Innovator IBD 50 ETF AMEX:FFTY Historical Prices

Below are the 2242 trading days of historical prices for FFTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2242	AMEX	FFTY	Tue, Mar 5, 2024	27.35	27.35	26.39	26.67
2241	AMEX	FFTY	Mon, Mar 4, 2024	28.15	28.26	27.66	27.73
2240	AMEX	FFTY	Fri, Mar 1, 2024	27.55	27.96	27.51	27.95
2239	AMEX	FFTY	Thu, Feb 29, 2024	27.30	27.53	27.03	27.47
2238	AMEX	FFTY	Wed, Feb 28, 2024	27.42	27.46	27.12	27.13
2237	AMEX	FFTY	Tue, Feb 27, 2024	27.72	27.78	27.41	27.57
2236	AMEX	FFTY	Mon, Feb 26, 2024	26.97	27.53	26.87	27.42
2235	AMEX	FFTY	Fri, Feb 23, 2024	26.82	27.07	26.56	26.81
2234	AMEX	FFTY	Thu, Feb 22, 2024	26.30	26.85	26.26	26.72
2233	AMEX	FFTY	Wed, Feb 21, 2024	25.62	25.69	25.36	25.58
2232	AMEX	FFTY	Tue, Feb 20, 2024	26.85	26.85	25.82	26.17
2231	AMEX	FFTY	Fri, Feb 16, 2024	27.19	27.38	26.89	26.99
2230	AMEX	FFTY	Thu, Feb 15, 2024	27.45	27.45	27.05	27.40
2229	AMEX	FFTY	Wed, Feb 14, 2024	26.93	27.20	26.81	27.17
2228	AMEX	FFTY	Tue, Feb 13, 2024	26.19	26.72	25.76	26.40
2227	AMEX	FFTY	Mon, Feb 12, 2024	27.05	27.26	26.78	26.94
2226	AMEX	FFTY	Fri, Feb 9, 2024	27.03	27.20	26.95	27.12
2225	AMEX	FFTY	Thu, Feb 8, 2024	26.33	26.79	26.33	26.72
2224	AMEX	FFTY	Wed, Feb 7, 2024	26.20	26.42	26.04	26.31
2223	AMEX	FFTY	Tue, Feb 6, 2024	26.24	26.24	25.63	26.03
2222	AMEX	FFTY	Mon, Feb 5, 2024	25.99	26.17	25.56	26.10
2221	AMEX	FFTY	Fri, Feb 2, 2024	25.46	26.09	25.46	25.99
2220	AMEX	FFTY	Thu, Feb 1, 2024	25.11	25.53	24.98	25.48
2219	AMEX	FFTY	Wed, Jan 31, 2024	25.17	25.38	24.84	24.88
2218	AMEX	FFTY	Tue, Jan 30, 2024	25.50	25.55	25.31	25.44
2217	AMEX	FFTY	Mon, Jan 29, 2024	25.08	25.55	25.08	25.55
2216	AMEX	FFTY	Fri, Jan 26, 2024	24.97	25.22	24.90	25.02
2215	AMEX	FFTY	Thu, Jan 25, 2024	25.10	25.17	24.83	25.00
2214	AMEX	FFTY	Wed, Jan 24, 2024	25.29	25.34	24.83	24.85
2213	AMEX	FFTY	Tue, Jan 23, 2024	25.03	25.07	24.79	24.96
2212	AMEX	FFTY	Mon, Jan 22, 2024	24.98	25.11	24.78	24.94
2211	AMEX	FFTY	Fri, Jan 19, 2024	24.48	24.61	24.23	24.61
2210	AMEX	FFTY	Thu, Jan 18, 2024	24.52	24.57	24.10	24.36
2209	AMEX	FFTY	Wed, Jan 17, 2024	24.04	24.21	23.70	24.21
2208	AMEX	FFTY	Tue, Jan 16, 2024	24.16	24.39	24.04	24.36
2207	AMEX	FFTY	Fri, Jan 12, 2024	24.40	24.53	24.15	24.24
2206	AMEX	FFTY	Thu, Jan 11, 2024	24.40	24.47	23.84	24.29
2205	AMEX	FFTY	Wed, Jan 10, 2024	24.30	24.39	24.21	24.26
2204	AMEX	FFTY	Tue, Jan 9, 2024	23.83	24.27	23.83	24.19
2203	AMEX	FFTY	Mon, Jan 8, 2024	23.41	24.05	23.41	24.01
2202	AMEX	FFTY	Fri, Jan 5, 2024	23.11	23.53	23.11	23.33
2201	AMEX	FFTY	Thu, Jan 4, 2024	23.03	23.42	23.01	23.20
2200	AMEX	FFTY	Wed, Jan 3, 2024	23.35	23.43	23.00	23.00
2199	AMEX	FFTY	Tue, Jan 2, 2024	24.10	24.12	23.54	23.68
2198	AMEX	FFTY	Fri, Dec 29, 2023	24.58	24.66	24.30	24.37
2197	AMEX	FFTY	Thu, Dec 28, 2023	24.70	24.70	24.59	24.61
2196	AMEX	FFTY	Wed, Dec 27, 2023	24.88	24.91	24.73	24.70
2195	AMEX	FFTY	Tue, Dec 26, 2023	24.75	24.90	24.75	24.85
2194	AMEX	FFTY	Fri, Dec 22, 2023	24.73	24.83	24.59	24.71
2193	AMEX	FFTY	Thu, Dec 21, 2023	24.61	24.75	24.49	24.74
2192	AMEX	FFTY	Wed, Dec 20, 2023	24.75	24.92	24.28	24.28
2191	AMEX	FFTY	Tue, Dec 19, 2023	24.74	24.95	24.72	24.89
2190	AMEX	FFTY	Mon, Dec 18, 2023	24.47	24.72	24.43	24.64
2189	AMEX	FFTY	Fri, Dec 15, 2023	24.45	24.62	24.28	24.42
2188	AMEX	FFTY	Thu, Dec 14, 2023	24.64	24.82	24.19	24.41
2187	AMEX	FFTY	Wed, Dec 13, 2023	24.01	24.46	23.90	24.44
2186	AMEX	FFTY	Tue, Dec 12, 2023	23.69	24.02	23.58	23.94
2185	AMEX	FFTY	Mon, Dec 11, 2023	23.55	23.75	23.50	23.70
2184	AMEX	FFTY	Fri, Dec 8, 2023	23.34	23.60	23.25	23.55
2183	AMEX	FFTY	Thu, Dec 7, 2023	23.46	23.46	23.27	23.45
2182	AMEX	FFTY	Wed, Dec 6, 2023	23.70	23.85	23.39	23.41
2181	AMEX	FFTY	Tue, Dec 5, 2023	23.46	23.63	23.41	23.59
2180	AMEX	FFTY	Mon, Dec 4, 2023	23.60	23.71	23.39	23.65
2179	AMEX	FFTY	Fri, Dec 1, 2023	23.42	23.85	23.37	23.84
2178	AMEX	FFTY	Thu, Nov 30, 2023	23.45	23.54	23.21	23.39
2177	AMEX	FFTY	Wed, Nov 29, 2023	22.91	23.17	22.91	22.99
2176	AMEX	FFTY	Tue, Nov 28, 2023	22.73	22.87	22.66	22.70
2175	AMEX	FFTY	Mon, Nov 27, 2023	22.67	22.86	22.64	22.74
2174	AMEX	FFTY	Fri, Nov 24, 2023	22.56	22.78	22.56	22.73
2173	AMEX	FFTY	Wed, Nov 22, 2023	22.64	22.73	22.50	22.59
2172	AMEX	FFTY	Tue, Nov 21, 2023	22.67	22.76	22.45	22.58
2171	AMEX	FFTY	Mon, Nov 20, 2023	22.52	22.81	22.52	22.78
2170	AMEX	FFTY	Fri, Nov 17, 2023	22.30	22.55	22.30	22.50
2169	AMEX	FFTY	Thu, Nov 16, 2023	22.24	22.40	22.10	22.23
2168	AMEX	FFTY	Wed, Nov 15, 2023	22.54	22.65	22.29	22.34
2167	AMEX	FFTY	Tue, Nov 14, 2023	22.27	22.46	22.16	22.43
2166	AMEX	FFTY	Mon, Nov 13, 2023	21.65	21.95	21.62	21.88
2165	AMEX	FFTY	Fri, Nov 10, 2023	21.50	21.76	21.45	21.74
2164	AMEX	FFTY	Thu, Nov 9, 2023	21.54	21.64	21.38	21.42
2163	AMEX	FFTY	Wed, Nov 8, 2023	21.60	21.60	21.40	21.48
2162	AMEX	FFTY	Tue, Nov 7, 2023	21.47	21.58	21.41	21.51
2161	AMEX	FFTY	Mon, Nov 6, 2023	21.60	21.60	21.36	21.48
2160	AMEX	FFTY	Fri, Nov 3, 2023	21.29	21.64	21.29	21.50
2159	AMEX	FFTY	Thu, Nov 2, 2023	21.31	21.31	21.00	21.12
2158	AMEX	FFTY	Wed, Nov 1, 2023	20.84	21.16	20.84	21.15
2157	AMEX	FFTY	Tue, Oct 31, 2023	20.76	20.84	20.62	20.81
2156	AMEX	FFTY	Mon, Oct 30, 2023	20.78	20.87	20.63	20.74
2155	AMEX	FFTY	Fri, Oct 27, 2023	21.04	21.04	20.55	20.60
2154	AMEX	FFTY	Thu, Oct 26, 2023	21.34	21.39	20.85	20.92
2153	AMEX	FFTY	Wed, Oct 25, 2023	21.72	21.72	21.29	21.33
2152	AMEX	FFTY	Tue, Oct 24, 2023	21.60	21.99	21.60	21.82
2151	AMEX	FFTY	Mon, Oct 23, 2023	21.33	21.61	21.15	21.42
2150	AMEX	FFTY	Fri, Oct 20, 2023	21.85	21.85	21.34	21.47
2149	AMEX	FFTY	Thu, Oct 19, 2023	22.49	22.51	21.87	21.91
2148	AMEX	FFTY	Wed, Oct 18, 2023	22.69	22.82	22.40	22.43
2147	AMEX	FFTY	Tue, Oct 17, 2023	22.49	23.05	22.49	22.88
2146	AMEX	FFTY	Mon, Oct 16, 2023	22.41	22.76	22.34	22.71
2145	AMEX	FFTY	Fri, Oct 13, 2023	22.70	22.73	22.31	22.37
2144	AMEX	FFTY	Thu, Oct 12, 2023	23.10	23.10	22.49	22.67
2143	AMEX	FFTY	Wed, Oct 11, 2023	23.06	23.19	22.80	23.06
2142	AMEX	FFTY	Tue, Oct 10, 2023	22.82	23.17	22.82	22.95
2141	AMEX	FFTY	Mon, Oct 9, 2023	22.31	22.79	22.31	22.72
2140	AMEX	FFTY	Fri, Oct 6, 2023	21.86	22.57	21.86	22.49
2139	AMEX	FFTY	Thu, Oct 5, 2023	21.87	22.02	21.76	21.98
