX	XAR	Tue, May 1, 2018	84.86	84.86	82.53	83.55
1471	AMEX	XAR	Mon, Apr 30, 2018	86.46	86.80	85.03	85.07
1470	AMEX	XAR	Fri, Apr 27, 2018	87.60	87.98	86.00	86.44
1469	AMEX	XAR	Thu, Apr 26, 2018	87.72	88.22	86.77	87.56
1468	AMEX	XAR	Wed, Apr 25, 2018	88.42	88.42	86.25	87.47
1467	AMEX	XAR	Tue, Apr 24, 2018	91.01	91.53	87.29	88.64
1466	AMEX	XAR	Mon, Apr 23, 2018	90.91	90.97	90.00	90.45
1465	AMEX	XAR	Fri, Apr 20, 2018	91.09	91.10	90.34	90.60
1464	AMEX	XAR	Thu, Apr 19, 2018	90.80	91.55	90.32	91.10
1463	AMEX	XAR	Wed, Apr 18, 2018	90.78	91.29	90.52	90.91
1462	AMEX	XAR	Tue, Apr 17, 2018	89.85	90.56	89.51	90.17
1461	AMEX	XAR	Mon, Apr 16, 2018	88.92	89.50	88.73	89.33
1460	AMEX	XAR	Fri, Apr 13, 2018	89.27	89.35	87.86	88.29
1459	AMEX	XAR	Thu, Apr 12, 2018	88.26	89.02	87.97	88.68
1458	AMEX	XAR	Wed, Apr 11, 2018	86.70	88.45	86.70	87.79
1457	AMEX	XAR	Tue, Apr 10, 2018	87.30	87.43	86.60	87.06
1456	AMEX	XAR	Mon, Apr 9, 2018	86.90	87.42	86.22	86.23
1455	AMEX	XAR	Fri, Apr 6, 2018	87.75	88.37	85.91	86.50
1454	AMEX	XAR	Thu, Apr 5, 2018	87.68	88.68	87.55	88.59
1453	AMEX	XAR	Wed, Apr 4, 2018	85.05	87.30	84.85	87.26
1452	AMEX	XAR	Tue, Apr 3, 2018	85.94	86.70	85.70	86.57
1451	AMEX	XAR	Mon, Apr 2, 2018	86.57	86.88	84.50	85.60
1450	AMEX	XAR	Thu, Mar 29, 2018	86.12	87.47	86.12	86.87
1449	AMEX	XAR	Wed, Mar 28, 2018	86.33	86.66	85.29	85.80
1448	AMEX	XAR	Tue, Mar 27, 2018	88.08	88.38	85.84	86.27
1447	AMEX	XAR	Mon, Mar 26, 2018	86.67	87.70	86.02	87.65
1446	AMEX	XAR	Fri, Mar 23, 2018	85.58	87.05	85.20	85.24
1445	AMEX	XAR	Thu, Mar 22, 2018	87.28	87.62	85.34	85.43
1444	AMEX	XAR	Wed, Mar 21, 2018	87.58	88.68	87.27	88.02
1443	AMEX	XAR	Tue, Mar 20, 2018	87.16	88.15	87.16	87.65
1442	AMEX	XAR	Mon, Mar 19, 2018	86.76	87.10	86.02	87.00
1441	AMEX	XAR	Fri, Mar 16, 2018	87.47	87.51	86.77	86.94
1440	AMEX	XAR	Thu, Mar 15, 2018	87.97	88.04	87.11	87.40
1439	AMEX	XAR	Wed, Mar 14, 2018	89.15	89.15	87.22	87.81
1438	AMEX	XAR	Tue, Mar 13, 2018	89.18	89.75	88.60	88.85
1437	AMEX	XAR	Mon, Mar 12, 2018	90.05	90.17	88.76	88.93
1436	AMEX	XAR	Fri, Mar 9, 2018	89.02	89.99	88.59	89.95
1435	AMEX	XAR	Thu, Mar 8, 2018	88.37	88.68	87.77	88.66
1434	AMEX	XAR	Wed, Mar 7, 2018	86.89	88.34	86.79	88.19
1433	AMEX	XAR	Tue, Mar 6, 2018	88.03	88.05	87.03	87.86
1432	AMEX	XAR	Mon, Mar 5, 2018	86.68	87.95	86.14	87.75
1431	AMEX	XAR	Fri, Mar 2, 2018	85.97	87.48	85.55	87.28
1430	AMEX	XAR	Thu, Mar 1, 2018	88.30	88.50	86.05	86.75
1429	AMEX	XAR	Wed, Feb 28, 2018	88.68	89.69	88.28	88.28
1428	AMEX	XAR	Tue, Feb 27, 2018	89.13	89.70	87.97	87.98
1427	AMEX	XAR	Mon, Feb 26, 2018	88.70	89.32	88.43	89.21
1426	AMEX	XAR	Fri, Feb 23, 2018	88.06	88.37	87.43	88.37
1425	AMEX	XAR	Thu, Feb 22, 2018	88.15	88.49	87.47	87.57
1424	AMEX	XAR	Wed, Feb 21, 2018	87.83	89.19	87.78	87.79
1423	AMEX	XAR	Tue, Feb 20, 2018	87.97	88.83	87.56	87.79
1422	AMEX	XAR	Fri, Feb 16, 2018	87.79	88.93	87.71	88.37
1421	AMEX	XAR	Thu, Feb 15, 2018	86.79	87.99	86.47	87.99
1420	AMEX	XAR	Wed, Feb 14, 2018	84.07	86.20	83.99	86.10
1419	AMEX	XAR	Tue, Feb 13, 2018	83.57	84.62	83.49	84.48
1418	AMEX	XAR	Mon, Feb 12, 2018	83.57	84.61	82.64	84.06
1417	AMEX	XAR	Fri, Feb 9, 2018	82.40	83.54	80.67	82.97
1416	AMEX	XAR	Thu, Feb 8, 2018	84.30	84.65	81.49	81.52
1415	AMEX	XAR	Wed, Feb 7, 2018	83.00	84.77	82.97	84.07
1414	AMEX	XAR	Tue, Feb 6, 2018	80.27	83.43	80.09	82.97
1413	AMEX	XAR	Mon, Feb 5, 2018	85.87	86.59	81.60	82.36
1412	AMEX	XAR	Fri, Feb 2, 2018	88.30	88.31	86.84	86.93
1411	AMEX	XAR	Thu, Feb 1, 2018	88.12	89.46	87.90	88.68
1410	AMEX	XAR	Wed, Jan 31, 2018	89.61	89.73	88.24	88.48
1409	AMEX	XAR	Tue, Jan 30, 2018	88.77	89.17	88.05	88.83
1408	AMEX	XAR	Mon, Jan 29, 2018	89.01	89.74	88.94	89.34
1407	AMEX	XAR	Fri, Jan 26, 2018	88.13	89.14	87.60	89.14
1406	AMEX	XAR	Thu, Jan 25, 2018	87.33	87.94	86.99	87.87
1405	AMEX	XAR	Wed, Jan 24, 2018	86.70	87.34	86.58	86.96
1404	AMEX	XAR	Tue, Jan 23, 2018	87.09	87.14	86.40	86.69
1403	AMEX	XAR	Mon, Jan 22, 2018	87.50	87.51	86.60	87.05
1402	AMEX	XAR	Fri, Jan 19, 2018	87.03	87.69	86.90	87.69
1401	AMEX	XAR	Thu, Jan 18, 2018	87.47	87.51	86.70	86.83
1400	AMEX	XAR	Wed, Jan 17, 2018	87.08	87.47	86.84	87.33
1399	AMEX	XAR	Tue, Jan 16, 2018	88.36	88.62	86.45	86.64
1398	AMEX	XAR	Fri, Jan 12, 2018	86.70	87.91	86.70	87.75
1397	AMEX	XAR	Thu, Jan 11, 2018	85.92	86.51	85.72	86.47
1396	AMEX	XAR	Wed, Jan 10, 2018	85.75	85.94	85.15	85.69
1395	AMEX	XAR	Tue, Jan 9, 2018	86.00	86.15	85.66	85.95
1394	AMEX	XAR	Mon, Jan 8, 2018	85.02	85.96	84.90	85.76
1393	AMEX	XAR	Fri, Jan 5, 2018	84.56	85.03	84.48	85.03
1392	AMEX	XAR	Thu, Jan 4, 2018	84.04	84.48	84.00	84.40
1391	AMEX	XAR	Wed, Jan 3, 2018	83.60	83.85	83.31	83.81
1390	AMEX	XAR	Tue, Jan 2, 2018	83.84	83.90	83.28	83.72
1389	AMEX	XAR	Fri, Dec 29, 2017	84.25	84.31	83.52	83.56
1388	AMEX	XAR	Thu, Dec 28, 2017	83.89	84.09	83.65	84.09
1387	AMEX	XAR	Wed, Dec 27, 2017	83.43	83.84	83.43	83.79
1386	AMEX	XAR	Tue, Dec 26, 2017	83.85	83.95	83.49	83.56
1385	AMEX	XAR	Fri, Dec 22, 2017	83.82	84.00	83.30	83.58
1384	AMEX	XAR	Thu, Dec 21, 2017	83.81	84.37	83.45	83.74
1383	AMEX	XAR	Wed, Dec 20, 2017	83.83	83.85	83.33	83.51
1382	AMEX	XAR	Tue, Dec 19, 2017	83.98	83.99	83.35	83.38
1381	AMEX	XAR	Mon, Dec 18, 2017	83.99	84.05	83.39	83.69
1380	AMEX	XAR	Fri, Dec 15, 2017	82.24	83.65	82.00	83.34
1379	AMEX	XAR	Thu, Dec 14, 2017	82.42	82.74	81.73	82.04
1378	AMEX	XAR	Wed, Dec 13, 2017	81.73	82.57	81.60	82.16
1377	AMEX	XAR	Tue, Dec 12, 2017	81.40	81.85	81.33	81.58
1376	AMEX	XAR	Mon, Dec 11, 2017	82.19	82.19	81.19	81.31
1375	AMEX	XAR	Fri, Dec 8, 2017	82.23	82.40	81.82	82.04
1374	AMEX	XAR	Thu, Dec 7, 2017	81.54	82.15	81.46	81.99
1373	AMEX	XAR	Wed, Dec 6, 2017	80.73	81.79	80.59	81.34
1372	AMEX	XAR	Tue, Dec 5, 2017	81.28	81.49	80.46	80.49
1371	AMEX	XAR	Mon, Dec 4, 2017	82.44	82.55	81.15	81.19
1370	AMEX	XAR	Fri, Dec 1, 2017	82.81	82.85	80.21	81.59
1369	AMEX	XAR	Thu, Nov 30, 2017	82.09	82.90	81.96	82.72
1368	AMEX	XAR	Wed, Nov 29, 2017	82.03	82.20	81.71	81.79
1367	AMEX	XAR	Tue, Nov 28, 2017	81.19	82.16	81.12	82.13
1366	AMEX	XAR	Mon, Nov 27, 2017	81.07	81.07	80.70	80.92
1365	AMEX	XAR	Fri, Nov 24, 2017	80.94	81.46	80.75	80.95
1364	AMEX	XAR	Wed, Nov 22, 2017	81.09	81.23	80.72	80.78
1363	AMEX	XAR	Tue, Nov 21, 2017	80.56	81.12	80.56	81.11
1362	AMEX	XAR	Mon, Nov 20, 2017	79.50	80.18	79.50	80.18
1361	AMEX	XAR	Fri, Nov 17, 2017	79.68	79.85	79.46	79.49
1360	AMEX	XAR	Thu, Nov 16, 2017	79.23	80.02	79.23	79.90
1359	AMEX	XAR	Wed, Nov 15, 2017	79.20	79.44	78.91	79.00
1358	AMEX	XAR	Tue, Nov 14, 2017	79.19	79.69	79.10	79.56
1357	AMEX	XAR	Mon, Nov 13, 2017	79.99	79.99	79.35	79.43
1356	AMEX	XAR	Fri, Nov 10, 2017	80.51	80.51	80.02	80.12
1355	AMEX	XAR	Thu, Nov 9, 2017	81.72	81.85	80.59	80.82
1354	AMEX	XAR	Wed, Nov 8, 2017	81.78	82.33	81.58	82.18
1353	AMEX	XAR	Tue, Nov 7, 2017	82.10	82.38	81.60	81.83
1352	AMEX	XAR	Mon, Nov 6, 2017	81.75	82.22	81.75	82.10
1351	AMEX	XAR	Fri, Nov 3, 2017	82.64	82.64	81.66	81.79
1350	AMEX	XAR	Thu, Nov 2, 2017	81.26	82.91	81.20	82.80
1349	AMEX	XAR	Wed, Nov 1, 2017	81.61	81.71	81.01	81.41
1348	AMEX	XAR	Tue, Oct 31, 2017	81.33	81.56	81.17	81.38
1347	AMEX	XAR	Mon, Oct 30, 2017	81.21	81.42	80.88	81.13
1346	AMEX	XAR	Fri, Oct 27, 2017	81.30	81.39	80.95	81.33
1345	AMEX	XAR	Thu, Oct 26, 2017	82.24	82.24	81.04	81.39
1344	AMEX	XAR	Wed, Oct 25, 2017	82.34	82.72	81.56	82.03
1343	AMEX	XAR	Tue, Oct 24, 2017	82.04	82.42	82.01	82.25
1342	AMEX	XAR	Mon, Oct 23, 2017	82.95	82.95	81.92	81.92
1341	AMEX	XAR	Fri, Oct 20, 2017	82.05	82.77	81.86	82.77
1340	AMEX	XAR	Thu, Oct 19, 2017	81.57	81.75	80.75	81.75
1339	AMEX	XAR	Wed, Oct 18, 2017	81.68	81.86	81.33	81.77
1338	AMEX	XAR	Tue, Oct 17, 2017	81.73	81.82	81.35	81.52
1337	AMEX	XAR	Mon, Oct 16, 2017	82.08	82.08	81.58	81.75
1336	AMEX	XAR	Fri, Oct 13, 2017	82.45	82.50	81.87	81.90
1335	AMEX	XAR	Thu, Oct 12, 2017	81.72	82.38	81.72	82.28
1334	AMEX	XAR	Wed, Oct 11, 2017	82.15	82.16	81.61	81.74
1333	AMEX	XAR	Tue, Oct 10, 2017	82.44	82.65	81.92	82.13
1332	AMEX	XAR	Mon, Oct 9, 2017	82.05	82.31	82.03	82.21
1331	AMEX	XAR	Fri, Oct 6, 2017	82.17	82.17	81.58	81.97
1330	AMEX	XAR	Thu, Oct 5, 2017	81.55	82.18	81.55	81.92
1329	AMEX	XAR	Wed, Oct 4, 2017	81.41	81.45	81.14	81.45
1328	AMEX	XAR	Tue, Oct 3, 2017	81.20	81.38	80.80	81.10
1327	AMEX	XAR	Mon, Oct 2, 2017	79.87	81.09	79.87	81.09
1326	AMEX	XAR	Fri, Sep 29, 2017	79.86	79.88	79.55	79.80
1325	AMEX	XAR	Thu, Sep 28, 2017	80.19	80.27	79.71	79.72
1324	AMEX	XAR	Wed, Sep 27, 2017	79.74	80.38	79.65	80.26
1323	AMEX	XAR	Tue, Sep 26, 2017	79.23	79.64	79.16	79.52
1322	AMEX	XAR	Mon, Sep 25, 2017	79.62	79.62	78.66	79.00
1321	AMEX	XAR	Fri, Sep 22, 2017	79.03	79.72	79.02	79.42
1320	AMEX	XAR	Thu, Sep 21, 2017	78.66	79.04	78.50	78.96
1319	AMEX	XAR	Wed, Sep 20, 2017	78.16	78.69	78.15	78.64
1318	AMEX	XAR	Tue, Sep 19, 2017	77.58	78.07	77.36	78.07
1317	AMEX	XAR	Mon, Sep 18, 2017	76.58	77.50	76.58	77.46
1316	AMEX	XAR	Fri, Sep 15, 2017	75.59	75.82	75.30	75.79
1315	AMEX	XAR	Thu, Sep 14, 2017	75.53	75.71	75.30	75.40
1314	AMEX	XAR	Wed, Sep 13, 2017	75.61	75.66	75.25	75.43
1313	AMEX	XAR	Tue, Sep 12, 2017	75.63	75.78	75.46	75.64
1312	AMEX	XAR	Mon, Sep 11, 2017	75.35	75.61	75.25	75.51
1311	AMEX	XAR	Fri, Sep 8, 2017	74.71	75.11	74.51	74.91
1310	AMEX	XAR	Thu, Sep 7, 2017	74.85	74.87	74.33	74.79
1309	AMEX	XAR	Wed, Sep 6, 2017	75.57	75.57	74.74	74.74
1308	AMEX	XAR	Tue, Sep 5, 2017	76.13	76.19	75.10	75.28
1307	AMEX	XAR	Fri, Sep 1, 2017	76.09	76.21	75.91	75.93
1306	AMEX	XAR	Thu, Aug 31, 2017	75.66	76.07	75.65	75.95
1305	AMEX	XAR	Wed, Aug 30, 2017	75.05	75.46	74.97	75.44
1304	AMEX	XAR	Tue, Aug 29, 2017	73.89	74.90	73.79	74.90
1303	AMEX	XAR	Mon, Aug 28, 2017	74.08	74.25	73.73	73.86
1302	AMEX	XAR	Fri, Aug 25, 2017	74.32	74.38	73.90	73.96
1301	AMEX	XAR	Thu, Aug 24, 2017	74.01	74.21	73.71	74.05
1300	AMEX	XAR	Wed, Aug 23, 2017	74.02	74.14	73.70	73.72
1299	AMEX	XAR	Tue, Aug 22, 2017	73.72	74.26	73.63	74.23
1298	AMEX	XAR	Mon, Aug 21, 2017	73.24	73.39	72.94	73.25
1297	AMEX	XAR	Fri, Aug 18, 2017	73.27	73.68	72.92	73.27
1296	AMEX	XAR	Thu, Aug 17, 2017	74.40	74.43	73.37	73.41
1295	AMEX	XAR	Wed, Aug 16, 2017	74.84	75.06	74.43	74.54
1294	AMEX	XAR	Tue, Aug 15, 2017	75.35	75.36	74.57	74.70
1293	AMEX	XAR	Mon, Aug 14, 2017	74.91	75.20	74.74	75.10
1292	AMEX	XAR	Fri, Aug 11, 2017	73.96	74.55	73.88	74.24
1291	AMEX	XAR	Thu, Aug 10, 2017	74.91	74.91	73.94	73.94
1290	AMEX	XAR	Wed, Aug 9, 2017	75.16	75.17	74.54	74.84
1289	AMEX	XAR	Tue, Aug 8, 2017	75.00	75.70	74.97	75.13
1288	AMEX	XAR	Mon, Aug 7, 2017	75.00	75.19	74.76	74.97