2138	AMEX	FFTY	Wed, Oct 4, 2023	21.74	21.88	21.58	21.83
2137	AMEX	FFTY	Tue, Oct 3, 2023	22.07	22.12	21.63	21.73
2136	AMEX	FFTY	Mon, Oct 2, 2023	22.34	22.39	22.12	22.24
2135	AMEX	FFTY	Fri, Sep 29, 2023	22.64	22.73	22.37	22.38
2134	AMEX	FFTY	Thu, Sep 28, 2023	22.28	22.58	22.22	22.43
2133	AMEX	FFTY	Wed, Sep 27, 2023	22.02	22.33	22.00	22.26
2132	AMEX	FFTY	Tue, Sep 26, 2023	22.01	22.09	21.87	21.87
2131	AMEX	FFTY	Mon, Sep 25, 2023	21.89	22.16	21.86	22.15
2130	AMEX	FFTY	Fri, Sep 22, 2023	22.13	22.27	22.01	22.03
2129	AMEX	FFTY	Thu, Sep 21, 2023	22.21	22.29	21.96	21.97
2128	AMEX	FFTY	Wed, Sep 20, 2023	22.97	23.08	22.57	22.57
2127	AMEX	FFTY	Tue, Sep 19, 2023	23.05	23.06	22.74	22.87
2126	AMEX	FFTY	Mon, Sep 18, 2023	23.02	23.23	23.02	23.12
2125	AMEX	FFTY	Fri, Sep 15, 2023	23.37	23.37	23.07	23.19
2124	AMEX	FFTY	Thu, Sep 14, 2023	23.68	23.71	23.37	23.49
2123	AMEX	FFTY	Wed, Sep 13, 2023	23.58	23.73	23.40	23.45
2122	AMEX	FFTY	Tue, Sep 12, 2023	23.77	23.98	23.68	23.69
2121	AMEX	FFTY	Mon, Sep 11, 2023	24.04	24.04	23.82	23.94
2120	AMEX	FFTY	Fri, Sep 8, 2023	23.88	24.00	23.73	23.77
2119	AMEX	FFTY	Thu, Sep 7, 2023	23.66	23.95	23.55	23.89
2118	AMEX	FFTY	Wed, Sep 6, 2023	24.05	24.17	23.78	23.99
2117	AMEX	FFTY	Tue, Sep 5, 2023	24.00	24.07	23.86	23.98
2116	AMEX	FFTY	Fri, Sep 1, 2023	24.07	24.20	23.97	24.11
2115	AMEX	FFTY	Thu, Aug 31, 2023	23.82	23.92	23.75	23.88
2114	AMEX	FFTY	Wed, Aug 30, 2023	23.56	23.81	23.54	23.75
2113	AMEX	FFTY	Tue, Aug 29, 2023	23.07	23.64	23.07	23.60
2112	AMEX	FFTY	Mon, Aug 28, 2023	23.04	23.19	23.02	23.07
2111	AMEX	FFTY	Fri, Aug 25, 2023	22.84	23.01	22.59	22.92
2110	AMEX	FFTY	Thu, Aug 24, 2023	23.18	23.18	22.74	22.74
2109	AMEX	FFTY	Wed, Aug 23, 2023	22.78	23.19	22.75	23.11
2108	AMEX	FFTY	Tue, Aug 22, 2023	22.93	22.93	22.73	22.81
2107	AMEX	FFTY	Mon, Aug 21, 2023	22.84	22.88	22.58	22.82
2106	AMEX	FFTY	Fri, Aug 18, 2023	22.25	22.76	22.13	22.68
2105	AMEX	FFTY	Thu, Aug 17, 2023	23.25	23.25	22.56	22.57
2104	AMEX	FFTY	Wed, Aug 16, 2023	23.39	23.49	23.11	23.11
2103	AMEX	FFTY	Tue, Aug 15, 2023	23.42	23.49	23.25	23.41
2102	AMEX	FFTY	Mon, Aug 14, 2023	23.43	23.60	23.34	23.60
2101	AMEX	FFTY	Fri, Aug 11, 2023	23.55	23.74	23.52	23.55
2100	AMEX	FFTY	Thu, Aug 10, 2023	24.24	24.24	23.63	23.79
2099	AMEX	FFTY	Wed, Aug 9, 2023	24.37	24.43	23.89	23.96
2098	AMEX	FFTY	Tue, Aug 8, 2023	24.35	24.45	24.15	24.41
2097	AMEX	FFTY	Mon, Aug 7, 2023	24.89	24.94	24.59	24.86
2096	AMEX	FFTY	Fri, Aug 4, 2023	25.25	25.42	24.72	24.77
2095	AMEX	FFTY	Thu, Aug 3, 2023	25.08	25.34	25.08	25.12
2094	AMEX	FFTY	Wed, Aug 2, 2023	25.72	25.72	25.09	25.28
2093	AMEX	FFTY	Tue, Aug 1, 2023	26.15	26.15	25.87	26.04
2092	AMEX	FFTY	Mon, Jul 31, 2023	26.02	26.55	26.02	26.55
2091	AMEX	FFTY	Fri, Jul 28, 2023	25.60	25.93	25.59	25.89
2090	AMEX	FFTY	Thu, Jul 27, 2023	25.98	26.02	25.19	25.30
2089	AMEX	FFTY	Wed, Jul 26, 2023	25.39	25.62	25.24	25.45
2088	AMEX	FFTY	Tue, Jul 25, 2023	25.44	25.75	25.44	25.53
2087	AMEX	FFTY	Mon, Jul 24, 2023	25.69	25.80	25.22	25.37
2086	AMEX	FFTY	Fri, Jul 21, 2023	25.96	26.02	25.63	25.65
2085	AMEX	FFTY	Thu, Jul 20, 2023	26.21	26.27	25.69	25.74
2084	AMEX	FFTY	Wed, Jul 19, 2023	26.97	26.97	26.24	26.47
2083	AMEX	FFTY	Tue, Jul 18, 2023	26.57	26.84	26.48	26.83
2082	AMEX	FFTY	Mon, Jul 17, 2023	25.74	26.56	25.74	26.50
2081	AMEX	FFTY	Fri, Jul 14, 2023	26.15	26.21	25.63	25.74
2080	AMEX	FFTY	Thu, Jul 13, 2023	25.95	26.18	25.86	26.08
2079	AMEX	FFTY	Wed, Jul 12, 2023	25.97	25.97	25.51	25.68
2078	AMEX	FFTY	Tue, Jul 11, 2023	25.68	25.74	25.39	25.57
2077	AMEX	FFTY	Mon, Jul 10, 2023	24.93	25.58	24.92	25.58
2076	AMEX	FFTY	Fri, Jul 7, 2023	24.83	25.15	24.83	24.89
2075	AMEX	FFTY	Thu, Jul 6, 2023	25.11	25.11	24.57	24.78
2074	AMEX	FFTY	Wed, Jul 5, 2023	25.36	25.43	25.19	25.29
2073	AMEX	FFTY	Mon, Jul 3, 2023	25.58	25.60	25.42	25.50
2072	AMEX	FFTY	Fri, Jun 30, 2023	25.38	25.69	25.38	25.58
2071	AMEX	FFTY	Thu, Jun 29, 2023	25.09	25.34	25.03	25.14
2070	AMEX	FFTY	Wed, Jun 28, 2023	24.56	25.19	24.56	25.03
2069	AMEX	FFTY	Tue, Jun 27, 2023	24.05	24.62	24.05	24.56
2068	AMEX	FFTY	Mon, Jun 26, 2023	24.21	24.50	23.86	23.93
2067	AMEX	FFTY	Fri, Jun 23, 2023	24.42	24.55	24.29	24.29
2066	AMEX	FFTY	Thu, Jun 22, 2023	24.42	24.79	24.42	24.69
2065	AMEX	FFTY	Wed, Jun 21, 2023	24.65	24.73	24.30	24.58
2064	AMEX	FFTY	Tue, Jun 20, 2023	24.67	24.83	24.44	24.74
2063	AMEX	FFTY	Fri, Jun 16, 2023	24.81	24.84	24.56	24.70
2062	AMEX	FFTY	Thu, Jun 15, 2023	24.50	24.86	24.42	24.81
2061	AMEX	FFTY	Wed, Jun 14, 2023	24.96	24.96	24.46	24.73
2060	AMEX	FFTY	Tue, Jun 13, 2023	24.77	24.93	24.59	24.90
2059	AMEX	FFTY	Mon, Jun 12, 2023	24.34	24.61	24.31	24.55
2058	AMEX	FFTY	Fri, Jun 9, 2023	24.38	24.62	24.17	24.20
2057	AMEX	FFTY	Thu, Jun 8, 2023	23.90	24.31	23.82	24.22
2056	AMEX	FFTY	Wed, Jun 7, 2023	24.58	24.78	24.00	24.02
2055	AMEX	FFTY	Tue, Jun 6, 2023	24.08	24.61	24.08	24.50
2054	AMEX	FFTY	Mon, Jun 5, 2023	23.85	24.19	23.77	23.94
2053	AMEX	FFTY	Fri, Jun 2, 2023	23.83	24.05	23.75	23.94
2052	AMEX	FFTY	Thu, Jun 1, 2023	23.06	23.60	23.01	23.50
2051	AMEX	FFTY	Wed, May 31, 2023	23.07	23.20	22.88	23.17
2050	AMEX	FFTY	Tue, May 30, 2023	23.39	23.50	23.18	23.23
2049	AMEX	FFTY	Fri, May 26, 2023	22.95	23.21	22.95	23.11
2048	AMEX	FFTY	Thu, May 25, 2023	23.08	23.17	22.79	22.90
2047	AMEX	FFTY	Wed, May 24, 2023	22.76	22.89	22.57	22.86
2046	AMEX	FFTY	Tue, May 23, 2023	23.41	23.49	22.88	22.95
2045	AMEX	FFTY	Mon, May 22, 2023	23.29	23.60	23.29	23.48
2044	AMEX	FFTY	Fri, May 19, 2023	23.49	23.49	23.18	23.28
2043	AMEX	FFTY	Thu, May 18, 2023	23.07	23.43	23.07	23.39
2042	AMEX	FFTY	Wed, May 17, 2023	23.07	23.17	22.81	23.09
2041	AMEX	FFTY	Tue, May 16, 2023	23.16	23.16	22.98	23.06
2040	AMEX	FFTY	Mon, May 15, 2023	23.10	23.35	23.05	23.32
2039	AMEX	FFTY	Fri, May 12, 2023	23.38	23.47	23.09	23.18
2038	AMEX	FFTY	Thu, May 11, 2023	23.41	23.41	23.17	23.31
2037	AMEX	FFTY	Wed, May 10, 2023	23.36	23.41	23.15	23.34
2036	AMEX	FFTY	Tue, May 9, 2023	23.08	23.22	23.06	23.19
2035	AMEX	FFTY	Mon, May 8, 2023	23.15	23.18	23.03	23.18
2034	AMEX	FFTY	Fri, May 5, 2023	22.78	23.21	22.78	23.11
2033	AMEX	FFTY	Thu, May 4, 2023	22.80	22.88	22.45	22.52
2032	AMEX	FFTY	Wed, May 3, 2023	22.74	23.09	22.68	22.79