1287	AMEX	XAR	Fri, Aug 4, 2017	74.92	74.94	74.34	74.75
1286	AMEX	XAR	Thu, Aug 3, 2017	74.02	74.68	73.82	74.68
1285	AMEX	XAR	Wed, Aug 2, 2017	73.30	73.91	73.26	73.91
1284	AMEX	XAR	Tue, Aug 1, 2017	73.18	73.22	72.71	73.22
1283	AMEX	XAR	Mon, Jul 31, 2017	73.55	73.81	72.81	72.95
1282	AMEX	XAR	Fri, Jul 28, 2017	72.63	73.46	72.63	73.41
1281	AMEX	XAR	Thu, Jul 27, 2017	73.25	73.57	72.41	72.86
1280	AMEX	XAR	Wed, Jul 26, 2017	74.08	74.12	73.06	73.21
1279	AMEX	XAR	Tue, Jul 25, 2017	74.16	74.16	73.60	74.01
1278	AMEX	XAR	Mon, Jul 24, 2017	73.60	73.78	73.43	73.78
1277	AMEX	XAR	Fri, Jul 21, 2017	73.30	73.62	73.10	73.62
1276	AMEX	XAR	Thu, Jul 20, 2017	73.74	73.84	73.37	73.38
1275	AMEX	XAR	Wed, Jul 19, 2017	72.98	73.51	72.98	73.51
1274	AMEX	XAR	Tue, Jul 18, 2017	73.39	73.39	72.66	72.82
1273	AMEX	XAR	Mon, Jul 17, 2017	73.15	73.42	72.79	73.24
1272	AMEX	XAR	Fri, Jul 14, 2017	72.82	73.22	72.82	73.09
1271	AMEX	XAR	Thu, Jul 13, 2017	73.08	73.08	72.53	72.76
1270	AMEX	XAR	Wed, Jul 12, 2017	72.77	73.20	72.67	72.88
1269	AMEX	XAR	Tue, Jul 11, 2017	72.08	72.45	71.63	72.41
1268	AMEX	XAR	Mon, Jul 10, 2017	72.04	72.38	71.58	71.89
1267	AMEX	XAR	Fri, Jul 7, 2017	71.10	71.94	71.04	71.85
1266	AMEX	XAR	Thu, Jul 6, 2017	71.75	71.75	70.90	70.91
1265	AMEX	XAR	Wed, Jul 5, 2017	71.02	71.69	70.89	71.66
1264	AMEX	XAR	Mon, Jul 3, 2017	70.55	71.23	70.55	70.89
1263	AMEX	XAR	Fri, Jun 30, 2017	70.11	70.68	70.02	70.40
1262	AMEX	XAR	Thu, Jun 29, 2017	70.49	70.50	69.18	69.83
1261	AMEX	XAR	Wed, Jun 28, 2017	69.51	70.43	69.37	70.43
1260	AMEX	XAR	Tue, Jun 27, 2017	69.41	69.66	69.02	69.09
1259	AMEX	XAR	Mon, Jun 26, 2017	69.89	70.15	69.39	69.54
1258	AMEX	XAR	Fri, Jun 23, 2017	69.64	70.00	69.44	69.82
1257	AMEX	XAR	Thu, Jun 22, 2017	69.86	69.90	69.57	69.65
1256	AMEX	XAR	Wed, Jun 21, 2017	70.23	70.42	69.69	69.82
1255	AMEX	XAR	Tue, Jun 20, 2017	70.78	70.90	70.20	70.22
1254	AMEX	XAR	Mon, Jun 19, 2017	70.59	70.95	70.43	70.90
1253	AMEX	XAR	Fri, Jun 16, 2017	70.74	70.76	70.17	70.27
1252	AMEX	XAR	Thu, Jun 15, 2017	70.38	70.82	70.30	70.72
1251	AMEX	XAR	Wed, Jun 14, 2017	70.89	70.94	70.50	70.73
1250	AMEX	XAR	Tue, Jun 13, 2017	70.45	70.95	70.39	70.82
1249	AMEX	XAR	Mon, Jun 12, 2017	70.80	70.89	69.84	70.32
1248	AMEX	XAR	Fri, Jun 9, 2017	70.99	71.27	70.48	70.78
1247	AMEX	XAR	Thu, Jun 8, 2017	69.97	70.90	69.75	70.82
1246	AMEX	XAR	Wed, Jun 7, 2017	70.31	70.31	69.75	70.00
1245	AMEX	XAR	Tue, Jun 6, 2017	70.37	70.42	70.02	70.19
1244	AMEX	XAR	Mon, Jun 5, 2017	71.46	71.46	70.58	70.62
1243	AMEX	XAR	Fri, Jun 2, 2017	70.90	71.81	70.87	71.30
1242	AMEX	XAR	Thu, Jun 1, 2017	70.62	70.99	70.34	70.89
1241	AMEX	XAR	Wed, May 31, 2017	70.09	70.43	69.65	70.43
1240	AMEX	XAR	Tue, May 30, 2017	70.40	70.44	69.81	69.94
1239	AMEX	XAR	Fri, May 26, 2017	70.50	70.70	70.31	70.42
1238	AMEX	XAR	Thu, May 25, 2017	70.12	70.60	69.90	70.58
1237	AMEX	XAR	Wed, May 24, 2017	68.99	70.08	68.96	69.77
1236	AMEX	XAR	Tue, May 23, 2017	68.71	68.74	68.10	68.54
1235	AMEX	XAR	Mon, May 22, 2017	68.49	68.57	68.17	68.38
1234	AMEX	XAR	Fri, May 19, 2017	66.79	67.89	66.78	67.63
1233	AMEX	XAR	Thu, May 18, 2017	66.50	66.97	65.91	66.71
1232	AMEX	XAR	Wed, May 17, 2017	67.49	67.55	66.72	66.72
1231	AMEX	XAR	Tue, May 16, 2017	68.17	68.32	67.91	68.28
1230	AMEX	XAR	Mon, May 15, 2017	67.51	68.15	67.51	67.87
1229	AMEX	XAR	Fri, May 12, 2017	67.76	67.76	67.35	67.39
1228	AMEX	XAR	Thu, May 11, 2017	67.81	68.02	67.28	67.93
1227	AMEX	XAR	Wed, May 10, 2017	68.39	68.55	67.71	68.06
1226	AMEX	XAR	Tue, May 9, 2017	68.55	68.57	68.15	68.53
1225	AMEX	XAR	Mon, May 8, 2017	68.62	68.65	68.23	68.65
1224	AMEX	XAR	Fri, May 5, 2017	67.99	68.60	67.99	68.60
1223	AMEX	XAR	Thu, May 4, 2017	68.28	68.39	67.51	68.04
1222	AMEX	XAR	Wed, May 3, 2017	68.52	68.52	67.84	68.22
1221	AMEX	XAR	Tue, May 2, 2017	68.47	68.69	68.37	68.60
1220	AMEX	XAR	Mon, May 1, 2017	68.67	68.77	68.15	68.46
1219	AMEX	XAR	Fri, Apr 28, 2017	69.18	69.30	68.60	68.70
1218	AMEX	XAR	Thu, Apr 27, 2017	69.26	69.44	68.75	69.14
1217	AMEX	XAR	Wed, Apr 26, 2017	69.00	69.37	68.88	69.16
1216	AMEX	XAR	Tue, Apr 25, 2017	69.00	69.13	68.80	68.96
1215	AMEX	XAR	Mon, Apr 24, 2017	68.77	68.83	68.46	68.83
1214	AMEX	XAR	Fri, Apr 21, 2017	67.59	68.02	67.59	67.82
1213	AMEX	XAR	Thu, Apr 20, 2017	67.06	67.63	66.79	67.58
1212	AMEX	XAR	Wed, Apr 19, 2017	67.15	67.49	66.87	66.91
1211	AMEX	XAR	Tue, Apr 18, 2017	66.77	66.95	66.26	66.89
1210	AMEX	XAR	Mon, Apr 17, 2017	66.40	66.97	66.33	66.97
1209	AMEX	XAR	Thu, Apr 13, 2017	66.41	66.66	65.97	66.04
1208	AMEX	XAR	Wed, Apr 12, 2017	67.70	67.70	66.46	66.47
1207	AMEX	XAR	Tue, Apr 11, 2017	67.20	67.71	66.91	67.66
1206	AMEX	XAR	Mon, Apr 10, 2017	67.20	67.68	67.00	67.26
1205	AMEX	XAR	Fri, Apr 7, 2017	67.44	67.44	66.56	67.11
1204	AMEX	XAR	Thu, Apr 6, 2017	65.98	66.69	65.85	66.67
1203	AMEX	XAR	Wed, Apr 5, 2017	66.86	67.33	65.85	65.85
1202	AMEX	XAR	Tue, Apr 4, 2017	66.29	66.69	66.29	66.61
1201	AMEX	XAR	Mon, Apr 3, 2017	66.89	67.00	66.01	66.39
1200	AMEX	XAR	Fri, Mar 31, 2017	67.09	67.13	66.80	66.83
1199	AMEX	XAR	Thu, Mar 30, 2017	66.51	67.10	66.51	67.10
1198	AMEX	XAR	Wed, Mar 29, 2017	66.64	66.69	65.40	66.59
1197	AMEX	XAR	Tue, Mar 28, 2017	65.88	66.83	65.64	66.67
1196	AMEX	XAR	Mon, Mar 27, 2017	65.23	66.05	64.88	65.99
1195	AMEX	XAR	Fri, Mar 24, 2017	66.66	66.88	65.75	66.02
1194	AMEX	XAR	Thu, Mar 23, 2017	66.45	66.85	66.34	66.67
1193	AMEX	XAR	Wed, Mar 22, 2017	66.50	66.84	66.21	66.41
1192	AMEX	XAR	Tue, Mar 21, 2017	68.54	68.55	66.62	66.72
1191	AMEX	XAR	Mon, Mar 20, 2017	68.64	68.66	68.14	68.22
1190	AMEX	XAR	Fri, Mar 17, 2017	68.01	68.75	67.90	68.46
1189	AMEX	XAR	Thu, Mar 16, 2017	68.36	68.38	67.86	67.81
1188	AMEX	XAR	Wed, Mar 15, 2017	67.64	68.22	67.57	68.10
1187	AMEX	XAR	Tue, Mar 14, 2017	67.69	67.69	67.11	67.30
1186	AMEX	XAR	Mon, Mar 13, 2017	67.56	67.93	67.48	67.93
1185	AMEX	XAR	Fri, Mar 10, 2017	67.86	67.99	67.13	67.51
1184	AMEX	XAR	Thu, Mar 9, 2017	67.90	68.12	67.32	67.67
1183	AMEX	XAR	Wed, Mar 8, 2017	68.21	68.30	67.70	67.79
1182	AMEX	XAR	Tue, Mar 7, 2017	68.26	68.43	67.85	68.11
1181	AMEX	XAR	Mon, Mar 6, 2017	68.48	68.51	68.17	68.39
1180	AMEX	XAR	Fri, Mar 3, 2017	68.77	68.99	68.48	68.62
1179	AMEX	XAR	Thu, Mar 2, 2017	69.94	69.94	68.53	68.53
1178	AMEX	XAR	Wed, Mar 1, 2017	69.63	69.88	69.47	69.74
1177	AMEX	XAR	Tue, Feb 28, 2017	69.50	69.50	68.78	68.88
1176	AMEX	XAR	Mon, Feb 27, 2017	68.49	69.19	68.19	69.09
1175	AMEX	XAR	Fri, Feb 24, 2017	67.60	68.13	67.41	68.13
1174	AMEX	XAR	Thu, Feb 23, 2017	68.72	68.72	67.81	67.89
1173	AMEX	XAR	Wed, Feb 22, 2017	68.53	68.53	68.17	68.50
1172	AMEX	XAR	Tue, Feb 21, 2017	68.22	68.51	68.15	68.39
1171	AMEX	XAR	Fri, Feb 17, 2017	67.74	68.09	67.42	68.09
1170	AMEX	XAR	Thu, Feb 16, 2017	67.66	67.84	67.12	67.84
1169	AMEX	XAR	Wed, Feb 15, 2017	67.31	67.65	67.28	67.52
1168	AMEX	XAR	Tue, Feb 14, 2017	67.45	67.53	67.18	67.46
1167	AMEX	XAR	Mon, Feb 13, 2017	67.63	67.76	67.41	67.54
1166	AMEX	XAR	Fri, Feb 10, 2017	66.53	67.19	66.50	67.17
1165	AMEX	XAR	Thu, Feb 9, 2017	65.94	66.44	65.93	66.28
1164	AMEX	XAR	Wed, Feb 8, 2017	66.33	66.33	65.61	65.67
1163	AMEX	XAR	Tue, Feb 7, 2017	66.18	66.44	65.96	66.19
1162	AMEX	XAR	Mon, Feb 6, 2017	65.80	65.99	65.66	65.89
1161	AMEX	XAR	Fri, Feb 3, 2017	64.95	65.78	64.84	65.69
1160	AMEX	XAR	Thu, Feb 2, 2017	64.32	64.70	64.14	64.58
1159	AMEX	XAR	Wed, Feb 1, 2017	64.64	64.81	64.09	64.42
1158	AMEX	XAR	Tue, Jan 31, 2017	64.10	64.40	63.34	64.38
1157	AMEX	XAR	Mon, Jan 30, 2017	64.55	64.55	63.63	64.14
1156	AMEX	XAR	Fri, Jan 27, 2017	64.64	65.05	64.43	64.54
1155	AMEX	XAR	Thu, Jan 26, 2017	64.40	64.81	64.18	64.57
1154	AMEX	XAR	Wed, Jan 25, 2017	64.54	64.60	64.00	64.45
1153	AMEX	XAR	Tue, Jan 24, 2017	63.67	64.59	63.67	64.38
1152	AMEX	XAR	Mon, Jan 23, 2017	64.11	64.16	63.21	63.69
1151	AMEX	XAR	Fri, Jan 20, 2017	64.56	64.60	63.73	64.02
1150	AMEX	XAR	Thu, Jan 19, 2017	64.12	64.43	63.69	64.37
1149	AMEX	XAR	Wed, Jan 18, 2017	63.52	64.14	63.38	63.75
1148	AMEX	XAR	Tue, Jan 17, 2017	64.25	64.25	63.29	63.51
1147	AMEX	XAR	Fri, Jan 13, 2017	64.33	64.54	64.10	64.43
1146	AMEX	XAR	Thu, Jan 12, 2017	64.37	64.40	63.16	64.08
1145	AMEX	XAR	Wed, Jan 11, 2017	64.33	64.54	63.98	64.34
1144	AMEX	XAR	Tue, Jan 10, 2017	64.06	64.60	63.89	64.38
1143	AMEX	XAR	Mon, Jan 9, 2017	64.59	64.59	63.96	64.06
1142	AMEX	XAR	Fri, Jan 6, 2017	64.76	64.82	64.35	64.62
1141	AMEX	XAR	Thu, Jan 5, 2017	64.86	65.22	64.17	64.59
1140	AMEX	XAR	Wed, Jan 4, 2017	64.49	64.81	64.47	64.74
1139	AMEX	XAR	Tue, Jan 3, 2017	63.93	64.39	63.72	64.25
1138	AMEX	XAR	Fri, Dec 30, 2016	63.97	64.00	63.25	63.37
1137	AMEX	XAR	Thu, Dec 29, 2016	63.89	64.14	63.63	63.80
1136	AMEX	XAR	Wed, Dec 28, 2016	64.60	64.65	63.74	63.79
1135	AMEX	XAR	Tue, Dec 27, 2016	64.46	64.68	64.31	64.52
1134	AMEX	XAR	Fri, Dec 23, 2016	64.25	64.31	63.91	64.24
1133	AMEX	XAR	Thu, Dec 22, 2016	64.12	64.33	63.81	64.21
1132	AMEX	XAR	Wed, Dec 21, 2016	64.70	64.70	64.16	64.25
1131	AMEX	XAR	Tue, Dec 20, 2016	64.79	64.95	64.21	64.49
1130	AMEX	XAR	Mon, Dec 19, 2016	63.85	64.29	63.85	64.22
1129	AMEX	XAR	Fri, Dec 16, 2016	64.01	64.55	63.70	63.77
1128	AMEX	XAR	Thu, Dec 15, 2016	64.20	64.80	64.05	64.00
1127	AMEX	XAR	Wed, Dec 14, 2016	64.59	64.85	64.05	64.15
1126	AMEX	XAR	Tue, Dec 13, 2016	64.82	65.33	64.45	64.60
1125	AMEX	XAR	Mon, Dec 12, 2016	65.23	65.23	64.20	64.88
1124	AMEX	XAR	Fri, Dec 9, 2016	65.81	65.92	65.63	65.70
1123	AMEX	XAR	Thu, Dec 8, 2016	66.91	66.91	65.76	65.80
1122	AMEX	XAR	Wed, Dec 7, 2016	66.11	66.65	65.82	66.53
1121	AMEX	XAR	Tue, Dec 6, 2016	65.94	66.02	65.18	66.00
1120	AMEX	XAR	Mon, Dec 5, 2016	66.15	66.49	65.42	65.62
1119	AMEX	XAR	Fri, Dec 2, 2016	65.19	65.38	65.00	65.21
1118	AMEX	XAR	Thu, Dec 1, 2016	64.89	65.35	64.82	65.04
1117	AMEX	XAR	Wed, Nov 30, 2016	65.53	65.56	64.78	64.83
1116	AMEX	XAR	Tue, Nov 29, 2016	65.21	65.48	65.09	65.17
1115	AMEX	XAR	Mon, Nov 28, 2016	65.38	65.38	64.90	65.07
1114	AMEX	XAR	Fri, Nov 25, 2016	65.27	65.34	64.98	65.34
1113	AMEX	XAR	Wed, Nov 23, 2016	64.59	64.99	64.44	64.97
1112	AMEX	XAR	Tue, Nov 22, 2016	63.89	64.52	63.77	64.48
1111	AMEX	XAR	Mon, Nov 21, 2016	63.84	63.85	63.30	63.56
1110	AMEX	XAR	Fri, Nov 18, 2016	63.73	63.73	63.29	63.39
1109	AMEX	XAR	Thu, Nov 17, 2016	63.73	64.06	63.45	63.54
1108	AMEX	XAR	Wed, Nov 16, 2016	63.78	63.78	63.19	63.46
1107	AMEX	XAR	Tue, Nov 15, 2016	64.56	64.97	63.20	63.68
1106	AMEX	XAR	Mon, Nov 14, 2016	65.72	65.88	63.77	64.00
1105	AMEX	XAR	Fri, Nov 11, 2016	62.26	63.34	62.26	63.30
1104	AMEX	XAR	Thu, Nov 10, 2016	62.28	62.61	61.88	62.40
1103	AMEX	XAR	Wed, Nov 9, 2016	59.98	61.50	59.13	61.21
1102	AMEX	XAR	Tue, Nov 8, 2016	58.21	58.56	58.19	58.27
1101	AMEX	XAR	Mon, Nov 7, 2016	58.25	58.26	57.95	58.26
1100	AMEX	XAR	Fri, Nov 4, 2016	57.30	57.62	56.83	57.16
1099	AMEX	XAR	Thu, Nov 3, 2016	57.70	57.70	56.90	57.02
1098	AMEX	XAR	Wed, Nov 2, 2016	58.14	58.19	57.41	57.41
1097	AMEX	XAR	Tue, Nov 1, 2016	58.44	58.70	57.90	58.14
1096	AMEX	XAR	Mon, Oct 31, 2016	58.96	58.96	58.08	58.33
1095	AMEX	XAR	Fri, Oct 28, 2016	58.10	58.43	58.00	58.18
1094	AMEX	XAR	Thu, Oct 27, 2016	58.56	58.56	57.81	57.90
1093	AMEX	XAR	Wed, Oct 26, 2016	57.94	58.56	57.78	58.48
1092	AMEX	XAR	Tue, Oct 25, 2016	57.45	57.86	57.45	57.80
1091	AMEX	XAR	Mon, Oct 24, 2016	57.19	57.72	57.19	57.43
1090	AMEX	XAR	Fri, Oct 21, 2016	56.56	56.70	56.31	56.69
1089	AMEX	XAR	Thu, Oct 20, 2016	56.96	57.06	56.72	56.89
1088	AMEX	XAR	Wed, Oct 19, 2016	57.17	57.21	56.90	57.01
1087	AMEX	XAR	Tue, Oct 18, 2016	57.00	57.11	56.78	56.99
1086	AMEX	XAR	Mon, Oct 17, 2016	56.18	56.57	56.18	56.51
1085	AMEX	XAR	Fri, Oct 14, 2016	56.50	56.84	56.34	56.35
1084	AMEX	XAR	Thu, Oct 13, 2016	56.07	56.28	55.72	56.26
1083	AMEX	XAR	Wed, Oct 12, 2016	56.26	56.64	56.26	56.39
1082	AMEX	XAR	Tue, Oct 11, 2016	56.99	57.01	56.18	56.26
1081	AMEX	XAR	Mon, Oct 10, 2016	57.35	57.58	57.35	57.39
1080	AMEX	XAR	Fri, Oct 7, 2016	57.83	57.83	56.74	57.10
1079	AMEX	XAR	Thu, Oct 6, 2016	57.82	58.07	57.59	58.00
1078	AMEX	XAR	Wed, Oct 5, 2016	57.96	58.21	57.96	58.04
1077	AMEX	XAR	Tue, Oct 4, 2016	58.13	58.23	57.56	57.56
1076	AMEX	XAR	Mon, Oct 3, 2016	57.90	58.02	57.75	58.00
1075	AMEX	XAR	Fri, Sep 30, 2016	58.27	58.53	57.85	58.31
1074	AMEX	XAR	Thu, Sep 29, 2016	58.65	58.65	57.73	58.00
1073	AMEX	XAR	Wed, Sep 28, 2016	58.28	58.74	58.18	58.68
1072	AMEX	XAR	Tue, Sep 27, 2016	58.23	58.39	58.05	58.27
1071	AMEX	XAR	Mon, Sep 26, 2016	57.80	58.25	57.80	57.90
1070	AMEX	XAR	Fri, Sep 23, 2016	58.35	58.35	57.97	57.97
1069	AMEX	XAR	Thu, Sep 22, 2016	57.68	58.17	57.68	58.13
1068	AMEX	XAR	Wed, Sep 21, 2016	56.96	57.35	56.64	57.35
1067	AMEX	XAR	Tue, Sep 20, 2016	56.77	56.77	56.47	56.49
1066	AMEX	XAR	Mon, Sep 19, 2016	56.80	57.09	56.65	56.77
1065	AMEX	XAR	Fri, Sep 16, 2016	56.89	57.13	56.44	56.47
1064	AMEX	XAR	Thu, Sep 15, 2016	56.72	57.34	56.72	57.20
1063	AMEX	XAR	Wed, Sep 14, 2016	57.38	57.38	56.61	56.68
1062	AMEX	XAR	Tue, Sep 13, 2016	57.74	57.84	57.11	57.21
1061	AMEX	XAR	Mon, Sep 12, 2016	57.13	58.23	56.41	58.09
1060	AMEX	XAR	Fri, Sep 9, 2016	58.86	58.86	57.60	57.60
1059	AMEX	XAR	Thu, Sep 8, 2016	58.82	59.10	58.82	58.98
1058	AMEX	XAR	Wed, Sep 7, 2016	59.15	59.28	58.99	59.01
1057	AMEX	XAR	Tue, Sep 6, 2016	59.44	59.44	59.10	59.19
1056	AMEX	XAR	Fri, Sep 2, 2016	59.08	59.48	59.08	59.38
1055	AMEX	XAR	Thu, Sep 1, 2016	58.73	58.75	58.29	58.75
1054	AMEX	XAR	Wed, Aug 31, 2016	59.06	59.07	58.30	58.68
1053	AMEX	XAR	Tue, Aug 30, 2016	59.44	59.44	59.07	59.17
1052	AMEX	XAR	Mon, Aug 29, 2016	58.99	59.49	58.99	59.35
1051	AMEX	XAR	Fri, Aug 26, 2016	59.16	59.41	58.72	58.98
1050	AMEX	XAR	Thu, Aug 25, 2016	59.27	59.27	59.04	59.12
1049	AMEX	XAR	Wed, Aug 24, 2016	59.23	59.35	59.06	59.06
1048	AMEX	XAR	Tue, Aug 23, 2016	59.44	59.64	59.29	59.31
1047	AMEX	XAR	Mon, Aug 22, 2016	59.21	59.43	59.10	59.32
1046	AMEX	XAR	Fri, Aug 19, 2016	59.05	59.30	59.05	59.26
1045	AMEX	XAR	Thu, Aug 18, 2016	58.72	59.22	58.72	59.22
1044	AMEX	XAR	Wed, Aug 17, 2016	58.86	58.86	58.28	58.80
1043	AMEX	XAR	Tue, Aug 16, 2016	59.07	59.07	58.60	58.61
1042	AMEX	XAR	Mon, Aug 15, 2016	58.69	59.34	58.69	59.19
1041	AMEX	XAR	Fri, Aug 12, 2016	58.50	58.51	58.29	58.46
1040	AMEX	XAR	Thu, Aug 11, 2016	58.61	58.62	58.26	58.49
1039	AMEX	XAR	Wed, Aug 10, 2016	58.44	58.44	57.67	57.99
1038	AMEX	XAR	Tue, Aug 9, 2016	58.44	58.60	58.44	58.60
1037	AMEX	XAR	Mon, Aug 8, 2016	58.55	58.58	58.23	58.29
1036	AMEX	XAR	Fri, Aug 5, 2016	58.54	58.72	58.45	58.60
1035	AMEX	XAR	Thu, Aug 4, 2016	58.03	58.41	57.89	57.95
1034	AMEX	XAR	Wed, Aug 3, 2016	57.56	58.01	57.56	58.01
1033	AMEX	XAR	Tue, Aug 2, 2016	57.82	57.85	57.35	57.52
1032	AMEX	XAR	Mon, Aug 1, 2016	57.79	58.15	57.72	57.96
1031	AMEX	XAR	Fri, Jul 29, 2016	57.51	57.90	57.24	57.82
1030	AMEX	XAR	Thu, Jul 28, 2016	57.88	57.88	57.27	57.51
1029	AMEX	XAR	Wed, Jul 27, 2016	58.05	58.26	57.88	58.08
1028	AMEX	XAR	Tue, Jul 26, 2016	57.29	57.96	57.29	57.93
1027	AMEX	XAR	Mon, Jul 25, 2016	57.46	57.46	57.25	57.25
1026	AMEX	XAR	Fri, Jul 22, 2016	57.54	57.60	56.98	57.57
1025	AMEX	XAR	Thu, Jul 21, 2016	57.99	58.11	57.35	57.52
1024	AMEX	XAR	Wed, Jul 20, 2016	57.89	57.98	57.54	57.90
1023	AMEX	XAR	Tue, Jul 19, 2016	57.32	57.93	57.30	57.53
1022	AMEX	XAR	Mon, Jul 18, 2016	57.33	57.56	57.28	57.32
1021	AMEX	XAR	Fri, Jul 15, 2016	57.62	57.63	57.26	57.35
1020	AMEX	XAR	Thu, Jul 14, 2016	57.39	57.44	57.21	57.29
1019	AMEX	XAR	Wed, Jul 13, 2016	57.21	57.29	56.97	57.09
1018	AMEX	XAR	Tue, Jul 12, 2016	57.31	57.46	56.98	57.23
1017	AMEX	XAR	Mon, Jul 11, 2016	56.92	57.20	56.88	57.03
1016	AMEX	XAR	Fri, Jul 8, 2016	55.82	56.62	55.82	56.61
1015	AMEX	XAR	Thu, Jul 7, 2016	55.32	55.64	55.11	55.30
1014	AMEX	XAR	Wed, Jul 6, 2016	54.94	55.34	54.83	55.30
1013	AMEX	XAR	Tue, Jul 5, 2016	55.51	55.51	54.92	55.04
1012	AMEX	XAR	Fri, Jul 1, 2016	56.29	56.29	55.67	55.83
1011	AMEX	XAR	Thu, Jun 30, 2016	54.69	55.83	54.66	55.83
1010	AMEX	XAR	Wed, Jun 29, 2016	54.09	54.63	54.03	54.58
1009	AMEX	XAR	Tue, Jun 28, 2016	53.62	53.65	53.20	53.65
1008	AMEX	XAR	Mon, Jun 27, 2016	54.49	54.49	52.92	53.08
1007	AMEX	XAR	Fri, Jun 24, 2016	54.52	55.48	54.00	54.67
1006	AMEX	XAR	Thu, Jun 23, 2016	56.58	56.69	56.44	56.65
1005	AMEX	XAR	Wed, Jun 22, 2016	56.41	56.41	56.13	56.15
1004	AMEX	XAR	Tue, Jun 21, 2016	56.73	56.73	56.09	56.11
1003	AMEX	XAR	Mon, Jun 20, 2016	56.58	56.71	56.23	56.23
1002	AMEX	XAR	Fri, Jun 17, 2016	55.70	55.86	55.46	55.76
1001	AMEX	XAR	Thu, Jun 16, 2016	55.56	55.86	55.18	55.69
1000	AMEX	XAR	Wed, Jun 15, 2016	55.93	56.18	55.86	55.86
999	AMEX	XAR	Tue, Jun 14, 2016	56.22	56.22	55.47	55.60
998	AMEX	XAR	Mon, Jun 13, 2016	57.03	57.03	56.01	56.01
997	AMEX	XAR	Fri, Jun 10, 2016	57.55	57.55	56.66	56.81
996	AMEX	XAR	Thu, Jun 9, 2016	57.20	57.66	57.20	57.63
995	AMEX	XAR	Wed, Jun 8, 2016	57.56	57.56	57.25	57.49
994	AMEX	XAR	Tue, Jun 7, 2016	57.37	57.48	57.22	57.28
993	AMEX	XAR	Mon, Jun 6, 2016	56.52	57.12	56.52	57.05
992	AMEX	XAR	Fri, Jun 3, 2016	56.56	56.56	55.84	56.35
991	AMEX	XAR	Thu, Jun 2, 2016	55.93	56.33	55.93	56.32
990	AMEX	XAR	Wed, Jun 1, 2016	55.66	56.13	55.66	56.07
989	AMEX	XAR	Tue, May 31, 2016	56.24	56.30	55.59	55.79
988	AMEX	XAR	Fri, May 27, 2016	55.89	56.00	55.79	55.97
987	AMEX	XAR	Thu, May 26, 2016	55.71	55.99	55.71	55.87
986	AMEX	XAR	Wed, May 25, 2016	55.53	55.82	55.53	55.75
985	AMEX	XAR	Tue, May 24, 2016	55.04	55.65	55.04	55.46
984	AMEX	XAR	Mon, May 23, 2016	55.69	55.69	54.73	54.81
983	AMEX	XAR	Fri, May 20, 2016	54.88	55.44	54.88	55.34
982	AMEX	XAR	Thu, May 19, 2016	54.81	54.81	54.38	54.69
981	AMEX	XAR	Wed, May 18, 2016	55.42	55.69	55.01	55.01
980	AMEX	XAR	Tue, May 17, 2016	55.52	55.69	54.96	55.17
979	AMEX	XAR	Mon, May 16, 2016	54.97	55.49	54.97	55.35
978	AMEX	XAR	Fri, May 13, 2016	55.46	55.46	54.49	54.59
977	AMEX	XAR	Thu, May 12, 2016	55.55	55.55	54.99	55.29
976	AMEX	XAR	Wed, May 11, 2016	55.60	55.64	55.16	55.19
975	AMEX	XAR	Tue, May 10, 2016	54.62	55.69	54.62	55.68
974	AMEX	XAR	Mon, May 9, 2016	54.46	54.69	54.22	54.46
973	AMEX	XAR	Fri, May 6, 2016	54.07	54.47	54.07	54.47
972	AMEX	XAR	Thu, May 5, 2016	53.99	54.28	53.99	54.14
971	AMEX	XAR	Wed, May 4, 2016	53.74	54.24	53.67	53.87
970	AMEX	XAR	Tue, May 3, 2016	54.35	54.42	53.78	54.19
969	AMEX	XAR	Mon, May 2, 2016	54.47	54.74	54.24	54.68
968	AMEX	XAR	Fri, Apr 29, 2016	54.47	54.55	54.14	54.41
967	AMEX	XAR	Thu, Apr 28, 2016	54.80	55.26	54.61	54.61
966	AMEX	XAR	Wed, Apr 27, 2016	54.58	55.22	54.31	55.11
965	AMEX	XAR	Tue, Apr 26, 2016	53.63	54.31	53.54	54.31
964	AMEX	XAR	Mon, Apr 25, 2016	53.84	53.84	53.22	53.28
963	AMEX	XAR	Fri, Apr 22, 2016	53.63	54.07	53.55	53.91
962	AMEX	XAR	Thu, Apr 21, 2016	53.94	54.05	53.60	53.60
961	AMEX	XAR	Wed, Apr 20, 2016	53.83	54.18	53.59	53.77
960	AMEX	XAR	Tue, Apr 19, 2016	53.77	54.00	53.65	53.68
959	AMEX	XAR	Mon, Apr 18, 2016	53.15	53.80	53.06	53.69
958	AMEX	XAR	Fri, Apr 15, 2016	53.33	53.50	53.23	53.46
957	AMEX	XAR	Thu, Apr 14, 2016	53.49	53.52	53.26	53.35
956	AMEX	XAR	Wed, Apr 13, 2016	52.98	53.45	52.92	53.45
955	AMEX	XAR	Tue, Apr 12, 2016	52.37	52.69	52.22	52.52
954	AMEX	XAR	Mon, Apr 11, 2016	52.45	52.59	52.21	52.26
953	AMEX	XAR	Fri, Apr 8, 2016	52.40	52.72	52.10	52.14
952	AMEX	XAR	Thu, Apr 7, 2016	52.25	52.25	51.85	52.03
951	AMEX	XAR	Wed, Apr 6, 2016	51.69	52.25	51.45	52.24
950	AMEX	XAR	Tue, Apr 5, 2016	51.87	51.87	51.87	51.72
949	AMEX	XAR	Mon, Apr 4, 2016	52.33	52.34	51.87	51.87
948	AMEX	XAR	Fri, Apr 1, 2016	51.69	52.15	51.59	52.11
947	AMEX	XAR	Thu, Mar 31, 2016	52.75	52.75	52.12	52.08
946	AMEX	XAR	Wed, Mar 30, 2016	52.53	52.71	52.22	52.46
945	AMEX	XAR	Tue, Mar 29, 2016	51.33	52.05	51.29	52.24
944	AMEX	XAR	Mon, Mar 28, 2016	51.66	51.74	51.45	51.51
943	AMEX	XAR	Thu, Mar 24, 2016	51.87	51.87	51.34	51.78
942	AMEX	XAR	Wed, Mar 23, 2016	52.44	52.44	51.98	52.04
941	AMEX	XAR	Tue, Mar 22, 2016	52.27	52.65	52.24	52.45
940	AMEX	XAR	Mon, Mar 21, 2016	52.85	52.85	52.46	52.55
939	AMEX	XAR	Fri, Mar 18, 2016	52.08	52.59	52.08	52.59
938	AMEX	XAR	Thu, Mar 17, 2016	51.16	51.99	50.95	51.87
937	AMEX	XAR	Wed, Mar 16, 2016	50.82	51.08	50.48	51.08
936	AMEX	XAR	Tue, Mar 15, 2016	50.83	50.83	50.83	50.45
935	AMEX	XAR	Mon, Mar 14, 2016	50.76	50.86	50.56	50.85
934	AMEX	XAR	Fri, Mar 11, 2016	50.13	50.13	50.13	50.95
933	AMEX	XAR	Thu, Mar 10, 2016	50.45	50.45	50.45	50.13
932	AMEX	XAR	Wed, Mar 9, 2016	50.52	50.59	50.44	50.45
931	AMEX	XAR	Tue, Mar 8, 2016	50.65	50.67	50.30	50.44
930	AMEX	XAR	Mon, Mar 7, 2016	50.91	51.20	50.86	51.03
929	AMEX	XAR	Fri, Mar 4, 2016	50.77	51.39	50.77	51.08
928	AMEX	XAR	Thu, Mar 3, 2016	50.56	50.56	50.56	50.83
927	AMEX	XAR	Wed, Mar 2, 2016	50.27	50.62	50.25	50.56
926	AMEX	XAR	Tue, Mar 1, 2016	49.93	49.93	49.63	50.16
925	AMEX	XAR	Mon, Feb 29, 2016	50.09	50.15	49.73	49.80
924	AMEX	XAR	Fri, Feb 26, 2016	49.77	49.77	49.62	49.73
923	AMEX	XAR	Thu, Feb 25, 2016	48.90	49.50	48.90	49.49
922	AMEX	XAR	Wed, Feb 24, 2016	48.09	48.95	47.96	48.83
921	AMEX	XAR	Tue, Feb 23, 2016	48.83	49.02	48.72	48.93
920	AMEX	XAR	Mon, Feb 22, 2016	48.51	49.25	48.51	48.95
919	AMEX	XAR	Fri, Feb 19, 2016	48.01	48.13	47.70	48.09
918	AMEX	XAR	Thu, Feb 18, 2016	48.26	48.44	48.12	48.27
917	AMEX	XAR	Wed, Feb 17, 2016	47.54	48.22	47.54	48.12