2031	AMEX	FFTY	Tue, May 2, 2023	23.08	23.08	22.50	22.71
2030	AMEX	FFTY	Mon, May 1, 2023	23.17	23.35	23.16	23.22
2029	AMEX	FFTY	Fri, Apr 28, 2023	22.85	23.21	22.72	23.19
2028	AMEX	FFTY	Thu, Apr 27, 2023	22.93	22.95	22.61	22.91
2027	AMEX	FFTY	Wed, Apr 26, 2023	23.43	23.46	23.05	23.11
2026	AMEX	FFTY	Tue, Apr 25, 2023	23.73	23.73	23.27	23.28
2025	AMEX	FFTY	Mon, Apr 24, 2023	23.91	24.00	23.74	23.92
2024	AMEX	FFTY	Fri, Apr 21, 2023	23.88	24.09	23.72	24.05
2023	AMEX	FFTY	Thu, Apr 20, 2023	23.84	24.17	23.84	23.89
2022	AMEX	FFTY	Wed, Apr 19, 2023	24.20	24.20	23.95	24.04
2021	AMEX	FFTY	Tue, Apr 18, 2023	24.08	24.34	24.08	24.33
2020	AMEX	FFTY	Mon, Apr 17, 2023	23.64	23.92	23.64	23.85
2019	AMEX	FFTY	Fri, Apr 14, 2023	23.50	23.65	23.20	23.41
2018	AMEX	FFTY	Thu, Apr 13, 2023	23.19	23.48	23.19	23.41
2017	AMEX	FFTY	Wed, Apr 12, 2023	23.47	23.54	23.05	23.05
2016	AMEX	FFTY	Tue, Apr 11, 2023	23.27	23.37	23.16	23.22
2015	AMEX	FFTY	Mon, Apr 10, 2023	22.60	23.06	22.59	23.06
2014	AMEX	FFTY	Thu, Apr 6, 2023	22.77	22.87	22.55	22.80
2013	AMEX	FFTY	Wed, Apr 5, 2023	23.19	23.20	22.71	22.95
2012	AMEX	FFTY	Tue, Apr 4, 2023	23.89	23.89	23.30	23.39
2011	AMEX	FFTY	Mon, Apr 3, 2023	23.61	23.77	23.34	23.75
2010	AMEX	FFTY	Fri, Mar 31, 2023	23.21	23.65	23.20	23.64
2009	AMEX	FFTY	Thu, Mar 30, 2023	23.35	23.40	23.09	23.17
2008	AMEX	FFTY	Wed, Mar 29, 2023	22.86	23.14	22.84	23.10
2007	AMEX	FFTY	Tue, Mar 28, 2023	22.86	22.86	22.47	22.61
2006	AMEX	FFTY	Mon, Mar 27, 2023	22.94	23.10	22.74	22.85
2005	AMEX	FFTY	Fri, Mar 24, 2023	22.90	22.90	22.58	22.85
2004	AMEX	FFTY	Thu, Mar 23, 2023	23.03	23.54	22.78	23.12
2003	AMEX	FFTY	Wed, Mar 22, 2023	23.17	23.49	22.85	22.85
2002	AMEX	FFTY	Tue, Mar 21, 2023	22.88	23.23	22.88	23.15
2001	AMEX	FFTY	Mon, Mar 20, 2023	22.55	22.72	22.47	22.67
2000	AMEX	FFTY	Fri, Mar 17, 2023	22.72	22.85	22.34	22.54
1999	AMEX	FFTY	Thu, Mar 16, 2023	22.03	22.92	22.03	22.84
1998	AMEX	FFTY	Wed, Mar 15, 2023	22.14	22.23	21.82	22.23
1997	AMEX	FFTY	Tue, Mar 14, 2023	22.55	22.85	22.40	22.63
1996	AMEX	FFTY	Mon, Mar 13, 2023	21.94	22.47	21.64	22.08
1995	AMEX	FFTY	Fri, Mar 10, 2023	23.09	23.10	22.27	22.38
1994	AMEX	FFTY	Thu, Mar 9, 2023	23.85	24.02	23.10	23.11
1993	AMEX	FFTY	Wed, Mar 8, 2023	23.69	23.94	23.60	23.85
1992	AMEX	FFTY	Tue, Mar 7, 2023	23.85	23.99	23.60	23.66
1991	AMEX	FFTY	Mon, Mar 6, 2023	23.88	24.08	23.73	23.80
1990	AMEX	FFTY	Fri, Mar 3, 2023	23.52	23.85	23.40	23.81
1989	AMEX	FFTY	Thu, Mar 2, 2023	22.90	23.31	22.84	23.29
1988	AMEX	FFTY	Wed, Mar 1, 2023	23.21	23.39	23.13	23.28
1987	AMEX	FFTY	Tue, Feb 28, 2023	23.27	23.41	23.19	23.19
1986	AMEX	FFTY	Mon, Feb 27, 2023	23.14	23.37	23.14	23.24
1985	AMEX	FFTY	Fri, Feb 24, 2023	22.84	22.96	22.67	22.95
1984	AMEX	FFTY	Thu, Feb 23, 2023	23.11	23.25	22.80	23.15
1983	AMEX	FFTY	Wed, Feb 22, 2023	22.93	23.05	22.69	22.88
1982	AMEX	FFTY	Tue, Feb 21, 2023	23.08	23.19	22.74	22.79
1981	AMEX	FFTY	Fri, Feb 17, 2023	23.47	23.49	23.09	23.30
1980	AMEX	FFTY	Thu, Feb 16, 2023	23.71	23.94	23.47	23.50
1979	AMEX	FFTY	Wed, Feb 15, 2023	23.62	24.08	23.53	24.08
1978	AMEX	FFTY	Tue, Feb 14, 2023	23.43	24.09	23.29	24.03
1977	AMEX	FFTY	Mon, Feb 13, 2023	23.28	23.62	23.12	23.58
1976	AMEX	FFTY	Fri, Feb 10, 2023	23.10	23.16	22.87	23.16
1975	AMEX	FFTY	Thu, Feb 9, 2023	23.53	23.70	23.12	23.17
1974	AMEX	FFTY	Wed, Feb 8, 2023	23.54	23.57	23.17	23.26
1973	AMEX	FFTY	Tue, Feb 7, 2023	23.17	23.73	23.05	23.66
1972	AMEX	FFTY	Mon, Feb 6, 2023	23.36	23.38	23.17	23.26
1971	AMEX	FFTY	Fri, Feb 3, 2023	23.51	23.97	23.37	23.55
1970	AMEX	FFTY	Thu, Feb 2, 2023	23.83	23.97	23.54	23.81
1969	AMEX	FFTY	Wed, Feb 1, 2023	23.24	23.77	23.01	23.57
1968	AMEX	FFTY	Tue, Jan 31, 2023	22.84	23.23	22.84	23.23
1967	AMEX	FFTY	Mon, Jan 30, 2023	23.02	23.16	22.76	22.76
1966	AMEX	FFTY	Fri, Jan 27, 2023	23.13	23.40	23.12	23.26
1965	AMEX	FFTY	Thu, Jan 26, 2023	23.22	23.23	22.82	23.21
1964	AMEX	FFTY	Wed, Jan 25, 2023	22.56	22.92	22.40	22.90
1963	AMEX	FFTY	Tue, Jan 24, 2023	22.77	22.93	22.72	22.86
1962	AMEX	FFTY	Mon, Jan 23, 2023	22.68	22.94	22.61	22.86
1961	AMEX	FFTY	Fri, Jan 20, 2023	22.32	22.69	22.26	22.69
1960	AMEX	FFTY	Thu, Jan 19, 2023	22.48	22.51	22.09	22.18
1959	AMEX	FFTY	Wed, Jan 18, 2023	23.12	23.22	22.62	22.62
1958	AMEX	FFTY	Tue, Jan 17, 2023	22.95	23.09	22.86	22.86
1957	AMEX	FFTY	Fri, Jan 13, 2023	22.54	22.91	22.45	22.91
1956	AMEX	FFTY	Thu, Jan 12, 2023	22.53	22.73	22.35	22.67
1955	AMEX	FFTY	Wed, Jan 11, 2023	22.35	22.53	22.29	22.52
1954	AMEX	FFTY	Tue, Jan 10, 2023	21.91	22.25	21.90	22.24
1953	AMEX	FFTY	Mon, Jan 9, 2023	22.17	22.25	21.95	21.99
1952	AMEX	FFTY	Fri, Jan 6, 2023	21.79	22.03	21.68	21.94
1951	AMEX	FFTY	Thu, Jan 5, 2023	21.45	21.70	21.45	21.63
1950	AMEX	FFTY	Wed, Jan 4, 2023	21.73	21.81	21.59	21.68
1949	AMEX	FFTY	Tue, Jan 3, 2023	21.98	22.04	21.43	21.57
1948	AMEX	FFTY	Fri, Dec 30, 2022	21.63	21.85	21.59	21.82
1947	AMEX	FFTY	Thu, Dec 29, 2022	21.82	21.97	21.71	21.84
1946	AMEX	FFTY	Wed, Dec 28, 2022	22.62	22.64	22.19	21.60
1945	AMEX	FFTY	Tue, Dec 27, 2022	22.74	22.85	22.61	22.65
1944	AMEX	FFTY	Fri, Dec 23, 2022	22.75	22.77	22.53	22.76
1943	AMEX	FFTY	Thu, Dec 22, 2022	22.88	22.88	22.32	22.70
1942	AMEX	FFTY	Wed, Dec 21, 2022	22.71	23.09	22.64	23.05
1941	AMEX	FFTY	Tue, Dec 20, 2022	22.38	22.67	22.33	22.56
1940	AMEX	FFTY	Mon, Dec 19, 2022	22.83	22.83	22.44	22.52
1939	AMEX	FFTY	Fri, Dec 16, 2022	22.74	22.88	22.59	22.83
1938	AMEX	FFTY	Thu, Dec 15, 2022	23.46	23.46	22.98	23.04
1937	AMEX	FFTY	Wed, Dec 14, 2022	23.90	23.99	23.64	23.74
1936	AMEX	FFTY	Tue, Dec 13, 2022	24.28	24.32	23.63	23.84
1935	AMEX	FFTY	Mon, Dec 12, 2022	23.21	23.64	23.16	23.64
1934	AMEX	FFTY	Fri, Dec 9, 2022	23.59	23.61	23.18	23.18
1933	AMEX	FFTY	Thu, Dec 8, 2022	23.94	24.07	23.59	23.64
1932	AMEX	FFTY	Wed, Dec 7, 2022	23.63	23.81	23.53	23.70
1931	AMEX	FFTY	Tue, Dec 6, 2022	24.18	24.30	23.51	23.69
1930	AMEX	FFTY	Mon, Dec 5, 2022	25.08	25.08	24.18	24.29
1929	AMEX	FFTY	Fri, Dec 2, 2022	24.89	25.14	24.89	25.09
1928	AMEX	FFTY	Thu, Dec 1, 2022	25.65	25.65	25.14	25.14
1927	AMEX	FFTY	Wed, Nov 30, 2022	25.20	25.50	24.76	25.50
1926	AMEX	FFTY	Tue, Nov 29, 2022	25.30	25.38	25.04	25.04
1925	AMEX	FFTY	Mon, Nov 28, 2022	25.29	25.58	25.09	25.10