916	AMEX	XAR	Tue, Feb 16, 2016	46.69	47.23	46.37	47.17
915	AMEX	XAR	Fri, Feb 12, 2016	45.73	46.23	45.73	46.12
914	AMEX	XAR	Thu, Feb 11, 2016	46.25	46.25	44.74	45.73
913	AMEX	XAR	Wed, Feb 10, 2016	47.05	47.48	46.88	46.89
912	AMEX	XAR	Tue, Feb 9, 2016	46.52	47.05	46.44	46.72
911	AMEX	XAR	Mon, Feb 8, 2016	47.11	47.11	46.50	47.10
910	AMEX	XAR	Fri, Feb 5, 2016	48.43	48.43	47.40	47.44
909	AMEX	XAR	Thu, Feb 4, 2016	47.99	49.20	47.99	48.56
908	AMEX	XAR	Wed, Feb 3, 2016	47.48	48.21	46.89	48.10
907	AMEX	XAR	Tue, Feb 2, 2016	47.99	48.01	47.07	47.15
906	AMEX	XAR	Mon, Feb 1, 2016	48.23	48.68	48.20	48.68
905	AMEX	XAR	Fri, Jan 29, 2016	47.76	48.55	47.76	48.55
904	AMEX	XAR	Thu, Jan 28, 2016	47.88	47.88	47.47	47.54
903	AMEX	XAR	Wed, Jan 27, 2016	48.27	48.32	47.50	47.56
902	AMEX	XAR	Tue, Jan 26, 2016	47.98	48.78	47.98	48.75
901	AMEX	XAR	Mon, Jan 25, 2016	48.39	48.39	47.91	47.91
900	AMEX	XAR	Fri, Jan 22, 2016	48.23	48.55	47.83	48.45
899	AMEX	XAR	Thu, Jan 21, 2016	47.70	48.38	47.55	47.69
898	AMEX	XAR	Wed, Jan 20, 2016	47.33	48.00	46.10	47.71
897	AMEX	XAR	Tue, Jan 19, 2016	48.83	48.83	47.54	47.94
896	AMEX	XAR	Fri, Jan 15, 2016	48.39	48.58	47.66	48.34
895	AMEX	XAR	Thu, Jan 14, 2016	49.36	49.61	48.57	49.34
894	AMEX	XAR	Wed, Jan 13, 2016	51.11	51.11	49.05	49.22
893	AMEX	XAR	Tue, Jan 12, 2016	50.60	50.85	49.97	50.62
892	AMEX	XAR	Mon, Jan 11, 2016	50.35	50.46	49.92	50.28
891	AMEX	XAR	Fri, Jan 8, 2016	51.04	51.18	50.06	50.10
890	AMEX	XAR	Thu, Jan 7, 2016	51.47	51.63	50.71	50.85
889	AMEX	XAR	Wed, Jan 6, 2016	52.27	52.43	51.78	52.15
888	AMEX	XAR	Tue, Jan 5, 2016	52.47	52.80	52.40	52.67
887	AMEX	XAR	Mon, Jan 4, 2016	52.16	52.26	51.74	52.23
886	AMEX	XAR	Thu, Dec 31, 2015	53.15	53.16	52.80	52.88
885	AMEX	XAR	Wed, Dec 30, 2015	53.49	53.68	53.14	53.14
884	AMEX	XAR	Tue, Dec 29, 2015	52.78	53.58	52.78	53.55
883	AMEX	XAR	Mon, Dec 28, 2015	52.49	52.73	52.23	52.49
882	AMEX	XAR	Thu, Dec 24, 2015	52.90	52.99	52.75	52.91
881	AMEX	XAR	Wed, Dec 23, 2015	52.70	52.97	52.56	52.83
880	AMEX	XAR	Tue, Dec 22, 2015	52.14	52.46	51.84	52.35
879	AMEX	XAR	Mon, Dec 21, 2015	51.55	52.11	51.55	51.89
878	AMEX	XAR	Fri, Dec 18, 2015	51.70	51.93	51.15	51.43
877	AMEX	XAR	Thu, Dec 17, 2015	53.48	53.62	52.81	52.92
876	AMEX	XAR	Wed, Dec 16, 2015	53.04	53.45	52.66	53.43
875	AMEX	XAR	Tue, Dec 15, 2015	52.60	52.73	52.39	52.57
874	AMEX	XAR	Mon, Dec 14, 2015	52.43	52.50	51.88	52.18
873	AMEX	XAR	Fri, Dec 11, 2015	53.00	53.00	52.42	52.54
872	AMEX	XAR	Thu, Dec 10, 2015	52.79	53.74	52.79	53.48
871	AMEX	XAR	Wed, Dec 9, 2015	53.38	54.03	52.77	52.98
870	AMEX	XAR	Tue, Dec 8, 2015	53.85	53.85	53.35	53.52
869	AMEX	XAR	Mon, Dec 7, 2015	54.49	54.49	54.01	54.27
868	AMEX	XAR	Fri, Dec 4, 2015	53.66	54.69	53.66	54.66
867	AMEX	XAR	Thu, Dec 3, 2015	54.81	54.81	53.78	53.92
866	AMEX	XAR	Wed, Dec 2, 2015	55.01	55.01	54.49	54.56
865	AMEX	XAR	Tue, Dec 1, 2015	54.92	55.22	54.91	55.03
864	AMEX	XAR	Mon, Nov 30, 2015	55.00	55.06	54.65	54.71
863	AMEX	XAR	Fri, Nov 27, 2015	55.31	55.31	54.73	54.93
862	AMEX	XAR	Wed, Nov 25, 2015	55.37	55.39	54.93	54.97
861	AMEX	XAR	Tue, Nov 24, 2015	54.66	55.11	54.58	55.06
860	AMEX	XAR	Mon, Nov 23, 2015	54.83	54.90	54.53	54.75
859	AMEX	XAR	Fri, Nov 20, 2015	54.21	54.86	54.21	54.64
858	AMEX	XAR	Thu, Nov 19, 2015	53.81	54.12	53.69	54.08
857	AMEX	XAR	Wed, Nov 18, 2015	53.47	53.81	53.36	53.81
856	AMEX	XAR	Tue, Nov 17, 2015	53.41	53.66	53.11	53.24
855	AMEX	XAR	Mon, Nov 16, 2015	52.00	53.25	52.00	53.23
854	AMEX	XAR	Fri, Nov 13, 2015	52.54	52.54	51.88	52.00
853	AMEX	XAR	Thu, Nov 12, 2015	53.13	53.13	52.29	52.29
852	AMEX	XAR	Wed, Nov 11, 2015	53.94	53.94	53.49	53.55
851	AMEX	XAR	Tue, Nov 10, 2015	53.71	54.03	53.48	53.78
850	AMEX	XAR	Mon, Nov 9, 2015	54.13	54.17	53.64	53.87
849	AMEX	XAR	Fri, Nov 6, 2015	54.72	54.72	54.26	54.56
848	AMEX	XAR	Thu, Nov 5, 2015	54.45	54.73	54.34	54.70
847	AMEX	XAR	Wed, Nov 4, 2015	54.97	54.99	54.39	54.46
846	AMEX	XAR	Tue, Nov 3, 2015	54.71	54.87	54.35	54.67
845	AMEX	XAR	Mon, Nov 2, 2015	54.07	54.93	54.07	54.85
844	AMEX	XAR	Fri, Oct 30, 2015	54.42	54.42	53.89	54.10
843	AMEX	XAR	Thu, Oct 29, 2015	54.26	54.57	54.10	54.41
842	AMEX	XAR	Wed, Oct 28, 2015	53.31	54.34	53.31	54.29
841	AMEX	XAR	Tue, Oct 27, 2015	52.94	53.18	52.92	53.09
840	AMEX	XAR	Mon, Oct 26, 2015	53.29	53.29	52.92	53.00
839	AMEX	XAR	Fri, Oct 23, 2015	53.38	53.38	52.86	53.16
838	AMEX	XAR	Thu, Oct 22, 2015	51.78	53.08	51.78	52.92
837	AMEX	XAR	Wed, Oct 21, 2015	51.84	52.02	51.64	51.67
836	AMEX	XAR	Tue, Oct 20, 2015	51.56	52.19	51.40	51.63
835	AMEX	XAR	Mon, Oct 19, 2015	51.54	51.58	51.41	51.52
834	AMEX	XAR	Fri, Oct 16, 2015	52.03	52.03	51.46	51.64
833	AMEX	XAR	Thu, Oct 15, 2015	51.66	51.92	51.41	51.92
832	AMEX	XAR	Wed, Oct 14, 2015	52.51	52.64	51.47	51.52
831	AMEX	XAR	Tue, Oct 13, 2015	53.00	53.08	52.55	52.59
830	AMEX	XAR	Mon, Oct 12, 2015	53.30	53.30	53.10	53.17
829	AMEX	XAR	Fri, Oct 9, 2015	53.09	53.46	53.09	53.31
828	AMEX	XAR	Thu, Oct 8, 2015	52.30	53.06	52.30	53.00
827	AMEX	XAR	Wed, Oct 7, 2015	51.83	52.60	51.83	52.48
826	AMEX	XAR	Tue, Oct 6, 2015	51.29	51.87	51.29	51.58
825	AMEX	XAR	Mon, Oct 5, 2015	50.62	51.39	50.62	51.39
824	AMEX	XAR	Fri, Oct 2, 2015	49.10	50.24	49.10	50.24
823	AMEX	XAR	Thu, Oct 1, 2015	49.95	49.95	49.28	49.67
822	AMEX	XAR	Wed, Sep 30, 2015	49.74	50.06	49.47	49.91
821	AMEX	XAR	Tue, Sep 29, 2015	49.25	49.33	48.97	49.00
820	AMEX	XAR	Mon, Sep 28, 2015	49.90	49.90	49.25	49.25
819	AMEX	XAR	Fri, Sep 25, 2015	50.75	50.75	50.01	50.22
818	AMEX	XAR	Thu, Sep 24, 2015	50.03	50.50	49.81	50.39
817	AMEX	XAR	Wed, Sep 23, 2015	51.52	51.61	50.71	50.76
816	AMEX	XAR	Tue, Sep 22, 2015	52.10	52.10	51.24	51.54
815	AMEX	XAR	Mon, Sep 21, 2015	52.47	52.88	52.44	52.44
814	AMEX	XAR	Fri, Sep 18, 2015	53.16	53.16	52.41	52.47
813	AMEX	XAR	Thu, Sep 17, 2015	53.55	54.28	53.47	53.47
812	AMEX	XAR	Wed, Sep 16, 2015	53.77	53.77	53.46	53.66
811	AMEX	XAR	Tue, Sep 15, 2015	53.35	53.55	53.00	53.49
810	AMEX	XAR	Mon, Sep 14, 2015	53.34	53.43	53.00	53.09
809	AMEX	XAR	Fri, Sep 11, 2015	53.24	53.34	52.92	53.33
808	AMEX	XAR	Thu, Sep 10, 2015	106.32	106.87	106.27	106.40
807	AMEX	XAR	Wed, Sep 9, 2015	108.37	108.37	106.37	106.37
806	AMEX	XAR	Tue, Sep 8, 2015	105.95	107.08	105.91	107.08
805	AMEX	XAR	Fri, Sep 4, 2015	104.50	104.67	104.10	104.67
804	AMEX	XAR	Thu, Sep 3, 2015	105.23	106.56	105.23	105.65
803	AMEX	XAR	Wed, Sep 2, 2015	104.19	105.65	104.19	105.65
802	AMEX	XAR	Tue, Sep 1, 2015	104.21	104.78	102.50	103.13
801	AMEX	XAR	Mon, Aug 31, 2015	106.76	106.83	106.00	106.25
800	AMEX	XAR	Fri, Aug 28, 2015	106.92	107.05	106.44	106.71
799	AMEX	XAR	Thu, Aug 27, 2015	105.77	107.34	105.64	106.31
798	AMEX	XAR	Wed, Aug 26, 2015	103.45	104.97	102.04	104.71
797	AMEX	XAR	Tue, Aug 25, 2015	104.78	105.39	102.81	102.81
796	AMEX	XAR	Mon, Aug 24, 2015	105.96	106.41	59.42	103.75
795	AMEX	XAR	Fri, Aug 21, 2015	108.44	108.44	106.67	106.71
794	AMEX	XAR	Thu, Aug 20, 2015	111.35	111.35	109.22	109.22
793	AMEX	XAR	Wed, Aug 19, 2015	112.46	112.79	111.61	112.13
792	AMEX	XAR	Tue, Aug 18, 2015	113.64	113.95	113.06	113.11
791	AMEX	XAR	Mon, Aug 17, 2015	112.79	113.62	112.79	113.62
790	AMEX	XAR	Fri, Aug 14, 2015	112.33	113.18	112.15	113.06
789	AMEX	XAR	Thu, Aug 13, 2015	111.83	112.75	111.83	112.31
788	AMEX	XAR	Wed, Aug 12, 2015	111.45	111.55	110.19	111.55
787	AMEX	XAR	Tue, Aug 11, 2015	112.64	112.64	111.79	112.13
786	AMEX	XAR	Mon, Aug 10, 2015	111.74	113.31	111.74	113.30
785	AMEX	XAR	Fri, Aug 7, 2015	110.67	110.97	109.75	110.32
784	AMEX	XAR	Thu, Aug 6, 2015	110.95	111.53	110.28	110.82
783	AMEX	XAR	Wed, Aug 5, 2015	110.94	111.67	110.91	110.94
782	AMEX	XAR	Tue, Aug 4, 2015	110.20	110.73	110.17	110.29
781	AMEX	XAR	Mon, Aug 3, 2015	110.75	110.75	109.72	110.16
780	AMEX	XAR	Fri, Jul 31, 2015	111.41	111.41	110.52	110.65
779	AMEX	XAR	Thu, Jul 30, 2015	111.60	111.60	110.85	110.99
778	AMEX	XAR	Wed, Jul 29, 2015	110.83	112.21	110.83	112.08
777	AMEX	XAR	Tue, Jul 28, 2015	109.24	110.62	108.55	110.17
776	AMEX	XAR	Mon, Jul 27, 2015	110.50	110.70	108.51	108.73
775	AMEX	XAR	Fri, Jul 24, 2015	111.90	111.90	110.09	110.13
774	AMEX	XAR	Thu, Jul 23, 2015	112.77	113.36	111.91	111.95
773	AMEX	XAR	Wed, Jul 22, 2015	113.00	113.00	111.86	112.03
772	AMEX	XAR	Tue, Jul 21, 2015	115.00	115.00	112.91	113.44
771	AMEX	XAR	Mon, Jul 20, 2015	116.25	116.25	115.51	115.58
770	AMEX	XAR	Fri, Jul 17, 2015	116.29	116.29	115.52	116.00
769	AMEX	XAR	Thu, Jul 16, 2015	115.86	116.39	115.86	116.36
768	AMEX	XAR	Wed, Jul 15, 2015	116.33	116.33	115.31	115.46
767	AMEX	XAR	Tue, Jul 14, 2015	115.52	116.12	115.43	116.12
766	AMEX	XAR	Mon, Jul 13, 2015	114.77	115.34	114.77	115.30
765	AMEX	XAR	Fri, Jul 10, 2015	113.96	114.34	113.76	114.17
764	AMEX	XAR	Thu, Jul 9, 2015	113.61	113.80	112.85	112.85
763	AMEX	XAR	Wed, Jul 8, 2015	113.66	113.67	112.01	112.42
762	AMEX	XAR	Tue, Jul 7, 2015	113.82	114.11	112.28	114.11
761	AMEX	XAR	Mon, Jul 6, 2015	112.98	114.06	112.98	113.80
760	AMEX	XAR	Thu, Jul 2, 2015	115.07	115.07	113.72	114.08
759	AMEX	XAR	Wed, Jul 1, 2015	115.28	115.50	114.62	114.73
758	AMEX	XAR	Tue, Jun 30, 2015	115.02	115.02	113.82	114.40
757	AMEX	XAR	Mon, Jun 29, 2015	115.54	115.75	114.18	114.18
756	AMEX	XAR	Fri, Jun 26, 2015	116.83	117.00	116.17	116.50
755	AMEX	XAR	Thu, Jun 25, 2015	116.93	117.15	116.72	116.72
754	AMEX	XAR	Wed, Jun 24, 2015	118.81	118.81	116.88	116.95
753	AMEX	XAR	Tue, Jun 23, 2015	118.24	118.24	117.25	118.12
752	AMEX	XAR	Mon, Jun 22, 2015	118.29	118.29	117.50	117.90
751	AMEX	XAR	Fri, Jun 19, 2015	118.00	118.13	117.60	117.60
750	AMEX	XAR	Thu, Jun 18, 2015	117.28	118.50	117.28	118.18
749	AMEX	XAR	Wed, Jun 17, 2015	116.66	117.31	116.30	116.99
748	AMEX	XAR	Tue, Jun 16, 2015	116.36	116.77	116.01	116.63
747	AMEX	XAR	Mon, Jun 15, 2015	116.00	116.46	115.50	116.22
746	AMEX	XAR	Fri, Jun 12, 2015	117.12	117.12	116.41	116.60
745	AMEX	XAR	Thu, Jun 11, 2015	117.40	117.53	117.06	117.32
744	AMEX	XAR	Wed, Jun 10, 2015	115.71	116.98	115.18	116.72
743	AMEX	XAR	Tue, Jun 9, 2015	115.17	115.37	114.69	114.96
742	AMEX	XAR	Mon, Jun 8, 2015	115.44	115.44	115.13	115.19
741	AMEX	XAR	Fri, Jun 5, 2015	115.27	115.54	114.07	115.35
740	AMEX	XAR	Thu, Jun 4, 2015	117.47	117.47	115.36	115.40
739	AMEX	XAR	Wed, Jun 3, 2015	116.67	117.93	116.67	117.69
738	AMEX	XAR	Tue, Jun 2, 2015	115.92	117.14	115.65	116.61
737	AMEX	XAR	Mon, Jun 1, 2015	116.99	116.99	115.68	116.42
736	AMEX	XAR	Fri, May 29, 2015	117.20	117.20	115.89	116.47
735	AMEX	XAR	Thu, May 28, 2015	117.21	117.38	117.21	117.33
734	AMEX	XAR	Wed, May 27, 2015	117.50	117.77	117.25	117.64
733	AMEX	XAR	Tue, May 26, 2015	118.09	118.56	116.84	117.15
732	AMEX	XAR	Fri, May 22, 2015	119.48	119.48	118.16	118.37
731	AMEX	XAR	Thu, May 21, 2015	119.00	119.30	118.90	119.30
730	AMEX	XAR	Wed, May 20, 2015	119.14	119.19	118.62	118.79
729	AMEX	XAR	Tue, May 19, 2015	118.77	119.05	118.60	118.75
728	AMEX	XAR	Mon, May 18, 2015	118.96	118.96	118.25	118.77
727	AMEX	XAR	Fri, May 15, 2015	115.90	118.58	115.90	118.25
726	AMEX	XAR	Thu, May 14, 2015	117.67	118.73	117.67	118.52
725	AMEX	XAR	Wed, May 13, 2015	117.14	117.21	116.67	117.06
724	AMEX	XAR	Tue, May 12, 2015	116.31	116.81	115.23	116.63
723	AMEX	XAR	Mon, May 11, 2015	116.56	117.09	116.56	116.63
722	AMEX	XAR	Fri, May 8, 2015	115.33	116.02	115.33	116.00
721	AMEX	XAR	Thu, May 7, 2015	114.52	114.83	114.07	114.50
720	AMEX	XAR	Wed, May 6, 2015	115.67	115.67	114.16	114.67
719	AMEX	XAR	Tue, May 5, 2015	116.46	116.46	114.49	114.49
718	AMEX	XAR	Mon, May 4, 2015	115.83	117.21	115.83	116.06
717	AMEX	XAR	Fri, May 1, 2015	115.00	115.96	115.00	115.83
716	AMEX	XAR	Thu, Apr 30, 2015	117.00	117.77	114.44	114.72
715	AMEX	XAR	Wed, Apr 29, 2015	117.91	118.50	116.21	116.31
714	AMEX	XAR	Tue, Apr 28, 2015	116.75	117.20	116.28	117.12
713	AMEX	XAR	Mon, Apr 27, 2015	118.16	118.39	116.88	116.96
712	AMEX	XAR	Fri, Apr 24, 2015	118.76	118.76	117.58	117.63
711	AMEX	XAR	Thu, Apr 23, 2015	118.07	118.70	117.02	118.56
710	AMEX	XAR	Wed, Apr 22, 2015	118.80	118.80	117.28	118.18
709	AMEX	XAR	Tue, Apr 21, 2015	118.80	118.80	118.00	118.24
708	AMEX	XAR	Mon, Apr 20, 2015	117.34	118.54	117.34	118.38
707	AMEX	XAR	Fri, Apr 17, 2015	117.75	117.75	116.59	116.77
706	AMEX	XAR	Thu, Apr 16, 2015	118.26	119.12	118.20	118.76
705	AMEX	XAR	Wed, Apr 15, 2015	118.70	119.41	118.49	119.05
704	AMEX	XAR	Tue, Apr 14, 2015	119.63	119.63	118.10	118.72
703	AMEX	XAR	Mon, Apr 13, 2015	120.00	120.05	118.88	118.90
702	AMEX	XAR	Fri, Apr 10, 2015	119.49	119.81	119.15	119.70
701	AMEX	XAR	Thu, Apr 9, 2015	119.60	119.72	118.79	119.46
700	AMEX	XAR	Wed, Apr 8, 2015	119.06	119.40	118.45	119.22
699	AMEX	XAR	Tue, Apr 7, 2015	119.39	119.39	118.38	118.43
698	AMEX	XAR	Mon, Apr 6, 2015	117.31	118.93	117.31	118.93
697	AMEX	XAR	Thu, Apr 2, 2015	117.56	118.29	117.42	117.52
696	AMEX	XAR	Wed, Apr 1, 2015	117.81	117.81	116.20	117.11
695	AMEX	XAR	Tue, Mar 31, 2015	118.25	118.25	117.43	117.85
694	AMEX	XAR	Mon, Mar 30, 2015	117.71	118.91	117.71	118.58
693	AMEX	XAR	Fri, Mar 27, 2015	116.00	116.94	116.00	116.83
692	AMEX	XAR	Thu, Mar 26, 2015	115.35	116.33	115.00	116.16
691	AMEX	XAR	Wed, Mar 25, 2015	118.69	118.69	115.92	115.92
690	AMEX	XAR	Tue, Mar 24, 2015	117.80	118.66	117.65	118.20
689	AMEX	XAR	Mon, Mar 23, 2015	118.50	119.31	117.99	118.13
688	AMEX	XAR	Fri, Mar 20, 2015	118.00	118.47	117.93	118.35
687	AMEX	XAR	Thu, Mar 19, 2015	118.11	118.17	117.59	117.86
686	AMEX	XAR	Wed, Mar 18, 2015	116.54	118.09	116.05	117.95
685	AMEX	XAR	Tue, Mar 17, 2015	117.74	117.74	116.55	116.86
684	AMEX	XAR	Mon, Mar 16, 2015	116.11	116.95	116.11	116.86
683	AMEX	XAR	Fri, Mar 13, 2015	116.38	116.38	114.93	115.56
682	AMEX	XAR	Thu, Mar 12, 2015	115.30	118.26	115.30	116.47
681	AMEX	XAR	Wed, Mar 11, 2015	115.18	115.18	114.76	114.96
680	AMEX	XAR	Tue, Mar 10, 2015	116.02	116.02	114.37	114.60
679	AMEX	XAR	Mon, Mar 9, 2015	114.90	116.25	114.90	115.87
678	AMEX	XAR	Fri, Mar 6, 2015	116.55	116.55	114.80	114.90
677	AMEX	XAR	Thu, Mar 5, 2015	116.81	116.92	116.35	116.50
676	AMEX	XAR	Wed, Mar 4, 2015	116.22	116.80	116.22	116.52
675	AMEX	XAR	Tue, Mar 3, 2015	117.50	117.70	116.80	117.14
674	AMEX	XAR	Mon, Mar 2, 2015	117.19	118.31	117.18	118.00
673	AMEX	XAR	Fri, Feb 27, 2015	116.88	117.16	116.62	116.74
672	AMEX	XAR	Thu, Feb 26, 2015	117.60	117.60	115.97	116.36
671	AMEX	XAR	Wed, Feb 25, 2015	118.81	118.81	117.02	117.41
670	AMEX	XAR	Tue, Feb 24, 2015	118.65	118.65	117.80	118.33
669	AMEX	XAR	Mon, Feb 23, 2015	118.56	118.56	117.46	117.95
668	AMEX	XAR	Fri, Feb 20, 2015	117.29	118.12	116.50	118.12
667	AMEX	XAR	Thu, Feb 19, 2015	115.60	116.96	115.40	116.85
666	AMEX	XAR	Wed, Feb 18, 2015	114.73	115.41	114.40	115.39
665	AMEX	XAR	Tue, Feb 17, 2015	115.00	115.00	114.03	114.28
664	AMEX	XAR	Fri, Feb 13, 2015	114.06	114.57	113.92	114.56
663	AMEX	XAR	Thu, Feb 12, 2015	113.98	113.98	113.01	113.77
662	AMEX	XAR	Wed, Feb 11, 2015	113.09	113.09	112.27	112.70
661	AMEX	XAR	Tue, Feb 10, 2015	112.66	112.73	111.85	112.73
660	AMEX	XAR	Mon, Feb 9, 2015	112.44	113.00	111.78	111.78
659	AMEX	XAR	Fri, Feb 6, 2015	112.08	113.02	112.08	112.55
658	AMEX	XAR	Thu, Feb 5, 2015	110.71	110.94	110.68	110.94
657	AMEX	XAR	Wed, Feb 4, 2015	110.53	111.05	110.21	110.21
656	AMEX	XAR	Tue, Feb 3, 2015	109.57	110.67	109.57	110.58
655	AMEX	XAR	Mon, Feb 2, 2015	109.07	109.07	107.08	108.67
654	AMEX	XAR	Fri, Jan 30, 2015	108.41	108.65	107.45	107.45
653	AMEX	XAR	Thu, Jan 29, 2015	108.45	109.14	106.89	109.06
652	AMEX	XAR	Wed, Jan 28, 2015	109.50	110.01	108.45	108.45
651	AMEX	XAR	Tue, Jan 27, 2015	108.64	109.66	108.33	109.02
650	AMEX	XAR	Mon, Jan 26, 2015	109.29	110.00	109.29	109.86
649	AMEX	XAR	Fri, Jan 23, 2015	109.38	110.42	109.38	110.28
648	AMEX	XAR	Thu, Jan 22, 2015	107.25	109.58	106.90	109.38
647	AMEX	XAR	Wed, Jan 21, 2015	106.49	107.50	106.41	107.18
646	AMEX	XAR	Tue, Jan 20, 2015	106.88	106.93	105.81	106.82
645	AMEX	XAR	Fri, Jan 16, 2015	105.58	106.62	105.46	106.62
644	AMEX	XAR	Thu, Jan 15, 2015	106.30	107.00	106.01	106.01
643	AMEX	XAR	Wed, Jan 14, 2015	105.30	106.68	105.30	106.68
642	AMEX	XAR	Tue, Jan 13, 2015	107.20	108.84	105.90	105.90
641	AMEX	XAR	Mon, Jan 12, 2015	108.38	108.38	106.18	106.81
640	AMEX	XAR	Fri, Jan 9, 2015	108.70	108.70	107.81	108.00
639	AMEX	XAR	Thu, Jan 8, 2015	107.97	108.75	107.97	108.69
638	AMEX	XAR	Wed, Jan 7, 2015	106.38	106.64	105.83	106.32
637	AMEX	XAR	Tue, Jan 6, 2015	106.51	106.51	104.84	105.95
636	AMEX	XAR	Mon, Jan 5, 2015	107.17	107.17	105.97	106.43
635	AMEX	XAR	Fri, Jan 2, 2015	109.69	109.69	107.17	108.17
634	AMEX	XAR	Wed, Dec 31, 2014	109.85	110.00	109.18	109.25
633	AMEX	XAR	Tue, Dec 30, 2014	109.94	110.04	109.64	109.85
632	AMEX	XAR	Mon, Dec 29, 2014	110.28	110.28	109.73	109.73
631	AMEX	XAR	Fri, Dec 26, 2014	109.60	110.28	109.60	110.21
630	AMEX	XAR	Wed, Dec 24, 2014	109.51	109.76	109.18	109.65
629	AMEX	XAR	Tue, Dec 23, 2014	109.00	109.37	109.00	109.08
628	AMEX	XAR	Mon, Dec 22, 2014	107.67	108.40	107.36	108.40
627	AMEX	XAR	Fri, Dec 19, 2014	106.61	107.10	106.41	106.94
626	AMEX	XAR	Thu, Dec 18, 2014	105.56	106.73	105.56	106.73
625	AMEX	XAR	Wed, Dec 17, 2014	102.48	104.25	102.00	104.25
624	AMEX	XAR	Tue, Dec 16, 2014	101.85	103.47	101.85	102.87
623	AMEX	XAR	Mon, Dec 15, 2014	102.99	102.99	101.04	101.96
622	AMEX	XAR	Fri, Dec 12, 2014	102.50	103.12	102.21	102.30
621	AMEX	XAR	Thu, Dec 11, 2014	105.10	105.55	104.92	105.21
620	AMEX	XAR	Wed, Dec 10, 2014	106.50	106.50	104.67	104.67
619	AMEX	XAR	Tue, Dec 9, 2014	105.10	107.33	105.10	107.33
618	AMEX	XAR	Mon, Dec 8, 2014	107.98	107.98	106.68	106.68
617	AMEX	XAR	Fri, Dec 5, 2014	107.79	108.03	107.50	107.80
616	AMEX	XAR	Thu, Dec 4, 2014	107.07	107.36	106.82	106.86
615	AMEX	XAR	Wed, Dec 3, 2014	106.83	107.36	106.69	107.30
614	AMEX	XAR	Tue, Dec 2, 2014	106.26	106.80	106.21	106.21
613	AMEX	XAR	Mon, Dec 1, 2014	106.00	106.28	105.52	106.22
612	AMEX	XAR	Fri, Nov 28, 2014	107.52	107.52	107.26	107.46
611	AMEX	XAR	Wed, Nov 26, 2014	107.61	107.61	107.22	107.31
610	AMEX	XAR	Tue, Nov 25, 2014	107.00	107.46	106.64	107.11
609	AMEX	XAR	Mon, Nov 24, 2014	106.79	106.88	106.31	106.55
608	AMEX	XAR	Fri, Nov 21, 2014	107.30	107.30	105.73	106.03
607	AMEX	XAR	Thu, Nov 20, 2014	104.59	105.50	104.59	105.23
606	AMEX	XAR	Wed, Nov 19, 2014	105.39	105.39	104.59	105.16
605	AMEX	XAR	Tue, Nov 18, 2014	104.65	105.40	104.65	105.18
604	AMEX	XAR	Mon, Nov 17, 2014	104.19	104.32	104.02	104.04
603	AMEX	XAR	Fri, Nov 14, 2014	104.90	105.00	104.50	104.50
602	AMEX	XAR	Thu, Nov 13, 2014	105.00	105.17	105.00	105.17
601	AMEX	XAR	Wed, Nov 12, 2014	103.55	104.48	103.55	104.48
600	AMEX	XAR	Tue, Nov 11, 2014	104.82	104.82	104.07	104.11
599	AMEX	XAR	Mon, Nov 10, 2014	103.90	104.38	103.54	104.27
598	AMEX	XAR	Fri, Nov 7, 2014	104.25	104.25	103.63	103.90
597	AMEX	XAR	Thu, Nov 6, 2014	103.80	104.26	103.61	104.00
596	AMEX	XAR	Wed, Nov 5, 2014	105.13	105.13	103.78	103.96
595	AMEX	XAR	Tue, Nov 4, 2014	104.20	104.33	103.90	104.09
594	AMEX	XAR	Mon, Nov 3, 2014	104.03	104.63	104.03	104.10
593	AMEX	XAR	Fri, Oct 31, 2014	104.46	104.46	103.43	104.03
592	AMEX	XAR	Thu, Oct 30, 2014	101.47	103.02	101.47	102.57
591	AMEX	XAR	Wed, Oct 29, 2014	101.57	102.17	101.37	101.98
590	AMEX	XAR	Tue, Oct 28, 2014	100.24	102.30	100.24	102.27
589	AMEX	XAR	Mon, Oct 27, 2014	99.56	99.72	99.29	99.72
588	AMEX	XAR	Fri, Oct 24, 2014	99.59	99.96	99.11	99.96
587	AMEX	XAR	Thu, Oct 23, 2014	98.67	99.81	98.67	99.29
586	AMEX	XAR	Wed, Oct 22, 2014	98.88	99.29	97.61	97.61
585	AMEX	XAR	Tue, Oct 21, 2014	96.99	98.61	96.81	98.61
584	AMEX	XAR	Mon, Oct 20, 2014	96.44	96.85	96.05	96.66
583	AMEX	XAR	Fri, Oct 17, 2014	96.77	97.52	96.77	97.06
582	AMEX	XAR	Thu, Oct 16, 2014	93.26	95.65	93.26	95.38
581	AMEX	XAR	Wed, Oct 15, 2014	93.67	95.44	92.35	94.96
580	AMEX	XAR	Tue, Oct 14, 2014	94.52	95.92	94.52	95.14
579	AMEX	XAR	Mon, Oct 13, 2014	95.44	95.80	93.38	93.38
578	AMEX	XAR	Fri, Oct 10, 2014	95.38	95.80	94.61	95.80
577	AMEX	XAR	Thu, Oct 9, 2014	97.56	97.61	95.51	96.31
576	AMEX	XAR	Wed, Oct 8, 2014	96.40	97.48	95.71	97.28
575	AMEX	XAR	Tue, Oct 7, 2014	97.43	97.78	96.32	96.32
574	AMEX	XAR	Mon, Oct 6, 2014	99.37	99.37	98.50	98.59
573	AMEX	XAR	Fri, Oct 3, 2014	98.32	99.12	98.29	98.92
572	AMEX	XAR	Thu, Oct 2, 2014	97.80	97.85	96.86	97.61
571	AMEX	XAR	Wed, Oct 1, 2014	100.00	100.00	97.84	97.97
570	AMEX	XAR	Tue, Sep 30, 2014	100.55	100.55	100.00	100.00
569	AMEX	XAR	Mon, Sep 29, 2014	100.58	100.97	100.17	100.17
568	AMEX	XAR	Fri, Sep 26, 2014	100.03	101.28	100.03	101.10
567	AMEX	XAR	Thu, Sep 25, 2014	100.39	100.39	99.70	99.89
566	AMEX	XAR	Wed, Sep 24, 2014	101.17	101.17	100.59	100.81
565	AMEX	XAR	Tue, Sep 23, 2014	101.60	101.60	100.42	100.50
564	AMEX	XAR	Mon, Sep 22, 2014	103.00	103.00	101.62	101.62
563	AMEX	XAR	Fri, Sep 19, 2014	104.05	104.05	103.11	103.31
562	AMEX	XAR	Thu, Sep 18, 2014	103.95	103.95	103.43	103.93
561	AMEX	XAR	Wed, Sep 17, 2014	103.79	103.98	103.31	103.98
560	AMEX	XAR	Tue, Sep 16, 2014	102.96	103.74	102.78	103.50
559	AMEX	XAR	Mon, Sep 15, 2014	103.79	103.79	102.59	103.13
558	AMEX	XAR	Fri, Sep 12, 2014	103.47	103.47	103.00	103.29