1924	AMEX	FFTY	Fri, Nov 25, 2022	25.74	25.96	25.72	25.73
1923	AMEX	FFTY	Wed, Nov 23, 2022	25.84	25.90	25.61	25.74
1922	AMEX	FFTY	Tue, Nov 22, 2022	25.29	26.05	25.29	26.02
1921	AMEX	FFTY	Mon, Nov 21, 2022	25.22	25.28	24.61	25.16
1920	AMEX	FFTY	Fri, Nov 18, 2022	25.54	25.54	25.09	25.45
1919	AMEX	FFTY	Thu, Nov 17, 2022	25.22	25.61	25.11	25.60
1918	AMEX	FFTY	Wed, Nov 16, 2022	25.77	25.77	25.53	25.56
1917	AMEX	FFTY	Tue, Nov 15, 2022	25.99	26.08	25.64	26.01
1916	AMEX	FFTY	Mon, Nov 14, 2022	25.67	25.99	25.62	25.64
1915	AMEX	FFTY	Fri, Nov 11, 2022	26.04	26.28	25.60	25.71
1914	AMEX	FFTY	Thu, Nov 10, 2022	25.60	25.74	25.39	25.64
1913	AMEX	FFTY	Wed, Nov 9, 2022	25.70	25.71	24.80	24.86
1912	AMEX	FFTY	Tue, Nov 8, 2022	26.11	26.13	25.63	25.96
1911	AMEX	FFTY	Mon, Nov 7, 2022	25.91	26.19	25.84	26.03
1910	AMEX	FFTY	Fri, Nov 4, 2022	26.43	26.52	25.44	25.75
1909	AMEX	FFTY	Thu, Nov 3, 2022	25.44	26.12	25.37	25.94
1908	AMEX	FFTY	Wed, Nov 2, 2022	26.42	26.70	25.78	25.82
1907	AMEX	FFTY	Tue, Nov 1, 2022	26.62	26.62	26.17	26.37
1906	AMEX	FFTY	Mon, Oct 31, 2022	25.92	26.33	25.92	26.21
1905	AMEX	FFTY	Fri, Oct 28, 2022	25.96	26.10	25.56	26.06
1904	AMEX	FFTY	Thu, Oct 27, 2022	26.20	26.28	25.80	25.84
1903	AMEX	FFTY	Wed, Oct 26, 2022	25.90	26.25	25.86	25.95
1902	AMEX	FFTY	Tue, Oct 25, 2022	25.54	25.85	25.51	25.76
1901	AMEX	FFTY	Mon, Oct 24, 2022	25.42	25.65	25.32	25.62
1900	AMEX	FFTY	Fri, Oct 21, 2022	24.68	25.32	24.49	25.30
1899	AMEX	FFTY	Thu, Oct 20, 2022	24.97	25.19	24.53	24.59
1898	AMEX	FFTY	Wed, Oct 19, 2022	24.59	24.86	24.50	24.81
1897	AMEX	FFTY	Tue, Oct 18, 2022	24.72	24.80	24.39	24.64
1896	AMEX	FFTY	Mon, Oct 17, 2022	24.32	24.54	24.15	24.36
1895	AMEX	FFTY	Fri, Oct 14, 2022	24.96	25.17	23.94	23.96
1894	AMEX	FFTY	Thu, Oct 13, 2022	23.82	25.02	23.77	24.94
1893	AMEX	FFTY	Wed, Oct 12, 2022	24.13	24.45	23.96	24.34
1892	AMEX	FFTY	Tue, Oct 11, 2022	24.38	24.70	23.95	24.20
1891	AMEX	FFTY	Mon, Oct 10, 2022	24.93	24.93	24.22	24.46
1890	AMEX	FFTY	Fri, Oct 7, 2022	25.34	25.34	24.77	24.85
1889	AMEX	FFTY	Thu, Oct 6, 2022	25.60	26.05	25.56	25.59
1888	AMEX	FFTY	Wed, Oct 5, 2022	25.71	25.89	25.24	25.72
1887	AMEX	FFTY	Tue, Oct 4, 2022	25.67	26.02	25.67	25.97
1886	AMEX	FFTY	Mon, Oct 3, 2022	24.72	25.28	24.53	25.12
1885	AMEX	FFTY	Fri, Sep 30, 2022	24.47	24.95	24.36	24.44
1884	AMEX	FFTY	Thu, Sep 29, 2022	24.58	24.67	24.14	24.60
1883	AMEX	FFTY	Wed, Sep 28, 2022	24.17	25.00	24.00	24.89
1882	AMEX	FFTY	Tue, Sep 27, 2022	24.17	24.36	23.82	24.01
1881	AMEX	FFTY	Mon, Sep 26, 2022	24.06	24.45	23.67	23.75
1880	AMEX	FFTY	Fri, Sep 23, 2022	24.79	24.79	23.81	24.06
1879	AMEX	FFTY	Thu, Sep 22, 2022	26.33	26.33	25.41	25.43
1878	AMEX	FFTY	Wed, Sep 21, 2022	27.02	27.09	26.23	26.23
1877	AMEX	FFTY	Tue, Sep 20, 2022	26.92	26.92	26.53	26.72
1876	AMEX	FFTY	Mon, Sep 19, 2022	26.35	27.11	26.21	27.06
1875	AMEX	FFTY	Fri, Sep 16, 2022	27.38	27.40	26.65	26.96
1874	AMEX	FFTY	Thu, Sep 15, 2022	27.96	28.05	27.58	27.73
1873	AMEX	FFTY	Wed, Sep 14, 2022	27.85	28.52	27.85	28.33
1872	AMEX	FFTY	Tue, Sep 13, 2022	27.81	28.31	27.62	27.68
1871	AMEX	FFTY	Mon, Sep 12, 2022	28.63	28.63	28.20	28.52
1870	AMEX	FFTY	Fri, Sep 9, 2022	28.31	28.49	28.18	28.39
1869	AMEX	FFTY	Thu, Sep 8, 2022	27.40	27.92	27.40	27.86
1868	AMEX	FFTY	Wed, Sep 7, 2022	27.03	27.52	26.94	27.44
1867	AMEX	FFTY	Tue, Sep 6, 2022	27.90	27.90	27.21	27.36
1866	AMEX	FFTY	Fri, Sep 2, 2022	27.86	28.14	27.56	27.68
1865	AMEX	FFTY	Thu, Sep 1, 2022	27.83	27.86	27.05	27.40
1864	AMEX	FFTY	Wed, Aug 31, 2022	28.24	28.47	28.14	28.28
1863	AMEX	FFTY	Tue, Aug 30, 2022	29.30	29.31	28.18	28.39
1862	AMEX	FFTY	Mon, Aug 29, 2022	29.17	29.81	29.17	29.48
1861	AMEX	FFTY	Fri, Aug 26, 2022	30.32	30.34	29.54	29.56
1860	AMEX	FFTY	Thu, Aug 25, 2022	30.05	30.32	29.94	30.32
1859	AMEX	FFTY	Wed, Aug 24, 2022	29.44	29.84	29.42	29.80
1858	AMEX	FFTY	Tue, Aug 23, 2022	29.06	29.58	29.06	29.38
1857	AMEX	FFTY	Mon, Aug 22, 2022	28.68	29.04	28.56	28.91
1856	AMEX	FFTY	Fri, Aug 19, 2022	29.22	29.22	28.88	29.08
1855	AMEX	FFTY	Thu, Aug 18, 2022	29.30	29.66	29.26	29.59
1854	AMEX	FFTY	Wed, Aug 17, 2022	29.31	29.34	28.85	29.17
1853	AMEX	FFTY	Tue, Aug 16, 2022	29.77	29.78	29.23	29.44
1852	AMEX	FFTY	Mon, Aug 15, 2022	29.59	29.91	29.44	29.83
1851	AMEX	FFTY	Fri, Aug 12, 2022	29.69	29.98	29.47	29.95
1850	AMEX	FFTY	Thu, Aug 11, 2022	29.95	30.01	29.54	29.57
1849	AMEX	FFTY	Wed, Aug 10, 2022	29.28	29.62	29.14	29.59
1848	AMEX	FFTY	Tue, Aug 9, 2022	29.26	29.39	28.69	28.74
1847	AMEX	FFTY	Mon, Aug 8, 2022	29.38	29.54	29.15	29.33
1846	AMEX	FFTY	Fri, Aug 5, 2022	28.57	29.32	28.57	29.27
1845	AMEX	FFTY	Thu, Aug 4, 2022	29.07	29.07	28.67	28.93
1844	AMEX	FFTY	Wed, Aug 3, 2022	28.96	29.00	28.46	28.83
1843	AMEX	FFTY	Tue, Aug 2, 2022	28.41	29.05	28.37	28.77
1842	AMEX	FFTY	Mon, Aug 1, 2022	28.34	28.62	28.12	28.49
1841	AMEX	FFTY	Fri, Jul 29, 2022	28.31	28.49	28.11	28.45
1840	AMEX	FFTY	Thu, Jul 28, 2022	28.04	28.23	27.48	28.19
1839	AMEX	FFTY	Wed, Jul 27, 2022	27.29	27.81	27.20	27.69
1838	AMEX	FFTY	Tue, Jul 26, 2022	26.98	27.15	26.93	27.06
1837	AMEX	FFTY	Mon, Jul 25, 2022	26.88	27.00	26.75	27.00
1836	AMEX	FFTY	Fri, Jul 22, 2022	27.44	27.44	26.70	26.81
1835	AMEX	FFTY	Thu, Jul 21, 2022	27.28	27.48	27.10	27.46
1834	AMEX	FFTY	Wed, Jul 20, 2022	27.28	27.38	27.15	27.34
1833	AMEX	FFTY	Tue, Jul 19, 2022	27.09	27.31	26.99	27.28
1832	AMEX	FFTY	Mon, Jul 18, 2022	27.25	27.32	26.77	26.85
1831	AMEX	FFTY	Fri, Jul 15, 2022	26.83	26.98	26.54	26.98
1830	AMEX	FFTY	Thu, Jul 14, 2022	26.20	26.69	26.20	26.65
1829	AMEX	FFTY	Wed, Jul 13, 2022	26.21	26.70	26.13	26.53
1828	AMEX	FFTY	Tue, Jul 12, 2022	26.92	27.03	26.39	26.54
1827	AMEX	FFTY	Mon, Jul 11, 2022	27.00	27.02	26.85	26.88
1826	AMEX	FFTY	Fri, Jul 8, 2022	27.09	27.40	27.06	27.23
1825	AMEX	FFTY	Thu, Jul 7, 2022	27.03	27.27	27.03	27.25
1824	AMEX	FFTY	Wed, Jul 6, 2022	26.94	26.97	26.58	26.85
1823	AMEX	FFTY	Tue, Jul 5, 2022	26.51	26.85	26.25	26.85
1822	AMEX	FFTY	Fri, Jul 1, 2022	26.79	26.81	26.20	26.81
1821	AMEX	FFTY	Thu, Jun 30, 2022	26.56	27.02	26.54	26.85
1820	AMEX	FFTY	Wed, Jun 29, 2022	27.14	27.14	26.70	26.90
1819	AMEX	FFTY	Tue, Jun 28, 2022	28.08	28.08	27.10	27.24