557	AMEX	XAR	Thu, Sep 11, 2014	102.84	103.58	102.84	103.47
556	AMEX	XAR	Wed, Sep 10, 2014	102.52	103.40	102.44	103.40
555	AMEX	XAR	Tue, Sep 9, 2014	103.21	103.21	102.51	102.64
554	AMEX	XAR	Mon, Sep 8, 2014	103.15	103.15	102.31	102.80
553	AMEX	XAR	Fri, Sep 5, 2014	102.20	102.54	102.10	102.54
552	AMEX	XAR	Thu, Sep 4, 2014	102.74	103.18	102.12	102.12
551	AMEX	XAR	Wed, Sep 3, 2014	103.29	103.44	102.41	102.41
550	AMEX	XAR	Tue, Sep 2, 2014	102.10	102.82	101.60	102.75
549	AMEX	XAR	Fri, Aug 29, 2014	101.46	101.68	101.46	101.60
548	AMEX	XAR	Thu, Aug 28, 2014	101.57	101.57	101.38	101.48
547	AMEX	XAR	Wed, Aug 27, 2014	102.23	102.23	101.86	101.94
546	AMEX	XAR	Tue, Aug 26, 2014	102.42	102.63	101.03	102.23
545	AMEX	XAR	Mon, Aug 25, 2014	102.07	102.50	102.07	102.16
544	AMEX	XAR	Fri, Aug 22, 2014	101.40	101.95	101.40	101.78
543	AMEX	XAR	Thu, Aug 21, 2014	101.80	101.80	100.85	101.65
542	AMEX	XAR	Wed, Aug 20, 2014	101.17	101.20	100.55	100.90
541	AMEX	XAR	Tue, Aug 19, 2014	100.86	100.86	100.45	100.48
540	AMEX	XAR	Mon, Aug 18, 2014	99.33	100.36	99.33	100.25
539	AMEX	XAR	Fri, Aug 15, 2014	99.12	99.12	98.11	98.52
538	AMEX	XAR	Thu, Aug 14, 2014	98.42	98.75	98.41	98.41
537	AMEX	XAR	Wed, Aug 13, 2014	97.30	98.30	97.30	98.16
536	AMEX	XAR	Tue, Aug 12, 2014	97.25	97.57	96.41	96.43
535	AMEX	XAR	Mon, Aug 11, 2014	97.03	97.97	97.03	97.50
534	AMEX	XAR	Fri, Aug 8, 2014	95.80	96.75	95.80	96.75
533	AMEX	XAR	Thu, Aug 7, 2014	95.81	95.81	94.93	94.93
532	AMEX	XAR	Wed, Aug 6, 2014	95.03	95.55	95.03	95.21
531	AMEX	XAR	Tue, Aug 5, 2014	95.79	96.55	95.63	95.81
530	AMEX	XAR	Mon, Aug 4, 2014	95.39	95.84	95.30	95.79
529	AMEX	XAR	Fri, Aug 1, 2014	94.62	96.50	92.83	96.01
528	AMEX	XAR	Thu, Jul 31, 2014	96.00	96.20	95.01	95.21
527	AMEX	XAR	Wed, Jul 30, 2014	96.45	97.13	96.45	96.96
526	AMEX	XAR	Tue, Jul 29, 2014	96.72	96.87	96.72	96.78
525	AMEX	XAR	Mon, Jul 28, 2014	96.73	96.96	96.28	96.82
524	AMEX	XAR	Fri, Jul 25, 2014	97.30	97.57	96.68	96.90
523	AMEX	XAR	Thu, Jul 24, 2014	98.30	98.34	97.85	97.88
522	AMEX	XAR	Wed, Jul 23, 2014	99.83	99.83	98.77	98.77
521	AMEX	XAR	Tue, Jul 22, 2014	100.14	100.14	99.83	99.83
520	AMEX	XAR	Mon, Jul 21, 2014	98.45	99.59	98.45	99.59
519	AMEX	XAR	Fri, Jul 18, 2014	98.10	99.25	98.10	98.95
518	AMEX	XAR	Thu, Jul 17, 2014	98.95	98.98	97.48	97.48
517	AMEX	XAR	Wed, Jul 16, 2014	99.44	99.44	98.86	99.10
516	AMEX	XAR	Tue, Jul 15, 2014	99.27	99.80	99.11	99.11
515	AMEX	XAR	Mon, Jul 14, 2014	98.85	99.57	98.85	99.35
514	AMEX	XAR	Fri, Jul 11, 2014	97.97	98.43	97.97	98.43
513	AMEX	XAR	Thu, Jul 10, 2014	97.39	98.58	96.95	98.13
512	AMEX	XAR	Wed, Jul 9, 2014	98.45	98.59	98.32	98.34
511	AMEX	XAR	Tue, Jul 8, 2014	99.04	99.04	97.68	97.89
510	AMEX	XAR	Mon, Jul 7, 2014	100.01	100.01	99.34	99.67
509	AMEX	XAR	Thu, Jul 3, 2014	100.15	100.29	100.15	100.19
508	AMEX	XAR	Wed, Jul 2, 2014	100.87	100.96	99.81	99.82
507	AMEX	XAR	Tue, Jul 1, 2014	99.60	101.26	99.60	100.92
506	AMEX	XAR	Mon, Jun 30, 2014	99.51	99.56	99.08	99.54
505	AMEX	XAR	Fri, Jun 27, 2014	99.50	99.86	99.50	99.86
504	AMEX	XAR	Thu, Jun 26, 2014	99.74	99.74	98.75	99.66
503	AMEX	XAR	Wed, Jun 25, 2014	99.33	99.85	99.33	99.84
502	AMEX	XAR	Tue, Jun 24, 2014	100.93	101.31	99.75	99.75
501	AMEX	XAR	Mon, Jun 23, 2014	101.89	102.00	101.01	101.26
500	AMEX	XAR	Fri, Jun 20, 2014	102.21	102.21	101.77	101.96
499	AMEX	XAR	Thu, Jun 19, 2014	102.31	102.44	102.20	102.20
498	AMEX	XAR	Wed, Jun 18, 2014	102.17	102.45	101.68	102.45
497	AMEX	XAR	Tue, Jun 17, 2014	101.97	102.49	101.97	102.25
496	AMEX	XAR	Mon, Jun 16, 2014	102.77	102.77	101.88	102.27
495	AMEX	XAR	Fri, Jun 13, 2014	102.33	102.54	102.33	102.39
494	AMEX	XAR	Thu, Jun 12, 2014	103.27	103.27	102.36	102.46
493	AMEX	XAR	Wed, Jun 11, 2014	103.84	103.84	103.33	103.48
492	AMEX	XAR	Tue, Jun 10, 2014	104.35	104.36	104.18	104.36
491	AMEX	XAR	Mon, Jun 9, 2014	104.29	105.05	104.22	105.05
490	AMEX	XAR	Fri, Jun 6, 2014	104.00	104.00	103.81	103.95
489	AMEX	XAR	Thu, Jun 5, 2014	101.86	103.21	101.86	103.16
488	AMEX	XAR	Wed, Jun 4, 2014	100.78	101.23	100.78	101.23
487	AMEX	XAR	Tue, Jun 3, 2014	101.28	101.28	100.36	101.00
486	AMEX	XAR	Mon, Jun 2, 2014	100.42	101.01	100.29	101.00
485	AMEX	XAR	Fri, May 30, 2014	100.11	100.53	100.11	100.45
484	AMEX	XAR	Thu, May 29, 2014	100.33	100.52	99.79	100.51
483	AMEX	XAR	Wed, May 28, 2014	100.10	100.10	100.03	100.05
482	AMEX	XAR	Tue, May 27, 2014	99.87	100.04	99.80	100.04
481	AMEX	XAR	Fri, May 23, 2014	99.25	99.46	99.20	99.33
480	AMEX	XAR	Thu, May 22, 2014	98.18	98.63	98.18	98.40
479	AMEX	XAR	Wed, May 21, 2014	98.15	98.35	97.42	97.72
478	AMEX	XAR	Tue, May 20, 2014	98.88	98.88	97.14	97.56
477	AMEX	XAR	Mon, May 19, 2014	99.31	99.52	99.16	99.38
476	AMEX	XAR	Fri, May 16, 2014	98.68	99.01	98.68	98.99
475	AMEX	XAR	Thu, May 15, 2014	100.37	100.37	98.76	99.27
474	AMEX	XAR	Wed, May 14, 2014	102.02	102.30	101.00	101.00
473	AMEX	XAR	Tue, May 13, 2014	102.99	103.37	102.59	102.65
472	AMEX	XAR	Mon, May 12, 2014	101.10	102.90	101.10	102.78
471	AMEX	XAR	Fri, May 9, 2014	100.37	101.21	100.37	101.00
470	AMEX	XAR	Thu, May 8, 2014	101.54	101.98	101.54	101.81
469	AMEX	XAR	Wed, May 7, 2014	100.10	101.32	100.10	101.32
468	AMEX	XAR	Tue, May 6, 2014	102.48	102.50	100.77	101.14
467	AMEX	XAR	Mon, May 5, 2014	101.87	102.52	101.87	102.48
466	AMEX	XAR	Fri, May 2, 2014	101.00	101.00	100.88	100.88
465	AMEX	XAR	Thu, May 1, 2014	100.00	100.92	100.00	100.24
464	AMEX	XAR	Wed, Apr 30, 2014	99.90	100.42	99.90	100.37
463	AMEX	XAR	Tue, Apr 29, 2014	99.22	100.39	99.22	100.39
462	AMEX	XAR	Mon, Apr 28, 2014	99.38	99.41	97.89	98.06
461	AMEX	XAR	Fri, Apr 25, 2014	100.25	100.25	99.41	99.71
460	AMEX	XAR	Thu, Apr 24, 2014	100.58	101.66	100.58	100.97
459	AMEX	XAR	Wed, Apr 23, 2014	101.52	102.24	101.52	101.95
458	AMEX	XAR	Tue, Apr 22, 2014	102.00	102.44	101.83	101.83
457	AMEX	XAR	Mon, Apr 21, 2014	101.67	101.71	100.87	101.26
456	AMEX	XAR	Thu, Apr 17, 2014	100.91	101.52	100.76	101.42
455	AMEX	XAR	Wed, Apr 16, 2014	98.80	100.08	98.80	100.08
454	AMEX	XAR	Tue, Apr 15, 2014	98.14	98.21	96.60	98.20
453	AMEX	XAR	Mon, Apr 14, 2014	96.70	97.75	96.70	96.81
452	AMEX	XAR	Fri, Apr 11, 2014	96.11	97.42	95.31	96.47
451	AMEX	XAR	Thu, Apr 10, 2014	100.08	100.08	97.59	97.85
450	AMEX	XAR	Wed, Apr 9, 2014	98.72	100.10	98.72	100.09
449	AMEX	XAR	Tue, Apr 8, 2014	97.99	98.56	97.99	98.32
448	AMEX	XAR	Mon, Apr 7, 2014	100.00	100.00	98.75	99.02
447	AMEX	XAR	Fri, Apr 4, 2014	103.98	103.98	100.81	100.81
446	AMEX	XAR	Thu, Apr 3, 2014	104.03	104.03	103.13	103.31
445	AMEX	XAR	Wed, Apr 2, 2014	103.60	103.79	103.44	103.46
444	AMEX	XAR	Tue, Apr 1, 2014	102.89	103.13	102.44	103.08
443	AMEX	XAR	Mon, Mar 31, 2014	99.65	102.32	99.65	102.22
442	AMEX	XAR	Fri, Mar 28, 2014	101.14	101.14	99.93	99.93
441	AMEX	XAR	Thu, Mar 27, 2014	100.32	100.41	99.51	99.64
440	AMEX	XAR	Wed, Mar 26, 2014	102.91	102.91	100.53	100.53
439	AMEX	XAR	Tue, Mar 25, 2014	102.17	102.19	101.50	101.82
438	AMEX	XAR	Mon, Mar 24, 2014	102.40	102.40	100.32	101.47
437	AMEX	XAR	Fri, Mar 21, 2014	102.57	102.94	102.38	102.41
436	AMEX	XAR	Thu, Mar 20, 2014	102.86	103.13	102.21	102.21
435	AMEX	XAR	Wed, Mar 19, 2014	103.47	103.47	102.05	102.68
434	AMEX	XAR	Tue, Mar 18, 2014	102.99	103.59	102.99	103.53
433	AMEX	XAR	Mon, Mar 17, 2014	102.17	103.14	102.17	102.70
432	AMEX	XAR	Fri, Mar 14, 2014	101.98	102.54	101.88	101.97
431	AMEX	XAR	Thu, Mar 13, 2014	103.58	103.70	101.30	101.30
430	AMEX	XAR	Wed, Mar 12, 2014	102.80	103.13	102.42	102.86
429	AMEX	XAR	Tue, Mar 11, 2014	104.22	104.35	102.95	103.22
428	AMEX	XAR	Mon, Mar 10, 2014	104.70	104.84	104.23	104.67
427	AMEX	XAR	Fri, Mar 7, 2014	105.76	105.83	105.14	105.16
426	AMEX	XAR	Thu, Mar 6, 2014	105.82	105.82	105.15	105.25
425	AMEX	XAR	Wed, Mar 5, 2014	106.29	106.29	105.24	105.24
424	AMEX	XAR	Tue, Mar 4, 2014	103.77	106.45	103.77	106.02
423	AMEX	XAR	Mon, Mar 3, 2014	102.09	103.98	102.09	103.98
422	AMEX	XAR	Fri, Feb 28, 2014	103.68	104.18	103.00	103.00
421	AMEX	XAR	Thu, Feb 27, 2014	102.63	103.43	102.56	103.21
420	AMEX	XAR	Wed, Feb 26, 2014	102.97	103.21	101.62	101.95
419	AMEX	XAR	Tue, Feb 25, 2014	104.23	104.23	102.52	102.66
418	AMEX	XAR	Mon, Feb 24, 2014	102.85	104.49	102.77	103.92
417	AMEX	XAR	Fri, Feb 21, 2014	102.59	103.08	102.59	102.80
416	AMEX	XAR	Thu, Feb 20, 2014	101.40	102.88	101.40	102.88
415	AMEX	XAR	Wed, Feb 19, 2014	101.67	102.74	101.39	101.39
414	AMEX	XAR	Tue, Feb 18, 2014	100.99	102.23	100.99	102.20
413	AMEX	XAR	Fri, Feb 14, 2014	99.94	101.23	99.94	101.12
412	AMEX	XAR	Thu, Feb 13, 2014	100.30	100.72	98.78	100.71
411	AMEX	XAR	Wed, Feb 12, 2014	99.43	99.93	99.43	99.93
410	AMEX	XAR	Tue, Feb 11, 2014	98.34	99.25	97.91	99.25
409	AMEX	XAR	Mon, Feb 10, 2014	98.60	98.60	97.76	97.94
408	AMEX	XAR	Fri, Feb 7, 2014	98.23	98.64	98.20	98.40
407	AMEX	XAR	Thu, Feb 6, 2014	96.52	96.87	96.35	96.68
406	AMEX	XAR	Wed, Feb 5, 2014	96.09	96.92	95.32	96.57
405	AMEX	XAR	Tue, Feb 4, 2014	96.04	96.93	95.11	96.89
404	AMEX	XAR	Mon, Feb 3, 2014	99.39	99.48	96.18	96.52
403	AMEX	XAR	Fri, Jan 31, 2014	97.10	99.65	96.05	98.75
402	AMEX	XAR	Thu, Jan 30, 2014	98.57	98.95	98.04	98.54
401	AMEX	XAR	Wed, Jan 29, 2014	99.25	99.25	96.88	97.45
400	AMEX	XAR	Tue, Jan 28, 2014	99.39	99.76	99.12	99.75
399	AMEX	XAR	Mon, Jan 27, 2014	99.39	99.79	98.14	99.47
398	AMEX	XAR	Fri, Jan 24, 2014	102.49	102.49	99.26	99.26
397	AMEX	XAR	Thu, Jan 23, 2014	103.98	103.98	102.28	102.66
396	AMEX	XAR	Wed, Jan 22, 2014	103.24	103.98	102.61	103.98
395	AMEX	XAR	Tue, Jan 21, 2014	102.93	103.22	101.94	102.26
394	AMEX	XAR	Fri, Jan 17, 2014	102.15	102.15	101.68	101.88
393	AMEX	XAR	Thu, Jan 16, 2014	101.37	102.00	101.37	101.98
392	AMEX	XAR	Wed, Jan 15, 2014	101.85	101.86	101.49	101.71
391	AMEX	XAR	Tue, Jan 14, 2014	100.80	100.92	100.41	100.92
390	AMEX	XAR	Mon, Jan 13, 2014	100.52	101.47	100.30	100.30
389	AMEX	XAR	Fri, Jan 10, 2014	100.57	101.03	99.87	101.02
388	AMEX	XAR	Thu, Jan 9, 2014	99.82	100.29	99.63	100.06
387	AMEX	XAR	Wed, Jan 8, 2014	99.10	99.31	98.51	99.18
386	AMEX	XAR	Tue, Jan 7, 2014	98.53	99.11	98.44	98.49
385	AMEX	XAR	Mon, Jan 6, 2014	99.93	99.93	97.95	98.22
384	AMEX	XAR	Fri, Jan 3, 2014	98.66	98.69	97.85	98.05
383	AMEX	XAR	Thu, Jan 2, 2014	99.06	99.06	97.40	97.93
382	AMEX	XAR	Tue, Dec 31, 2013	99.08	99.32	98.73	99.02
381	AMEX	XAR	Mon, Dec 30, 2013	100.16	100.16	98.60	98.75
380	AMEX	XAR	Fri, Dec 27, 2013	99.45	99.75	98.79	99.05
379	AMEX	XAR	Thu, Dec 26, 2013	99.27	99.55	99.27	99.52
378	AMEX	XAR	Tue, Dec 24, 2013	98.74	98.78	98.28	98.78
377	AMEX	XAR	Mon, Dec 23, 2013	98.80	98.80	98.00	98.17
376	AMEX	XAR	Fri, Dec 20, 2013	97.70	98.13	96.63	98.13
375	AMEX	XAR	Thu, Dec 19, 2013	98.38	98.38	97.00	97.34
374	AMEX	XAR	Wed, Dec 18, 2013	98.79	98.79	96.00	97.50
373	AMEX	XAR	Tue, Dec 17, 2013	98.95	98.95	96.40	96.51
372	AMEX	XAR	Mon, Dec 16, 2013	95.88	96.86	95.88	96.57
371	AMEX	XAR	Fri, Dec 13, 2013	95.71	95.71	94.97	95.41
370	AMEX	XAR	Thu, Dec 12, 2013	95.15	95.33	94.67	95.27
369	AMEX	XAR	Wed, Dec 11, 2013	97.86	97.86	94.49	94.52
368	AMEX	XAR	Tue, Dec 10, 2013	96.00	96.46	95.99	96.05
367	AMEX	XAR	Mon, Dec 9, 2013	96.48	96.48	96.20	96.20
366	AMEX	XAR	Fri, Dec 6, 2013	95.80	96.36	95.80	96.36
365	AMEX	XAR	Thu, Dec 5, 2013	95.53	95.53	94.69	95.35
364	AMEX	XAR	Wed, Dec 4, 2013	97.40	97.40	94.36	95.26
363	AMEX	XAR	Tue, Dec 3, 2013	96.80	96.83	96.41	96.41
362	AMEX	XAR	Mon, Dec 2, 2013	97.04	97.26	96.80	96.80
361	AMEX	XAR	Fri, Nov 29, 2013	97.50	97.51	97.18	97.18
360	AMEX	XAR	Wed, Nov 27, 2013	97.18	97.52	96.91	97.45
359	AMEX	XAR	Tue, Nov 26, 2013	96.68	97.03	96.41	96.81
358	AMEX	XAR	Mon, Nov 25, 2013	96.21	96.21	95.66	95.95
357	AMEX	XAR	Fri, Nov 22, 2013	95.22	95.80	95.22	95.80
356	AMEX	XAR	Thu, Nov 21, 2013	94.01	94.84	94.01	94.84
355	AMEX	XAR	Wed, Nov 20, 2013	93.50	94.18	93.44	93.44
354	AMEX	XAR	Tue, Nov 19, 2013	93.92	94.20	93.30	93.38
353	AMEX	XAR	Mon, Nov 18, 2013	94.12	94.85	93.85	93.99
352	AMEX	XAR	Fri, Nov 15, 2013	93.52	93.61	92.95	93.61
351	AMEX	XAR	Thu, Nov 14, 2013	93.69	93.69	92.59	93.30
350	AMEX	XAR	Wed, Nov 13, 2013	91.96	92.52	91.53	92.52
349	AMEX	XAR	Tue, Nov 12, 2013	95.86	95.86	91.96	92.16
348	AMEX	XAR	Mon, Nov 11, 2013	92.49	92.49	92.07	92.40
347	AMEX	XAR	Fri, Nov 8, 2013	91.32	92.45	91.32	92.43
346	AMEX	XAR	Thu, Nov 7, 2013	92.80	92.80	91.05	91.05
345	AMEX	XAR	Wed, Nov 6, 2013	92.07	95.50	91.10	92.28
344	AMEX	XAR	Tue, Nov 5, 2013	91.59	92.13	91.04	91.99
343	AMEX	XAR	Mon, Nov 4, 2013	91.33	91.55	91.10	91.55
342	AMEX	XAR	Fri, Nov 1, 2013	90.11	91.13	90.11	91.02
341	AMEX	XAR	Thu, Oct 31, 2013	90.27	90.99	90.21	90.44
340	AMEX	XAR	Wed, Oct 30, 2013	90.68	90.95	89.75	90.10
339	AMEX	XAR	Tue, Oct 29, 2013	90.30	90.30	90.30	90.30
338	AMEX	XAR	Mon, Oct 28, 2013	91.46	91.46	89.49	89.76
337	AMEX	XAR	Fri, Oct 25, 2013	89.68	90.10	89.68	90.10
336	AMEX	XAR	Thu, Oct 24, 2013	89.10	89.60	89.10	89.60
335	AMEX	XAR	Wed, Oct 23, 2013	88.62	88.67	88.39	88.62
334	AMEX	XAR	Tue, Oct 22, 2013	87.57	87.64	87.35	87.39
333	AMEX	XAR	Mon, Oct 21, 2013	87.03	87.03	86.78	86.87
332	AMEX	XAR	Fri, Oct 18, 2013	87.25	87.61	87.25	87.61
331	AMEX	XAR	Thu, Oct 17, 2013	85.83	86.89	85.83	86.88
330	AMEX	XAR	Wed, Oct 16, 2013	86.09	86.09	85.46	85.70
329	AMEX	XAR	Tue, Oct 15, 2013	86.90	89.70	85.02	85.02
328	AMEX	XAR	Mon, Oct 14, 2013	85.65	86.32	85.65	86.32
327	AMEX	XAR	Fri, Oct 11, 2013	86.00	86.00	85.20	85.78
326	AMEX	XAR	Thu, Oct 10, 2013	84.23	84.85	84.17	84.85
325	AMEX	XAR	Wed, Oct 9, 2013	83.03	83.10	82.67	83.10
324	AMEX	XAR	Tue, Oct 8, 2013	84.75	84.75	83.60	83.60
323	AMEX	XAR	Mon, Oct 7, 2013	83.67	84.17	83.67	84.14
322	AMEX	XAR	Thu, Oct 3, 2013	83.99	84.12	83.40	84.12
321	AMEX	XAR	Wed, Oct 2, 2013	84.84	85.10	84.78	85.10
320	AMEX	XAR	Tue, Oct 1, 2013	86.50	88.34	85.27	85.84
319	AMEX	XAR	Mon, Sep 30, 2013	85.25	85.25	84.42	84.82
318	AMEX	XAR	Fri, Sep 27, 2013	84.50	85.53	81.33	85.53
317	AMEX	XAR	Thu, Sep 26, 2013	87.97	87.97	85.37	85.68
316	AMEX	XAR	Wed, Sep 25, 2013	85.68	85.68	85.46	85.46
315	AMEX	XAR	Tue, Sep 24, 2013	86.79	86.79	85.07	85.75
314	AMEX	XAR	Mon, Sep 23, 2013	84.72	84.92	84.72	84.74
313	AMEX	XAR	Fri, Sep 20, 2013	88.00	88.00	85.70	85.77
312	AMEX	XAR	Thu, Sep 19, 2013	88.31	88.31	87.97	87.97
311	AMEX	XAR	Wed, Sep 18, 2013	87.92	88.19	86.79	88.13
310	AMEX	XAR	Tue, Sep 17, 2013	87.50	87.95	87.00	87.91
309	AMEX	XAR	Mon, Sep 16, 2013	86.78	87.03	86.72	87.00
308	AMEX	XAR	Fri, Sep 13, 2013	85.00	85.73	84.81	85.73
307	AMEX	XAR	Thu, Sep 12, 2013	86.04	86.04	85.59	85.59
306	AMEX	XAR	Wed, Sep 11, 2013	84.75	85.60	84.75	85.60
305	AMEX	XAR	Tue, Sep 10, 2013	84.52	85.17	84.52	84.85
304	AMEX	XAR	Mon, Sep 9, 2013	83.75	84.05	83.70	83.78
303	AMEX	XAR	Fri, Sep 6, 2013	84.72	84.72	82.87	82.87
302	AMEX	XAR	Thu, Sep 5, 2013	83.00	83.15	83.00	83.15
301	AMEX	XAR	Wed, Sep 4, 2013	82.68	82.95	82.68	82.95
300	AMEX	XAR	Fri, Aug 30, 2013	81.45	81.45	81.42	81.42
299	AMEX	XAR	Thu, Aug 29, 2013	82.56	82.56	82.21	82.21
298	AMEX	XAR	Wed, Aug 28, 2013	81.26	81.76	81.25	81.76
297	AMEX	XAR	Tue, Aug 27, 2013	82.53	82.53	81.43	81.43
296	AMEX	XAR	Mon, Aug 26, 2013	83.60	83.89	83.58	83.89
295	AMEX	XAR	Fri, Aug 23, 2013	83.49	83.66	83.34	83.61
294	AMEX	XAR	Thu, Aug 22, 2013	83.97	83.97	83.07	83.22
293	AMEX	XAR	Wed, Aug 21, 2013	82.65	82.65	82.65	82.65
292	AMEX	XAR	Mon, Aug 19, 2013	82.70	82.70	82.35	82.35
291	AMEX	XAR	Fri, Aug 16, 2013	82.37	82.44	82.24	82.26
290	AMEX	XAR	Thu, Aug 15, 2013	82.44	82.48	82.26	82.26
289	AMEX	XAR	Wed, Aug 14, 2013	85.42	85.42	83.81	83.81
288	AMEX	XAR	Tue, Aug 13, 2013	84.27	84.45	84.27	84.45
287	AMEX	XAR	Mon, Aug 12, 2013	84.11	84.11	83.74	83.82
286	AMEX	XAR	Fri, Aug 9, 2013	84.73	84.73	84.11	84.11
285	AMEX	XAR	Thu, Aug 8, 2013	85.13	85.13	84.50	84.63
284	AMEX	XAR	Wed, Aug 7, 2013	85.48	85.48	84.10	84.22
283	AMEX	XAR	Tue, Aug 6, 2013	84.43	84.44	84.34	84.34
282	AMEX	XAR	Mon, Aug 5, 2013	84.96	85.15	84.76	85.09
281	AMEX	XAR	Fri, Aug 2, 2013	84.81	85.04	84.62	84.91
280	AMEX	XAR	Thu, Aug 1, 2013	83.83	84.40	83.82	84.40
279	AMEX	XAR	Wed, Jul 31, 2013	83.00	83.09	82.87	82.92
278	AMEX	XAR	Tue, Jul 30, 2013	82.79	82.79	82.40	82.60
277	AMEX	XAR	Mon, Jul 29, 2013	82.65	82.65	82.52	82.57
276	AMEX	XAR	Fri, Jul 26, 2013	90.13	90.13	82.56	82.56
275	AMEX	XAR	Thu, Jul 25, 2013	83.00	83.25	83.00	83.25
274	AMEX	XAR	Wed, Jul 24, 2013	84.38	84.38	83.03	83.07
273	AMEX	XAR	Tue, Jul 23, 2013	83.51	83.51	83.05	83.20
272	AMEX	XAR	Fri, Jul 19, 2013	84.04	84.04	82.38	82.38
271	AMEX	XAR	Thu, Jul 18, 2013	82.22	82.22	82.22	82.22
270	AMEX	XAR	Wed, Jul 17, 2013	81.38	81.38	81.18	81.35
269	AMEX	XAR	Tue, Jul 16, 2013	81.14	81.14	80.72	80.74
268	AMEX	XAR	Mon, Jul 15, 2013	81.33	81.51	81.26	81.51
267	AMEX	XAR	Fri, Jul 12, 2013	81.30	81.30	80.61	80.70
266	AMEX	XAR	Thu, Jul 11, 2013	80.66	81.03	80.66	81.03
265	AMEX	XAR	Wed, Jul 10, 2013	79.86	79.95	79.80	79.89
264	AMEX	XAR	Tue, Jul 9, 2013	79.61	79.80	79.49	79.64
263	AMEX	XAR	Mon, Jul 8, 2013	77.34	79.16	77.34	79.12
262	AMEX	XAR	Fri, Jul 5, 2013	79.19	79.19	78.04	78.12
261	AMEX	XAR	Wed, Jul 3, 2013	77.16	77.16	77.16	77.16
260	AMEX	XAR	Tue, Jul 2, 2013	77.39	77.39	77.39	77.39
259	AMEX	XAR	Mon, Jul 1, 2013	77.67	77.90	77.65	77.87
258	AMEX	XAR	Fri, Jun 28, 2013	78.00	78.00	76.90	77.08
257	AMEX	XAR	Thu, Jun 27, 2013	76.59	77.08	76.48	77.04
256	AMEX	XAR	Wed, Jun 26, 2013	75.54	75.70	75.47	75.70
255	AMEX	XAR	Tue, Jun 25, 2013	74.95	74.98	74.62	74.62
254	AMEX	XAR	Mon, Jun 24, 2013	74.72	75.40	74.72	75.26
253	AMEX	XAR	Fri, Jun 21, 2013	75.71	75.71	75.43	75.43
252	AMEX	XAR	Thu, Jun 20, 2013	77.05	77.05	75.67	75.68
251	AMEX	XAR	Wed, Jun 19, 2013	77.61	77.64	77.16	77.16
250	AMEX	XAR	Mon, Jun 17, 2013	77.27	77.35	77.14	77.20
249	AMEX	XAR	Fri, Jun 14, 2013	76.36	76.63	76.36	76.55
248	AMEX	XAR	Thu, Jun 13, 2013	75.32	76.36	75.32	76.36
247	AMEX	XAR	Wed, Jun 12, 2013	76.67	76.67	75.80	75.89
246	AMEX	XAR	Tue, Jun 11, 2013	76.76	76.90	76.76	76.90
245	AMEX	XAR	Mon, Jun 10, 2013	77.00	77.00	76.73	76.81
244	AMEX	XAR	Thu, Jun 6, 2013	75.50	75.50	75.40	75.40
243	AMEX	XAR	Wed, Jun 5, 2013	75.28	75.28	74.80	74.80
242	AMEX	XAR	Tue, Jun 4, 2013	76.05	76.05	75.50	75.50
241	AMEX	XAR	Mon, Jun 3, 2013	75.85	75.85	75.39	75.39
240	AMEX	XAR	Fri, May 31, 2013	76.59	76.93	76.36	76.43
239	AMEX	XAR	Thu, May 30, 2013	76.51	76.93	76.51	76.58
238	AMEX	XAR	Wed, May 29, 2013	77.39	77.39	75.93	76.33
237	AMEX	XAR	Tue, May 28, 2013	77.08	77.08	76.55	76.55
236	AMEX	XAR	Fri, May 24, 2013	75.33	75.33	75.33	75.33
235	AMEX	XAR	Wed, May 22, 2013	76.03	76.03	76.00	76.00
234	AMEX	XAR	Tue, May 21, 2013	76.26	76.26	75.88	76.00
233	AMEX	XAR	Mon, May 20, 2013	75.99	76.14	75.94	76.05
232	AMEX	XAR	Fri, May 17, 2013	75.59	75.59	75.59	75.59
231	AMEX	XAR	Thu, May 16, 2013	75.35	75.35	75.10	75.11
230	AMEX	XAR	Mon, May 13, 2013	73.90	73.90	73.86	73.86
229	AMEX	XAR	Thu, May 9, 2013	73.87	73.87	73.87	73.87
228	AMEX	XAR	Wed, May 8, 2013	73.28	73.28	73.28	73.28
227	AMEX	XAR	Fri, May 3, 2013	72.76	72.76	72.48	72.48
226	AMEX	XAR	Wed, May 1, 2013	71.64	71.64	71.48	71.48
225	AMEX	XAR	Tue, Apr 30, 2013	71.44	71.73	71.44	71.73
224	AMEX	XAR	Fri, Apr 26, 2013	71.35	71.35	71.35	71.35
223	AMEX	XAR	Thu, Apr 25, 2013	71.52	71.52	71.52	71.52
222	AMEX	XAR	Tue, Apr 23, 2013	69.73	69.73	69.73	69.73
221	AMEX	XAR	Fri, Apr 19, 2013	68.57	68.65	68.57	68.65
220	AMEX	XAR	Thu, Apr 18, 2013	67.90	67.98	67.78	67.78
219	AMEX	XAR	Wed, Apr 17, 2013	68.45	68.45	68.45	68.45
218	AMEX	XAR	Tue, Apr 16, 2013	69.80	69.80	69.80	69.80
217	AMEX	XAR	Mon, Apr 15, 2013	71.20	71.21	70.97	70.97
216	AMEX	XAR	Fri, Apr 12, 2013	71.46	71.46	71.26	71.31
215	AMEX	XAR	Thu, Apr 11, 2013	71.51	71.51	71.51	71.51
214	AMEX	XAR	Mon, Apr 8, 2013	69.46	69.91	69.38	69.91
213	AMEX	XAR	Fri, Apr 5, 2013	69.00	69.46	66.72	69.34
212	AMEX	XAR	Thu, Apr 4, 2013	69.60	69.63	69.60	69.63
211	AMEX	XAR	Wed, Apr 3, 2013	69.98	70.01	69.98	70.01
210	AMEX	XAR	Tue, Apr 2, 2013	69.97	69.97	69.97	69.97
209	AMEX	XAR	Mon, Apr 1, 2013	69.93	70.00	69.92	70.00
208	AMEX	XAR	Wed, Mar 27, 2013	70.08	70.08	70.08	70.08
207	AMEX	XAR	Tue, Mar 26, 2013	70.20	70.20	70.20	70.20
206	AMEX	XAR	Mon, Mar 25, 2013	69.93	69.94	69.90	69.94
205	AMEX	XAR	Fri, Mar 22, 2013	70.11	70.26	70.11	70.23
204	AMEX	XAR	Thu, Mar 21, 2013	70.56	70.88	70.40	70.41
203	AMEX	XAR	Wed, Mar 20, 2013	74.39	74.40	70.85	71.06
202	AMEX	XAR	Tue, Mar 19, 2013	70.03	70.78	70.03	70.42
201	AMEX	XAR	Mon, Mar 18, 2013	70.74	70.76	70.72	70.76
200	AMEX	XAR	Fri, Mar 15, 2013	70.47	70.74	70.47	70.74
199	AMEX	XAR	Mon, Mar 11, 2013	68.55	68.75	68.55	68.75
198	AMEX	XAR	Fri, Mar 8, 2013	68.29	68.43	68.16	68.43
197	AMEX	XAR	Wed, Mar 6, 2013	66.17	67.25	66.17	67.25
196	AMEX	XAR	Mon, Mar 4, 2013	66.00	66.08	66.00	66.08
195	AMEX	XAR	Fri, Mar 1, 2013	65.61	66.44	65.54	66.44
194	AMEX	XAR	Fri, Feb 22, 2013	66.08	66.08	65.94	65.94
193	AMEX	XAR	Thu, Feb 21, 2013	65.56	65.56	65.20	65.36
192	AMEX	XAR	Wed, Feb 20, 2013	65.91	66.53	65.91	66.53
191	AMEX	XAR	Fri, Feb 15, 2013	66.25	66.52	66.25	66.48
190	AMEX	XAR	Thu, Feb 14, 2013	66.50	66.50	66.50	66.50
189	AMEX	XAR	Tue, Feb 12, 2013	67.91	67.91	66.66	66.66