1818	AMEX	FFTY	Mon, Jun 27, 2022	27.32	27.91	27.22	27.78
1817	AMEX	FFTY	Fri, Jun 24, 2022	27.06	27.53	26.87	27.10
1816	AMEX	FFTY	Thu, Jun 23, 2022	27.59	27.59	26.32	26.66
1815	AMEX	FFTY	Wed, Jun 22, 2022	27.32	27.87	27.20	27.27
1814	AMEX	FFTY	Tue, Jun 21, 2022	28.17	28.68	28.17	28.42
1813	AMEX	FFTY	Fri, Jun 17, 2022	28.04	28.30	27.35	27.52
1812	AMEX	FFTY	Thu, Jun 16, 2022	28.87	29.02	27.73	27.96
1811	AMEX	FFTY	Wed, Jun 15, 2022	29.94	30.07	29.11	29.68
1810	AMEX	FFTY	Tue, Jun 14, 2022	29.84	30.02	29.29	29.68
1809	AMEX	FFTY	Mon, Jun 13, 2022	30.27	30.37	29.19	29.45
1808	AMEX	FFTY	Fri, Jun 10, 2022	31.69	31.82	30.92	31.29
1807	AMEX	FFTY	Thu, Jun 9, 2022	32.99	32.99	32.06	32.08
1806	AMEX	FFTY	Wed, Jun 8, 2022	34.15	34.15	33.09	33.29
1805	AMEX	FFTY	Tue, Jun 7, 2022	33.00	34.11	33.00	34.09
1804	AMEX	FFTY	Mon, Jun 6, 2022	33.46	33.46	32.99	33.13
1803	AMEX	FFTY	Fri, Jun 3, 2022	32.45	33.07	32.45	33.03
1802	AMEX	FFTY	Thu, Jun 2, 2022	32.45	32.80	32.22	32.75
1801	AMEX	FFTY	Wed, Jun 1, 2022	32.34	32.59	31.88	32.45
1800	AMEX	FFTY	Tue, May 31, 2022	32.82	32.83	31.89	32.08
1799	AMEX	FFTY	Fri, May 27, 2022	32.15	32.65	31.96	32.65
1798	AMEX	FFTY	Thu, May 26, 2022	31.60	32.01	31.52	31.93
1797	AMEX	FFTY	Wed, May 25, 2022	30.34	31.25	30.34	31.12
1796	AMEX	FFTY	Tue, May 24, 2022	30.32	30.38	29.68	30.34
1795	AMEX	FFTY	Mon, May 23, 2022	30.29	30.67	30.14	30.56
1794	AMEX	FFTY	Fri, May 20, 2022	30.49	30.53	29.29	29.92
1793	AMEX	FFTY	Thu, May 19, 2022	29.86	30.57	29.70	30.15
1792	AMEX	FFTY	Wed, May 18, 2022	31.20	31.24	30.05	30.22
1791	AMEX	FFTY	Tue, May 17, 2022	31.21	31.44	30.87	31.40
1790	AMEX	FFTY	Mon, May 16, 2022	30.48	30.94	30.47	30.65
1789	AMEX	FFTY	Fri, May 13, 2022	29.77	30.72	29.77	30.42
1788	AMEX	FFTY	Thu, May 12, 2022	28.92	29.60	28.73	29.29
1787	AMEX	FFTY	Wed, May 11, 2022	29.74	30.39	29.22	29.29
1786	AMEX	FFTY	Tue, May 10, 2022	30.31	30.39	29.15	29.71
1785	AMEX	FFTY	Mon, May 9, 2022	30.96	30.96	29.61	29.76
1784	AMEX	FFTY	Fri, May 6, 2022	31.91	31.95	31.43	31.68
1783	AMEX	FFTY	Thu, May 5, 2022	33.07	33.07	31.89	32.16
1782	AMEX	FFTY	Wed, May 4, 2022	32.92	33.27	32.20	33.22
1781	AMEX	FFTY	Tue, May 3, 2022	32.35	32.93	32.35	32.82
1780	AMEX	FFTY	Mon, May 2, 2022	32.35	32.45	31.70	32.36
1779	AMEX	FFTY	Fri, Apr 29, 2022	33.36	33.62	32.39	32.45
1778	AMEX	FFTY	Thu, Apr 28, 2022	33.41	33.57	32.50	33.40
1777	AMEX	FFTY	Wed, Apr 27, 2022	33.05	33.44	32.91	33.05
1776	AMEX	FFTY	Tue, Apr 26, 2022	33.85	33.85	32.95	32.95
1775	AMEX	FFTY	Mon, Apr 25, 2022	33.69	33.94	32.92	33.94
1774	AMEX	FFTY	Fri, Apr 22, 2022	35.28	35.36	34.14	34.23
1773	AMEX	FFTY	Thu, Apr 21, 2022	36.97	36.97	35.29	35.40
1772	AMEX	FFTY	Wed, Apr 20, 2022	36.70	36.91	36.38	36.68
1771	AMEX	FFTY	Tue, Apr 19, 2022	36.14	36.64	36.08	36.61
1770	AMEX	FFTY	Mon, Apr 18, 2022	36.48	36.56	36.16	36.32
1769	AMEX	FFTY	Thu, Apr 14, 2022	36.86	37.17	36.52	36.54
1768	AMEX	FFTY	Wed, Apr 13, 2022	36.26	36.99	36.26	36.94
1767	AMEX	FFTY	Tue, Apr 12, 2022	36.19	36.80	36.03	36.09
1766	AMEX	FFTY	Mon, Apr 11, 2022	36.25	36.37	35.86	35.89
1765	AMEX	FFTY	Fri, Apr 8, 2022	36.85	36.95	36.45	36.60
1764	AMEX	FFTY	Thu, Apr 7, 2022	36.71	37.17	36.23	36.92
1763	AMEX	FFTY	Wed, Apr 6, 2022	37.21	37.23	36.32	36.70
1762	AMEX	FFTY	Tue, Apr 5, 2022	39.28	39.28	37.68	37.78
1761	AMEX	FFTY	Mon, Apr 4, 2022	39.15	39.33	39.00	39.25
1760	AMEX	FFTY	Fri, Apr 1, 2022	39.17	39.49	38.61	39.00
1759	AMEX	FFTY	Thu, Mar 31, 2022	39.43	39.78	39.06	39.09
1758	AMEX	FFTY	Wed, Mar 30, 2022	39.89	40.28	39.27	39.45
1757	AMEX	FFTY	Tue, Mar 29, 2022	39.90	40.15	39.15	40.01
1756	AMEX	FFTY	Mon, Mar 28, 2022	39.52	39.77	39.25	39.74
1755	AMEX	FFTY	Fri, Mar 25, 2022	39.71	39.71	39.09	39.59
1754	AMEX	FFTY	Thu, Mar 24, 2022	39.13	39.72	39.07	39.68
1753	AMEX	FFTY	Wed, Mar 23, 2022	39.33	39.60	38.92	38.92
1752	AMEX	FFTY	Tue, Mar 22, 2022	39.24	39.63	39.05	39.42
1751	AMEX	FFTY	Mon, Mar 21, 2022	39.02	39.31	38.57	39.08
1750	AMEX	FFTY	Fri, Mar 18, 2022	38.20	38.90	38.20	38.84
1749	AMEX	FFTY	Thu, Mar 17, 2022	37.57	38.40	37.57	38.36
1748	AMEX	FFTY	Wed, Mar 16, 2022	37.08	37.54	36.58	37.53
1747	AMEX	FFTY	Tue, Mar 15, 2022	35.84	36.74	35.63	36.69
1746	AMEX	FFTY	Mon, Mar 14, 2022	36.92	36.92	35.79	35.99
1745	AMEX	FFTY	Fri, Mar 11, 2022	37.64	37.73	36.98	37.01
1744	AMEX	FFTY	Thu, Mar 10, 2022	36.82	37.67	36.73	37.57
1743	AMEX	FFTY	Wed, Mar 9, 2022	36.71	37.43	36.56	37.27
1742	AMEX	FFTY	Tue, Mar 8, 2022	36.33	36.76	35.94	36.14
1741	AMEX	FFTY	Mon, Mar 7, 2022	38.07	38.16	36.53	36.59
1740	AMEX	FFTY	Fri, Mar 4, 2022	37.90	38.16	37.60	38.12
1739	AMEX	FFTY	Thu, Mar 3, 2022	38.35	38.38	37.91	38.23
1738	AMEX	FFTY	Wed, Mar 2, 2022	37.62	38.39	37.62	38.26
1737	AMEX	FFTY	Tue, Mar 1, 2022	37.95	38.15	36.97	37.27
1736	AMEX	FFTY	Mon, Feb 28, 2022	37.26	37.88	37.26	37.84
1735	AMEX	FFTY	Fri, Feb 25, 2022	36.67	37.63	36.44	37.58
1734	AMEX	FFTY	Thu, Feb 24, 2022	34.48	36.62	34.28	36.54
1733	AMEX	FFTY	Wed, Feb 23, 2022	36.97	37.10	35.63	35.70
1732	AMEX	FFTY	Tue, Feb 22, 2022	36.87	37.39	36.28	36.60
1731	AMEX	FFTY	Fri, Feb 18, 2022	37.27	37.74	36.96	37.17
1730	AMEX	FFTY	Thu, Feb 17, 2022	38.01	38.01	37.22	37.25
1729	AMEX	FFTY	Wed, Feb 16, 2022	38.01	38.43	37.89	38.31
1728	AMEX	FFTY	Tue, Feb 15, 2022	37.65	38.20	37.65	38.16
1727	AMEX	FFTY	Mon, Feb 14, 2022	37.47	37.73	36.86	37.15
1726	AMEX	FFTY	Fri, Feb 11, 2022	38.51	38.77	37.34	37.55
1725	AMEX	FFTY	Thu, Feb 10, 2022	38.62	39.51	38.27	38.46
1724	AMEX	FFTY	Wed, Feb 9, 2022	38.90	39.32	38.87	39.28
1723	AMEX	FFTY	Tue, Feb 8, 2022	37.80	38.47	37.67	38.39
1722	AMEX	FFTY	Mon, Feb 7, 2022	37.88	38.22	37.62	37.83
1721	AMEX	FFTY	Fri, Feb 4, 2022	37.83	38.07	37.30	37.73
1720	AMEX	FFTY	Thu, Feb 3, 2022	38.28	38.60	37.90	37.91
1719	AMEX	FFTY	Wed, Feb 2, 2022	38.78	38.97	38.37	38.82
1718	AMEX	FFTY	Tue, Feb 1, 2022	38.16	38.48	37.66	38.42
1717	AMEX	FFTY	Mon, Jan 31, 2022	37.26	37.94	37.13	37.89
1716	AMEX	FFTY	Fri, Jan 28, 2022	36.66	37.23	36.10	37.23
1715	AMEX	FFTY	Thu, Jan 27, 2022	37.67	37.99	36.50	36.62
1714	AMEX	FFTY	Wed, Jan 26, 2022	38.04	38.44	36.88	37.23
1713	AMEX	FFTY	Tue, Jan 25, 2022	37.18	37.82	36.63	37.27
1712	AMEX	FFTY	Mon, Jan 24, 2022	36.72	37.90	35.97	37.86