188	AMEX	XAR	Mon, Feb 11, 2013	66.38	66.56	66.38	66.56
187	AMEX	XAR	Fri, Feb 8, 2013	66.38	66.60	66.38	66.60
186	AMEX	XAR	Thu, Feb 7, 2013	65.67	65.67	65.67	65.67
185	AMEX	XAR	Wed, Feb 6, 2013	65.50	65.69	65.45	65.69
184	AMEX	XAR	Tue, Feb 5, 2013	65.40	65.46	65.30	65.43
183	AMEX	XAR	Mon, Feb 4, 2013	65.30	65.30	64.86	64.86
182	AMEX	XAR	Fri, Feb 1, 2013	65.46	65.46	65.32	65.32
181	AMEX	XAR	Wed, Jan 30, 2013	66.02	66.02	65.96	65.96
180	AMEX	XAR	Tue, Jan 29, 2013	66.25	66.25	66.25	66.25
179	AMEX	XAR	Mon, Jan 28, 2013	66.75	66.75	66.26	66.31
178	AMEX	XAR	Fri, Jan 25, 2013	67.06	67.06	66.71	66.78
177	AMEX	XAR	Thu, Jan 24, 2013	66.88	66.88	66.57	66.75
176	AMEX	XAR	Tue, Jan 22, 2013	67.10	68.32	66.15	66.39
175	AMEX	XAR	Fri, Jan 18, 2013	65.99	66.20	65.93	66.20
174	AMEX	XAR	Thu, Jan 17, 2013	65.25	65.25	65.25	65.25
173	AMEX	XAR	Wed, Jan 16, 2013	65.02	65.11	65.02	65.02
172	AMEX	XAR	Tue, Jan 15, 2013	65.49	65.76	65.49	65.73
171	AMEX	XAR	Mon, Jan 14, 2013	65.13	65.14	65.13	65.14
170	AMEX	XAR	Thu, Jan 10, 2013	65.91	65.91	65.58	65.83
169	AMEX	XAR	Wed, Jan 9, 2013	65.64	65.64	65.64	65.64
168	AMEX	XAR	Tue, Jan 8, 2013	65.17	65.34	64.79	64.85
167	AMEX	XAR	Fri, Jan 4, 2013	65.95	66.15	65.89	66.15
166	AMEX	XAR	Thu, Jan 3, 2013	65.94	65.94	65.67	65.67
165	AMEX	XAR	Wed, Jan 2, 2013	65.15	65.15	65.15	65.15
164	AMEX	XAR	Mon, Dec 31, 2012	62.25	62.95	62.25	62.80
163	AMEX	XAR	Fri, Dec 28, 2012	63.38	63.38	62.86	62.86
162	AMEX	XAR	Thu, Dec 27, 2012	63.01	63.50	63.01	63.50
161	AMEX	XAR	Thu, Dec 20, 2012	64.76	64.95	64.76	64.95
160	AMEX	XAR	Wed, Dec 19, 2012	64.70	64.84	64.70	64.84
159	AMEX	XAR	Tue, Dec 18, 2012	63.50	64.39	63.50	64.39
158	AMEX	XAR	Mon, Dec 17, 2012	63.36	63.47	63.03	63.39
157	AMEX	XAR	Fri, Dec 14, 2012	62.99	63.25	62.93	62.93
156	AMEX	XAR	Thu, Dec 13, 2012	63.18	63.18	62.87	63.18
155	AMEX	XAR	Wed, Dec 12, 2012	63.54	63.54	63.54	63.54
154	AMEX	XAR	Tue, Dec 11, 2012	63.81	63.86	63.81	63.86
153	AMEX	XAR	Mon, Dec 10, 2012	63.26	63.70	63.26	63.70
152	AMEX	XAR	Fri, Dec 7, 2012	62.91	62.91	62.91	62.91
151	AMEX	XAR	Tue, Dec 4, 2012	62.45	62.45	62.45	62.45
150	AMEX	XAR	Mon, Dec 3, 2012	62.54	62.54	62.54	62.54
149	AMEX	XAR	Thu, Nov 29, 2012	62.95	62.99	62.88	62.88
148	AMEX	XAR	Tue, Nov 27, 2012	62.00	62.01	61.96	61.96
147	AMEX	XAR	Mon, Nov 26, 2012	60.97	61.92	60.97	61.92
146	AMEX	XAR	Fri, Nov 23, 2012	61.49	61.49	61.49	61.49
145	AMEX	XAR	Tue, Nov 20, 2012	60.56	60.93	60.55	60.88
144	AMEX	XAR	Mon, Nov 19, 2012	60.47	60.49	60.47	60.49
143	AMEX	XAR	Fri, Nov 16, 2012	59.24	59.46	59.24	59.46
142	AMEX	XAR	Thu, Nov 15, 2012	59.78	59.78	59.37	59.47
141	AMEX	XAR	Wed, Nov 14, 2012	60.00	60.00	60.00	60.00
140	AMEX	XAR	Tue, Nov 13, 2012	61.17	61.17	61.17	61.17
139	AMEX	XAR	Mon, Nov 12, 2012	61.06	61.07	60.97	61.07
138	AMEX	XAR	Wed, Nov 7, 2012	61.60	61.60	60.91	60.95
137	AMEX	XAR	Tue, Nov 6, 2012	63.16	63.16	63.16	63.16
136	AMEX	XAR	Thu, Nov 1, 2012	63.19	63.19	63.09	63.09
135	AMEX	XAR	Fri, Oct 26, 2012	61.01	61.01	60.96	60.96
134	AMEX	XAR	Wed, Oct 24, 2012	62.64	62.64	61.89	62.17
133	AMEX	XAR	Tue, Oct 23, 2012	61.44	61.45	61.44	61.45
132	AMEX	XAR	Fri, Oct 19, 2012	63.12	63.12	62.72	62.72
131	AMEX	XAR	Thu, Oct 18, 2012	63.10	63.15	63.10	63.15
130	AMEX	XAR	Wed, Oct 17, 2012	62.79	62.82	62.79	62.82
129	AMEX	XAR	Mon, Oct 15, 2012	61.81	61.81	61.65	61.80
128	AMEX	XAR	Fri, Oct 12, 2012	61.46	61.46	61.23	61.29
127	AMEX	XAR	Thu, Oct 11, 2012	61.40	61.40	61.40	61.40
126	AMEX	XAR	Tue, Oct 9, 2012	61.88	61.88	61.36	61.41
125	AMEX	XAR	Mon, Oct 8, 2012	62.12	62.12	61.88	61.88
124	AMEX	XAR	Fri, Oct 5, 2012	62.30	62.30	62.29	62.29
123	AMEX	XAR	Thu, Oct 4, 2012	61.84	61.84	61.71	61.80
122	AMEX	XAR	Wed, Oct 3, 2012	61.43	61.45	61.37	61.43
121	AMEX	XAR	Tue, Oct 2, 2012	61.50	61.51	61.49	61.49
120	AMEX	XAR	Mon, Oct 1, 2012	61.10	61.60	61.10	61.29
119	AMEX	XAR	Fri, Sep 28, 2012	60.96	60.96	60.67	60.71
118	AMEX	XAR	Thu, Sep 27, 2012	61.00	61.00	60.87	60.94
117	AMEX	XAR	Wed, Sep 26, 2012	60.47	60.47	60.47	60.47
116	AMEX	XAR	Thu, Sep 20, 2012	61.14	61.14	61.01	61.01
115	AMEX	XAR	Wed, Sep 19, 2012	61.19	61.57	61.19	61.57
114	AMEX	XAR	Tue, Sep 18, 2012	61.13	61.13	61.13	61.13
113	AMEX	XAR	Mon, Sep 17, 2012	61.60	61.76	61.60	61.60
112	AMEX	XAR	Fri, Sep 14, 2012	62.31	62.31	61.77	61.77
111	AMEX	XAR	Wed, Sep 12, 2012	61.06	61.06	61.06	61.06
110	AMEX	XAR	Tue, Sep 11, 2012	60.85	60.88	60.80	60.88
109	AMEX	XAR	Mon, Sep 10, 2012	60.98	60.98	60.89	60.96
108	AMEX	XAR	Wed, Sep 5, 2012	59.52	59.52	59.52	59.52
107	AMEX	XAR	Tue, Sep 4, 2012	59.87	59.87	59.72	59.72
106	AMEX	XAR	Wed, Aug 29, 2012	59.86	59.86	59.69	59.69
105	AMEX	XAR	Mon, Aug 27, 2012	59.62	59.62	59.62	59.62
104	AMEX	XAR	Tue, Aug 21, 2012	61.27	61.27	60.89	60.89
103	AMEX	XAR	Mon, Aug 20, 2012	61.14	61.15	61.12	61.12
102	AMEX	XAR	Fri, Aug 17, 2012	60.50	60.50	60.44	60.44
101	AMEX	XAR	Thu, Aug 9, 2012	60.14	60.14	60.14	60.14
100	AMEX	XAR	Wed, Aug 8, 2012	59.40	59.78	59.40	59.78
99	AMEX	XAR	Tue, Aug 7, 2012	59.31	59.31	59.31	59.31
98	AMEX	XAR	Mon, Aug 6, 2012	59.00	59.00	59.00	59.00
97	AMEX	XAR	Wed, Aug 1, 2012	57.84	57.84	57.70	57.70
96	AMEX	XAR	Mon, Jul 30, 2012	58.25	58.49	58.25	58.44
95	AMEX	XAR	Fri, Jul 27, 2012	58.52	58.60	58.52	58.60
94	AMEX	XAR	Thu, Jul 26, 2012	57.49	57.49	57.30	57.31
93	AMEX	XAR	Wed, Jul 25, 2012	56.92	57.52	56.92	57.52
92	AMEX	XAR	Tue, Jul 24, 2012	56.85	56.94	56.66	56.66
91	AMEX	XAR	Fri, Jul 20, 2012	58.83	58.83	58.48	58.48
90	AMEX	XAR	Thu, Jul 19, 2012	58.82	58.89	58.82	58.89
89	AMEX	XAR	Wed, Jul 18, 2012	58.39	58.39	58.37	58.37
88	AMEX	XAR	Fri, Jul 13, 2012	57.71	57.71	57.71	57.71
87	AMEX	XAR	Thu, Jul 12, 2012	56.84	56.89	56.84	56.89
86	AMEX	XAR	Wed, Jul 11, 2012	57.78	57.79	57.38	57.38
85	AMEX	XAR	Mon, Jul 9, 2012	58.45	58.45	58.45	58.45
84	AMEX	XAR	Fri, Jul 6, 2012	58.41	58.43	58.41	58.41
83	AMEX	XAR	Tue, Jul 3, 2012	59.34	59.34	59.34	59.34
82	AMEX	XAR	Fri, Jun 29, 2012	58.84	58.84	58.84	58.84
81	AMEX	XAR	Thu, Jun 28, 2012	56.64	56.83	56.49	56.49
80	AMEX	XAR	Tue, Jun 26, 2012	56.20	56.25	56.20	56.25
79	AMEX	XAR	Mon, Jun 25, 2012	57.00	57.00	56.69	56.69
78	AMEX	XAR	Fri, Jun 22, 2012	57.31	57.31	57.31	57.31
77	AMEX	XAR	Thu, Jun 21, 2012	57.66	57.75	57.46	57.46
76	AMEX	XAR	Mon, Jun 18, 2012	56.92	56.97	56.92	56.97
75	AMEX	XAR	Thu, Jun 14, 2012	57.36	57.71	57.36	57.71
74	AMEX	XAR	Wed, Jun 13, 2012	57.70	57.70	56.96	56.96
73	AMEX	XAR	Tue, Jun 12, 2012	57.22	57.70	57.22	57.70
72	AMEX	XAR	Fri, Jun 8, 2012	57.38	57.38	57.31	57.33
71	AMEX	XAR	Thu, Jun 7, 2012	57.44	57.44	57.44	57.44
70	AMEX	XAR	Wed, Jun 6, 2012	56.60	56.63	56.56	56.63
69	AMEX	XAR	Tue, Jun 5, 2012	55.35	55.47	55.24	55.47
68	AMEX	XAR	Mon, Jun 4, 2012	55.02	55.66	54.96	55.26
67	AMEX	XAR	Fri, Jun 1, 2012	56.08	56.08	56.08	56.08
66	AMEX	XAR	Wed, May 30, 2012	57.35	57.35	57.35	57.35
65	AMEX	XAR	Fri, May 25, 2012	57.37	57.37	57.37	57.37
64	AMEX	XAR	Thu, May 24, 2012	57.03	57.03	57.03	57.03
63	AMEX	XAR	Wed, May 23, 2012	57.22	57.64	56.58	57.64
62	AMEX	XAR	Tue, May 22, 2012	57.74	57.83	57.70	57.70
61	AMEX	XAR	Mon, May 21, 2012	57.13	57.13	57.13	57.13
60	AMEX	XAR	Fri, May 18, 2012	56.75	56.75	56.25	56.25
59	AMEX	XAR	Wed, May 16, 2012	58.72	58.72	58.12	58.15
58	AMEX	XAR	Tue, May 15, 2012	58.85	59.05	58.63	58.78
57	AMEX	XAR	Mon, May 14, 2012	59.07	59.07	59.07	59.07
56	AMEX	XAR	Fri, May 11, 2012	59.49	59.49	59.49	59.49
55	AMEX	XAR	Tue, May 8, 2012	59.66	59.66	59.66	59.66
54	AMEX	XAR	Mon, May 7, 2012	60.43	60.43	60.43	60.43
53	AMEX	XAR	Fri, May 4, 2012	60.61	60.61	60.61	60.61
52	AMEX	XAR	Thu, May 3, 2012	61.37	61.37	61.37	61.37
51	AMEX	XAR	Wed, May 2, 2012	61.29	61.29	61.29	61.29
50	AMEX	XAR	Tue, May 1, 2012	61.92	61.92	61.92	61.92
49	AMEX	XAR	Mon, Apr 30, 2012	61.50	61.50	61.50	61.50
48	AMEX	XAR	Thu, Apr 26, 2012	61.33	61.54	61.33	61.53
47	AMEX	XAR	Wed, Apr 25, 2012	61.05	61.05	61.05	61.05
46	AMEX	XAR	Mon, Apr 23, 2012	57.52	60.07	57.08	60.07
45	AMEX	XAR	Fri, Apr 20, 2012	61.04	61.04	60.67	60.67
44	AMEX	XAR	Thu, Apr 19, 2012	60.41	60.67	60.00	60.00
43	AMEX	XAR	Wed, Apr 18, 2012	60.78	60.78	60.78	60.78
42	AMEX	XAR	Tue, Apr 17, 2012	60.43	60.43	60.43	60.43
41	AMEX	XAR	Mon, Apr 16, 2012	60.31	60.31	60.31	60.31
40	AMEX	XAR	Wed, Apr 11, 2012	59.20	59.49	59.20	59.49
39	AMEX	XAR	Tue, Apr 10, 2012	59.55	59.55	58.58	58.58
38	AMEX	XAR	Mon, Apr 9, 2012	59.63	59.63	59.63	59.63
37	AMEX	XAR	Thu, Apr 5, 2012	60.74	60.74	60.65	60.66
36	AMEX	XAR	Mon, Apr 2, 2012	61.90	61.90	61.90	61.90
35	AMEX	XAR	Thu, Mar 29, 2012	61.03	61.03	61.03	61.03
34	AMEX	XAR	Wed, Mar 28, 2012	61.42	61.42	61.42	61.42
33	AMEX	XAR	Tue, Mar 27, 2012	62.20	62.29	62.20	62.29
32	AMEX	XAR	Fri, Mar 23, 2012	61.16	61.32	61.16	61.32
31	AMEX	XAR	Thu, Mar 22, 2012	60.77	60.77	60.77	60.77
30	AMEX	XAR	Wed, Mar 21, 2012	61.27	61.46	61.24	61.33
29	AMEX	XAR	Tue, Mar 20, 2012	61.10	61.30	61.10	61.30
28	AMEX	XAR	Mon, Mar 19, 2012	62.15	62.16	62.10	62.11
27	AMEX	XAR	Thu, Mar 15, 2012	62.31	62.31	62.31	62.31
26	AMEX	XAR	Wed, Mar 14, 2012	62.30	62.30	62.04	62.04
25	AMEX	XAR	Tue, Mar 13, 2012	61.62	61.96	61.62	61.93
24	AMEX	XAR	Mon, Mar 12, 2012	61.29	61.29	61.29	61.29
23	AMEX	XAR	Fri, Mar 9, 2012	61.34	61.55	61.34	61.44
22	AMEX	XAR	Wed, Mar 7, 2012	60.99	60.99	59.56	59.56
21	AMEX	XAR	Tue, Mar 6, 2012	60.18	60.18	59.28	59.28
20	AMEX	XAR	Mon, Mar 5, 2012	60.85	60.94	60.69	60.69
19	AMEX	XAR	Fri, Mar 2, 2012	62.90	62.90	60.69	60.69
18	AMEX	XAR	Thu, Mar 1, 2012	61.23	61.39	61.11	61.39
17	AMEX	XAR	Wed, Feb 29, 2012	61.46	61.46	61.46	61.46
16	AMEX	XAR	Tue, Feb 28, 2012	61.32	61.33	61.15	61.15
15	AMEX	XAR	Mon, Feb 27, 2012	61.27	61.61	61.27	61.61
14	AMEX	XAR	Fri, Feb 24, 2012	62.04	62.05	61.70	61.70
13	AMEX	XAR	Thu, Feb 23, 2012	61.24	61.24	61.24	61.24
12	AMEX	XAR	Wed, Feb 22, 2012	61.50	62.22	61.29	61.35
11	AMEX	XAR	Thu, Feb 16, 2012	60.72	61.51	60.72	61.51
10	AMEX	XAR	Wed, Feb 15, 2012	61.32	61.32	60.87	60.87
9	AMEX	XAR	Tue, Feb 14, 2012	61.12	61.15	61.12	61.15
8	AMEX	XAR	Mon, Feb 13, 2012	61.87	61.87	61.78	61.78
7	AMEX	XAR	Fri, Feb 10, 2012	61.21	61.21	61.16	61.16
6	AMEX	XAR	Thu, Feb 9, 2012	61.55	61.55	61.55	61.55
5	AMEX	XAR	Wed, Feb 8, 2012	61.32	61.32	61.32	61.32
4	AMEX	XAR	Tue, Feb 7, 2012	60.69	61.10	60.64	61.01
3	AMEX	XAR	Mon, Feb 6, 2012	60.53	60.80	60.49	60.80
2	AMEX	XAR	Fri, Feb 3, 2012	60.84	61.05	60.84	60.95
1	AMEX	XAR	Thu, Feb 2, 2012	59.94	59.94	59.94	59.94
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Aerospace & Defense ETF AMEX:XAR 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