1711	AMEX	FFTY	Fri, Jan 21, 2022	38.33	38.81	37.57	37.59
1710	AMEX	FFTY	Thu, Jan 20, 2022	39.75	40.39	38.59	38.64
1709	AMEX	FFTY	Wed, Jan 19, 2022	40.97	41.22	39.43	39.46
1708	AMEX	FFTY	Tue, Jan 18, 2022	41.80	41.80	40.69	40.73
1707	AMEX	FFTY	Fri, Jan 14, 2022	41.71	42.47	41.69	42.44
1706	AMEX	FFTY	Thu, Jan 13, 2022	43.02	43.41	42.02	42.11
1705	AMEX	FFTY	Wed, Jan 12, 2022	42.57	43.16	42.38	42.67
1704	AMEX	FFTY	Tue, Jan 11, 2022	41.58	42.28	41.26	42.26
1703	AMEX	FFTY	Mon, Jan 10, 2022	41.30	41.74	40.54	41.71
1702	AMEX	FFTY	Fri, Jan 7, 2022	43.03	43.32	41.90	41.92
1701	AMEX	FFTY	Thu, Jan 6, 2022	42.78	43.40	42.21	43.06
1700	AMEX	FFTY	Wed, Jan 5, 2022	44.79	44.87	42.90	42.92
1699	AMEX	FFTY	Tue, Jan 4, 2022	45.71	45.76	44.44	45.04
1698	AMEX	FFTY	Mon, Jan 3, 2022	46.24	46.35	45.25	45.54
1697	AMEX	FFTY	Fri, Dec 31, 2021	45.69	46.07	45.69	45.84
1696	AMEX	FFTY	Thu, Dec 30, 2021	45.94	46.17	45.66	45.72
1695	AMEX	FFTY	Wed, Dec 29, 2021	45.71	46.10	45.62	45.94
1694	AMEX	FFTY	Tue, Dec 28, 2021	46.26	46.34	45.50	45.63
1693	AMEX	FFTY	Mon, Dec 27, 2021	45.20	46.10	45.18	46.09
1692	AMEX	FFTY	Thu, Dec 23, 2021	44.67	45.06	44.57	44.96
1691	AMEX	FFTY	Wed, Dec 22, 2021	43.61	44.57	43.55	44.56
1690	AMEX	FFTY	Tue, Dec 21, 2021	42.90	43.76	42.68	43.73
1689	AMEX	FFTY	Mon, Dec 20, 2021	42.07	42.37	41.72	42.31
1688	AMEX	FFTY	Fri, Dec 17, 2021	42.34	43.32	41.92	42.92
1687	AMEX	FFTY	Thu, Dec 16, 2021	45.01	45.10	42.57	42.87
1686	AMEX	FFTY	Wed, Dec 15, 2021	43.11	44.36	42.45	44.34
1685	AMEX	FFTY	Tue, Dec 14, 2021	43.30	43.80	42.90	43.31
1684	AMEX	FFTY	Mon, Dec 13, 2021	45.67	45.67	43.95	43.98
1683	AMEX	FFTY	Fri, Dec 10, 2021	46.21	46.25	45.16	45.54
1682	AMEX	FFTY	Thu, Dec 9, 2021	46.75	47.10	45.63	45.64
1681	AMEX	FFTY	Wed, Dec 8, 2021	46.61	46.89	46.12	46.86
1680	AMEX	FFTY	Tue, Dec 7, 2021	45.47	46.65	45.41	46.35
1679	AMEX	FFTY	Mon, Dec 6, 2021	44.55	44.55	43.34	44.40
1678	AMEX	FFTY	Fri, Dec 3, 2021	46.51	46.65	43.82	44.68
1677	AMEX	FFTY	Thu, Dec 2, 2021	45.54	46.50	45.20	46.27
1676	AMEX	FFTY	Wed, Dec 1, 2021	48.03	48.10	45.55	45.55
1675	AMEX	FFTY	Tue, Nov 30, 2021	48.18	48.61	46.66	47.35
1674	AMEX	FFTY	Mon, Nov 29, 2021	48.25	48.60	47.80	48.48
1673	AMEX	FFTY	Fri, Nov 26, 2021	47.53	48.30	47.11	47.70
1672	AMEX	FFTY	Wed, Nov 24, 2021	46.95	48.59	46.65	48.59
1671	AMEX	FFTY	Tue, Nov 23, 2021	48.03	48.83	46.61	47.43
1670	AMEX	FFTY	Mon, Nov 22, 2021	50.94	50.94	48.07	48.21
1669	AMEX	FFTY	Fri, Nov 19, 2021	50.93	51.40	50.61	50.64
1668	AMEX	FFTY	Thu, Nov 18, 2021	51.02	51.48	50.43	50.94
1667	AMEX	FFTY	Wed, Nov 17, 2021	51.08	51.08	50.27	50.54
1666	AMEX	FFTY	Tue, Nov 16, 2021	50.25	51.21	50.02	51.18
1665	AMEX	FFTY	Mon, Nov 15, 2021	51.37	51.37	49.96	50.31
1664	AMEX	FFTY	Fri, Nov 12, 2021	50.96	51.24	50.74	51.15
1663	AMEX	FFTY	Thu, Nov 11, 2021	50.81	51.05	50.50	50.73
1662	AMEX	FFTY	Wed, Nov 10, 2021	50.82	51.23	49.12	49.63
1661	AMEX	FFTY	Tue, Nov 9, 2021	52.51	52.55	51.26	51.88
1660	AMEX	FFTY	Mon, Nov 8, 2021	51.91	52.50	51.91	52.28
1659	AMEX	FFTY	Fri, Nov 5, 2021	52.23	52.29	51.00	51.60
1658	AMEX	FFTY	Thu, Nov 4, 2021	51.02	51.83	50.84	51.45
1657	AMEX	FFTY	Wed, Nov 3, 2021	50.89	50.89	50.08	50.70
1656	AMEX	FFTY	Tue, Nov 2, 2021	50.98	51.20	50.48	50.89
1655	AMEX	FFTY	Mon, Nov 1, 2021	50.54	50.96	50.29	50.96
1654	AMEX	FFTY	Fri, Oct 29, 2021	49.75	50.43	49.63	50.35
1653	AMEX	FFTY	Thu, Oct 28, 2021	48.87	50.00	48.87	49.98
1652	AMEX	FFTY	Wed, Oct 27, 2021	49.44	49.77	48.60	48.60
1651	AMEX	FFTY	Tue, Oct 26, 2021	50.56	50.56	48.96	49.50
1650	AMEX	FFTY	Mon, Oct 25, 2021	49.68	50.63	49.54	50.16
1649	AMEX	FFTY	Fri, Oct 22, 2021	49.73	49.73	48.76	49.39
1648	AMEX	FFTY	Thu, Oct 21, 2021	49.45	50.08	49.43	49.97
1647	AMEX	FFTY	Wed, Oct 20, 2021	49.78	50.03	49.30	49.40
1646	AMEX	FFTY	Tue, Oct 19, 2021	49.73	50.18	49.28	49.68
1645	AMEX	FFTY	Mon, Oct 18, 2021	48.40	49.56	48.40	49.51
1644	AMEX	FFTY	Fri, Oct 15, 2021	49.10	49.10	48.44	48.48
1643	AMEX	FFTY	Thu, Oct 14, 2021	48.47	48.72	48.25	48.66
1642	AMEX	FFTY	Wed, Oct 13, 2021	47.28	47.97	47.19	47.87
1641	AMEX	FFTY	Tue, Oct 12, 2021	46.67	47.30	46.46	47.09
1640	AMEX	FFTY	Mon, Oct 11, 2021	46.63	47.18	46.33	46.33
1639	AMEX	FFTY	Fri, Oct 8, 2021	47.67	47.67	46.66	46.70
1638	AMEX	FFTY	Thu, Oct 7, 2021	47.31	47.88	47.31	47.35
1637	AMEX	FFTY	Wed, Oct 6, 2021	46.00	46.90	45.76	46.83
1636	AMEX	FFTY	Tue, Oct 5, 2021	46.08	47.02	46.02	46.51
1635	AMEX	FFTY	Mon, Oct 4, 2021	47.00	47.00	45.53	45.81
1634	AMEX	FFTY	Fri, Oct 1, 2021	47.22	47.36	45.52	47.12
1633	AMEX	FFTY	Thu, Sep 30, 2021	47.78	48.30	47.36	47.37
1632	AMEX	FFTY	Wed, Sep 29, 2021	48.07	48.32	47.46	47.58
1631	AMEX	FFTY	Tue, Sep 28, 2021	49.55	49.55	47.44	47.68
1630	AMEX	FFTY	Mon, Sep 27, 2021	51.48	51.48	50.14	50.40
1629	AMEX	FFTY	Fri, Sep 24, 2021	51.99	52.04	51.20	51.61
1628	AMEX	FFTY	Thu, Sep 23, 2021	51.51	52.46	51.26	52.34
1627	AMEX	FFTY	Wed, Sep 22, 2021	50.24	51.23	50.01	51.03
1626	AMEX	FFTY	Tue, Sep 21, 2021	49.68	50.22	49.38	49.95
1625	AMEX	FFTY	Mon, Sep 20, 2021	48.94	49.56	48.33	49.22
1624	AMEX	FFTY	Fri, Sep 17, 2021	50.87	51.12	50.21	50.55
1623	AMEX	FFTY	Thu, Sep 16, 2021	49.69	50.75	49.69	50.70
1622	AMEX	FFTY	Wed, Sep 15, 2021	48.89	49.77	48.66	49.72
1621	AMEX	FFTY	Tue, Sep 14, 2021	48.54	49.57	48.54	48.97
1620	AMEX	FFTY	Mon, Sep 13, 2021	50.07	50.07	47.63	48.36
1619	AMEX	FFTY	Fri, Sep 10, 2021	50.58	50.79	49.70	49.71
1618	AMEX	FFTY	Thu, Sep 9, 2021	49.76	50.60	49.75	50.25
1617	AMEX	FFTY	Wed, Sep 8, 2021	50.45	50.79	49.27	49.78
1616	AMEX	FFTY	Tue, Sep 7, 2021	50.82	51.00	50.45	50.57
1615	AMEX	FFTY	Fri, Sep 3, 2021	49.96	50.65	49.85	50.61
1614	AMEX	FFTY	Thu, Sep 2, 2021	49.63	50.21	49.41	50.00
1613	AMEX	FFTY	Wed, Sep 1, 2021	49.05	49.34	48.85	49.22
1612	AMEX	FFTY	Tue, Aug 31, 2021	48.64	48.99	48.44	48.88
1611	AMEX	FFTY	Mon, Aug 30, 2021	48.23	48.73	47.80	48.55
1610	AMEX	FFTY	Fri, Aug 27, 2021	47.05	48.18	47.05	48.00
1609	AMEX	FFTY	Thu, Aug 26, 2021	46.90	47.14	46.34	46.71
1608	AMEX	FFTY	Wed, Aug 25, 2021	46.83	47.24	46.83	47.09
1607	AMEX	FFTY	Tue, Aug 24, 2021	46.53	46.96	46.53	46.75
1606	AMEX	FFTY	Mon, Aug 23, 2021	45.69	46.43	45.57	46.41
1605	AMEX	FFTY	Fri, Aug 20, 2021	44.74	45.33	44.74	45.30
1604	AMEX	FFTY	Thu, Aug 19, 2021	44.47	45.27	44.47	44.59
1603	AMEX	FFTY	Wed, Aug 18, 2021	44.79	45.58	44.79	45.02
1602	AMEX	FFTY	Tue, Aug 17, 2021	44.81	45.20	44.34	44.77
1601	AMEX	FFTY	Mon, Aug 16, 2021	45.43	45.43	44.50	45.23
1600	AMEX	FFTY	Fri, Aug 13, 2021	46.05	46.07	45.71	45.80
1599	AMEX	FFTY	Thu, Aug 12, 2021	45.86	46.29	45.68	46.16
1598	AMEX	FFTY	Wed, Aug 11, 2021	46.30	46.30	45.20	45.88
1597	AMEX	FFTY	Tue, Aug 10, 2021	46.67	46.88	46.09	46.13
1596	AMEX	FFTY	Mon, Aug 9, 2021	46.18	46.59	45.85	46.50
1595	AMEX	FFTY	Fri, Aug 6, 2021	46.65	46.78	46.00	46.18
1594	AMEX	FFTY	Thu, Aug 5, 2021	46.04	46.68	45.87	46.61
1593	AMEX	FFTY	Wed, Aug 4, 2021	45.53	46.40	45.53	46.34
1592	AMEX	FFTY	Tue, Aug 3, 2021	45.42	45.66	45.05	45.65
1591	AMEX	FFTY	Mon, Aug 2, 2021	45.56	45.56	44.84	44.91
1590	AMEX	FFTY	Fri, Jul 30, 2021	45.15	45.73	45.07	45.14
1589	AMEX	FFTY	Thu, Jul 29, 2021	45.73	46.15	45.70	45.75
1588	AMEX	FFTY	Wed, Jul 28, 2021	44.66	45.74	44.57	45.58
1587	AMEX	FFTY	Tue, Jul 27, 2021	45.33	45.33	43.69	44.49
1586	AMEX	FFTY	Mon, Jul 26, 2021	45.63	45.78	45.31	45.42
1585	AMEX	FFTY	Fri, Jul 23, 2021	45.04	45.73	44.96	45.69
1584	AMEX	FFTY	Thu, Jul 22, 2021	44.19	44.62	44.04	44.52
1583	AMEX	FFTY	Wed, Jul 21, 2021	43.28	44.22	43.28	44.20
1582	AMEX	FFTY	Tue, Jul 20, 2021	42.30	43.50	42.25	43.22
1581	AMEX	FFTY	Mon, Jul 19, 2021	41.23	42.30	40.82	42.08
1580	AMEX	FFTY	Fri, Jul 16, 2021	42.79	42.96	41.98	42.05
1579	AMEX	FFTY	Thu, Jul 15, 2021	42.71	43.14	41.85	42.36
1578	AMEX	FFTY	Wed, Jul 14, 2021	44.46	44.46	42.75	42.81
1577	AMEX	FFTY	Tue, Jul 13, 2021	44.06	44.55	44.03	44.03
1576	AMEX	FFTY	Mon, Jul 12, 2021	43.93	44.26	43.80	44.15
1575	AMEX	FFTY	Fri, Jul 9, 2021	43.48	43.80	42.98	43.80
1574	AMEX	FFTY	Thu, Jul 8, 2021	42.27	43.35	41.75	42.96
1573	AMEX	FFTY	Wed, Jul 7, 2021	45.00	45.00	43.60	43.82
1572	AMEX	FFTY	Tue, Jul 6, 2021	44.85	44.85	44.15	44.73
1571	AMEX	FFTY	Fri, Jul 2, 2021	45.85	45.90	44.71	44.85
1570	AMEX	FFTY	Thu, Jul 1, 2021	46.25	46.26	45.25	45.63
1569	AMEX	FFTY	Wed, Jun 30, 2021	46.40	46.60	46.11	46.35
1568	AMEX	FFTY	Tue, Jun 29, 2021	46.38	46.63	46.07	46.57
1567	AMEX	FFTY	Mon, Jun 28, 2021	46.14	46.37	46.00	46.33
1566	AMEX	FFTY	Fri, Jun 25, 2021	45.81	46.04	45.54	45.80
1565	AMEX	FFTY	Thu, Jun 24, 2021	45.41	45.72	45.27	45.62
1564	AMEX	FFTY	Wed, Jun 23, 2021	44.79	45.20	44.78	45.02
1563	AMEX	FFTY	Tue, Jun 22, 2021	44.18	44.77	44.07	44.67
1562	AMEX	FFTY	Mon, Jun 21, 2021	44.20	44.38	43.60	44.25
1561	AMEX	FFTY	Fri, Jun 18, 2021	44.32	44.75	43.86	44.03
1560	AMEX	FFTY	Thu, Jun 17, 2021	44.59	45.02	44.08	44.75
1559	AMEX	FFTY	Wed, Jun 16, 2021	44.82	44.92	44.08	44.62
1558	AMEX	FFTY	Tue, Jun 15, 2021	45.39	45.43	44.55	44.92
1557	AMEX	FFTY	Mon, Jun 14, 2021	45.92	45.92	45.13	45.33
1556	AMEX	FFTY	Fri, Jun 11, 2021	45.79	45.90	45.50	45.79
1555	AMEX	FFTY	Thu, Jun 10, 2021	46.22	46.35	45.30	45.54
1554	AMEX	FFTY	Wed, Jun 9, 2021	46.67	46.74	46.20	46.32
1553	AMEX	FFTY	Tue, Jun 8, 2021	46.70	46.79	45.85	46.44
1552	AMEX	FFTY	Mon, Jun 7, 2021	45.85	46.67	45.85	46.51
1551	AMEX	FFTY	Fri, Jun 4, 2021	45.43	45.80	45.41	45.66
1550	AMEX	FFTY	Thu, Jun 3, 2021	45.15	45.30	44.30	45.06
1549	AMEX	FFTY	Wed, Jun 2, 2021	45.75	45.75	45.07	45.58
1548	AMEX	FFTY	Tue, Jun 1, 2021	45.35	45.74	44.95	45.69
1547	AMEX	FFTY	Fri, May 28, 2021	45.29	45.43	44.88	44.93
1546	AMEX	FFTY	Thu, May 27, 2021	44.70	45.24	44.52	45.19
1545	AMEX	FFTY	Wed, May 26, 2021	43.77	44.54	43.77	44.46
1544	AMEX	FFTY	Tue, May 25, 2021	44.02	44.50	43.55	43.55
1543	AMEX	FFTY	Mon, May 24, 2021	43.72	43.90	43.48	43.75
1542	AMEX	FFTY	Fri, May 21, 2021	43.90	44.20	43.40	43.41
1541	AMEX	FFTY	Thu, May 20, 2021	43.50	43.70	42.98	43.57
1540	AMEX	FFTY	Wed, May 19, 2021	42.94	43.26	42.23	43.26
1539	AMEX	FFTY	Tue, May 18, 2021	44.71	44.95	43.92	43.92
1538	AMEX	FFTY	Mon, May 17, 2021	44.45	44.70	43.80	44.70
1537	AMEX	FFTY	Fri, May 14, 2021	43.75	44.67	43.48	44.62
1536	AMEX	FFTY	Thu, May 13, 2021	42.76	43.89	42.36	43.24
1535	AMEX	FFTY	Wed, May 12, 2021	44.08	44.46	42.25	42.39
1534	AMEX	FFTY	Tue, May 11, 2021	43.77	44.70	43.34	44.47
1533	AMEX	FFTY	Mon, May 10, 2021	45.96	46.30	45.00	45.03
1532	AMEX	FFTY	Fri, May 7, 2021	45.50	46.25	45.38	46.05
1531	AMEX	FFTY	Thu, May 6, 2021	45.78	45.78	44.24	45.02
1530	AMEX	FFTY	Wed, May 5, 2021	46.70	46.87	45.71	45.98
1529	AMEX	FFTY	Tue, May 4, 2021	46.51	46.51	45.06	46.23
1528	AMEX	FFTY	Mon, May 3, 2021	47.06	47.23	46.60	46.91
1527	AMEX	FFTY	Fri, Apr 30, 2021	46.93	47.04	46.48	46.62
1526	AMEX	FFTY	Thu, Apr 29, 2021	48.10	48.10	46.50	47.20
1525	AMEX	FFTY	Wed, Apr 28, 2021	47.70	47.77	47.23	47.52
1524	AMEX	FFTY	Tue, Apr 27, 2021	47.95	48.22	47.36	47.77
1523	AMEX	FFTY	Mon, Apr 26, 2021	46.92	47.85	46.82	47.82
1522	AMEX	FFTY	Fri, Apr 23, 2021	45.46	46.81	45.46	46.69
1521	AMEX	FFTY	Thu, Apr 22, 2021	45.58	46.17	44.80	45.09
1520	AMEX	FFTY	Wed, Apr 21, 2021	43.36	45.21	43.00	45.18
1519	AMEX	FFTY	Tue, Apr 20, 2021	44.83	44.89	42.95	43.73
1518	AMEX	FFTY	Mon, Apr 19, 2021	45.74	46.04	44.53	44.93
1517	AMEX	FFTY	Fri, Apr 16, 2021	46.08	46.11	45.50	45.95
1516	AMEX	FFTY	Thu, Apr 15, 2021	46.06	46.07	45.49	45.82
1515	AMEX	FFTY	Wed, Apr 14, 2021	46.00	46.46	45.34	45.47
1514	AMEX	FFTY	Tue, Apr 13, 2021	45.68	46.05	45.20	45.74
1513	AMEX	FFTY	Mon, Apr 12, 2021	45.57	45.75	44.89	45.58
1512	AMEX	FFTY	Fri, Apr 9, 2021	45.15	45.60	45.09	45.52
1511	AMEX	FFTY	Thu, Apr 8, 2021	45.01	45.17	44.34	45.15
1510	AMEX	FFTY	Wed, Apr 7, 2021	45.15	45.15	44.41	44.56
1509	AMEX	FFTY	Tue, Apr 6, 2021	44.86	45.50	44.86	45.10
1508	AMEX	FFTY	Mon, Apr 5, 2021	45.32	45.41	44.51	45.01
1507	AMEX	FFTY	Thu, Apr 1, 2021	44.40	44.66	44.12	44.61
1506	AMEX	FFTY	Wed, Mar 31, 2021	43.78	44.26	43.67	43.88
1505	AMEX	FFTY	Tue, Mar 30, 2021	42.34	43.63	42.33	43.45
1504	AMEX	FFTY	Mon, Mar 29, 2021	43.73	43.89	42.32	42.44
1503	AMEX	FFTY	Fri, Mar 26, 2021	43.48	44.12	42.60	43.77
1502	AMEX	FFTY	Thu, Mar 25, 2021	41.71	43.19	41.21	43.05
1501	AMEX	FFTY	Wed, Mar 24, 2021	45.24	45.38	42.39	42.50
1500	AMEX	FFTY	Tue, Mar 23, 2021	46.67	46.77	44.51	44.82
1499	AMEX	FFTY	Mon, Mar 22, 2021	47.27	47.30	46.29	46.85
1498	AMEX	FFTY	Fri, Mar 19, 2021	46.26	47.10	45.94	46.77
1497	AMEX	FFTY	Thu, Mar 18, 2021	47.30	47.70	46.22	46.35
1496	AMEX	FFTY	Wed, Mar 17, 2021	46.66	47.85	46.28	47.63
1495	AMEX	FFTY	Tue, Mar 16, 2021	47.76	47.89	46.89	47.21
1494	AMEX	FFTY	Mon, Mar 15, 2021	47.28	47.50	46.73	47.46
1493	AMEX	FFTY	Fri, Mar 12, 2021	46.69	47.04	46.05	47.02
1492	AMEX	FFTY	Thu, Mar 11, 2021	46.20	47.21	46.09	47.14
1491	AMEX	FFTY	Wed, Mar 10, 2021	45.16	45.54	44.74	45.11
1490	AMEX	FFTY	Tue, Mar 9, 2021	43.76	44.82	43.76	44.53
1489	AMEX	FFTY	Mon, Mar 8, 2021	43.55	44.26	42.73	42.73
1488	AMEX	FFTY	Fri, Mar 5, 2021	43.68	43.68	40.64	43.53
1487	AMEX	FFTY	Thu, Mar 4, 2021	45.06	45.15	42.01	43.06
1486	AMEX	FFTY	Wed, Mar 3, 2021	47.04	47.04	45.25	45.41
1485	AMEX	FFTY	Tue, Mar 2, 2021	48.11	48.15	47.07	47.07
1484	AMEX	FFTY	Mon, Mar 1, 2021	46.60	47.97	46.57	47.86
1483	AMEX	FFTY	Fri, Feb 26, 2021	45.32	46.10	44.35	45.66
1482	AMEX	FFTY	Thu, Feb 25, 2021	46.61	46.74	44.66	44.85
1481	AMEX	FFTY	Wed, Feb 24, 2021	46.58	46.94	45.72	46.93
1480	AMEX	FFTY	Tue, Feb 23, 2021	46.01	46.66	44.13	46.53
1479	AMEX	FFTY	Mon, Feb 22, 2021	48.20	48.46	47.41	47.48
1478	AMEX	FFTY	Fri, Feb 19, 2021	48.42	49.19	48.42	48.90
1477	AMEX	FFTY	Thu, Feb 18, 2021	47.52	48.02	46.96	47.86
1476	AMEX	FFTY	Wed, Feb 17, 2021	48.49	48.56	47.36	48.12
1475	AMEX	FFTY	Tue, Feb 16, 2021	49.96	49.96	48.40	48.95
1474	AMEX	FFTY	Fri, Feb 12, 2021	48.51	49.23	48.31	49.19
1473	AMEX	FFTY	Thu, Feb 11, 2021	48.58	48.77	48.06	48.57
1472	AMEX	FFTY	Wed, Feb 10, 2021	48.50	48.88	47.21	48.09
1471	AMEX	FFTY	Tue, Feb 9, 2021	47.72	48.24	47.67	48.13
1470	AMEX	FFTY	Mon, Feb 8, 2021	47.13	47.72	47.00	47.72
1469	AMEX	FFTY	Fri, Feb 5, 2021	46.49	46.64	46.17	46.61
1468	AMEX	FFTY	Thu, Feb 4, 2021	45.27	45.95	45.27	45.93
1467	AMEX	FFTY	Wed, Feb 3, 2021	45.51	45.77	44.88	44.98
1466	AMEX	FFTY	Tue, Feb 2, 2021	45.00	45.24	44.70	45.22
1465	AMEX	FFTY	Mon, Feb 1, 2021	43.70	44.55	43.40	44.45
1464	AMEX	FFTY	Fri, Jan 29, 2021	43.98	44.12	42.79	43.12
1463	AMEX	FFTY	Thu, Jan 28, 2021	44.10	44.57	43.89	44.08
1462	AMEX	FFTY	Wed, Jan 27, 2021	44.88	44.95	43.53	43.67
1461	AMEX	FFTY	Tue, Jan 26, 2021	46.42	46.42	45.44	45.47
1460	AMEX	FFTY	Mon, Jan 25, 2021	46.72	47.31	45.38	46.02
1459	AMEX	FFTY	Fri, Jan 22, 2021	45.86	46.22	45.81	46.21
1458	AMEX	FFTY	Thu, Jan 21, 2021	45.95	46.21	45.69	46.12
1457	AMEX	FFTY	Wed, Jan 20, 2021	45.77	46.02	45.35	45.66
1456	AMEX	FFTY	Tue, Jan 19, 2021	44.96	45.20	44.74	45.20
1455	AMEX	FFTY	Fri, Jan 15, 2021	44.67	44.67	43.76	44.18
1454	AMEX	FFTY	Thu, Jan 14, 2021	44.34	45.17	44.34	44.67
1453	AMEX	FFTY	Wed, Jan 13, 2021	44.25	44.40	43.91	43.95
1452	AMEX	FFTY	Tue, Jan 12, 2021	43.75	44.30	43.71	44.29
1451	AMEX	FFTY	Mon, Jan 11, 2021	42.48	43.72	42.42	43.35
1450	AMEX	FFTY	Fri, Jan 8, 2021	42.91	43.49	42.53	42.93
1449	AMEX	FFTY	Thu, Jan 7, 2021	41.66	42.55	41.65	42.48
1448	AMEX	FFTY	Wed, Jan 6, 2021	41.12	41.71	40.95	41.22
1447	AMEX	FFTY	Tue, Jan 5, 2021	40.48	41.57	40.48	41.51
1446	AMEX	FFTY	Mon, Jan 4, 2021	41.28	41.53	40.13	40.68
1445	AMEX	FFTY	Thu, Dec 31, 2020	41.26	41.26	40.75	41.05
1444	AMEX	FFTY	Wed, Dec 30, 2020	40.84	41.26	40.84	41.17
1443	AMEX	FFTY	Tue, Dec 29, 2020	41.03	41.07	40.20	40.55
1442	AMEX	FFTY	Mon, Dec 28, 2020	42.15	42.15	40.87	40.87
1441	AMEX	FFTY	Thu, Dec 24, 2020	41.74	41.92	41.50	41.60
1440	AMEX	FFTY	Wed, Dec 23, 2020	42.25	42.27	41.64	41.66
1439	AMEX	FFTY	Tue, Dec 22, 2020	41.97	42.19	41.70	42.18
1438	AMEX	FFTY	Mon, Dec 21, 2020	41.28	41.81	40.97	41.74
1437	AMEX	FFTY	Fri, Dec 18, 2020	41.55	41.81	41.47	41.76
1436	AMEX	FFTY	Thu, Dec 17, 2020	41.14	41.48	41.11	41.48
1435	AMEX	FFTY	Wed, Dec 16, 2020	40.84	40.93	40.58	40.91
1434	AMEX	FFTY	Tue, Dec 15, 2020	40.34	40.68	40.29	40.68
1433	AMEX	FFTY	Mon, Dec 14, 2020	39.97	40.40	39.94	40.02
1432	AMEX	FFTY	Fri, Dec 11, 2020	39.55	39.87	39.23	39.69
1431	AMEX	FFTY	Thu, Dec 10, 2020	39.01	39.72	38.93	39.69
1430	AMEX	FFTY	Wed, Dec 9, 2020	40.24	40.24	39.04	39.21
1429	AMEX	FFTY	Tue, Dec 8, 2020	39.69	40.27	39.69	40.19
1428	AMEX	FFTY	Mon, Dec 7, 2020	39.68	39.92	39.66	39.88
1427	AMEX	FFTY	Fri, Dec 4, 2020	39.63	39.74	39.53	39.67
1426	AMEX	FFTY	Thu, Dec 3, 2020	39.52	39.87	39.50	39.50
1425	AMEX	FFTY	Wed, Dec 2, 2020	39.58	39.58	39.07	39.42
1424	AMEX	FFTY	Tue, Dec 1, 2020	39.92	39.92	39.39	39.82
1423	AMEX	FFTY	Mon, Nov 30, 2020	39.40	39.56	38.69	39.50
1422	AMEX	FFTY	Fri, Nov 27, 2020	38.90	39.38	38.90	39.32
1421	AMEX	FFTY	Wed, Nov 25, 2020	38.48	38.83	38.48	38.73
1420	AMEX	FFTY	Tue, Nov 24, 2020	38.89	38.89	38.28	38.44
1419	AMEX	FFTY	Mon, Nov 23, 2020	38.68	38.79	38.30	38.64
1418	AMEX	FFTY	Fri, Nov 20, 2020	38.20	38.60	38.20	38.34
1417	AMEX	FFTY	Thu, Nov 19, 2020	37.48	38.26	37.48	38.21
1416	AMEX	FFTY	Wed, Nov 18, 2020	37.95	38.01	37.50	37.53
1415	AMEX	FFTY	Tue, Nov 17, 2020	37.85	38.12	37.64	37.95
1414	AMEX	FFTY	Mon, Nov 16, 2020	37.88	38.03	37.50	37.97
1413	AMEX	FFTY	Fri, Nov 13, 2020	37.75	37.91	37.42	37.61
1412	AMEX	FFTY	Thu, Nov 12, 2020	37.77	37.86	37.25	37.36
1411	AMEX	FFTY	Wed, Nov 11, 2020	36.72	37.62	36.72	37.57
1410	AMEX	FFTY	Tue, Nov 10, 2020	36.78	36.90	35.71	36.39
1409	AMEX	FFTY	Mon, Nov 9, 2020	40.24	40.24	36.83	36.89
1408	AMEX	FFTY	Fri, Nov 6, 2020	39.36	39.64	39.03	39.51
1407	AMEX	FFTY	Thu, Nov 5, 2020	39.26	39.45	38.98	39.35
1406	AMEX	FFTY	Wed, Nov 4, 2020	37.49	38.50	37.49	38.28
1405	AMEX	FFTY	Tue, Nov 3, 2020	36.54	36.99	36.33	36.89
1404	AMEX	FFTY	Mon, Nov 2, 2020	36.21	36.68	35.83	36.23
1403	AMEX	FFTY	Fri, Oct 30, 2020	36.54	36.60	35.58	35.95
1402	AMEX	FFTY	Thu, Oct 29, 2020	36.65	37.19	36.62	36.93
1401	AMEX	FFTY	Wed, Oct 28, 2020	37.02	37.04	36.46	36.48
1400	AMEX	FFTY	Tue, Oct 27, 2020	37.61	37.82	37.49	37.64
1399	AMEX	FFTY	Mon, Oct 26, 2020	38.01	38.20	37.09	37.48
1398	AMEX	FFTY	Fri, Oct 23, 2020	38.13	38.33	37.99	38.33
1397	AMEX	FFTY	Thu, Oct 22, 2020	38.47	38.47	37.87	38.03
1396	AMEX	FFTY	Wed, Oct 21, 2020	38.99	39.19	38.43	38.47
1395	AMEX	FFTY	Tue, Oct 20, 2020	38.94	39.35	38.91	38.91
1394	AMEX	FFTY	Mon, Oct 19, 2020	39.62	39.78	38.71	38.79
1393	AMEX	FFTY	Fri, Oct 16, 2020	39.83	39.92	39.38	39.38
1392	AMEX	FFTY	Thu, Oct 15, 2020	39.04	39.58	38.80	39.55
1391	AMEX	FFTY	Wed, Oct 14, 2020	40.07	40.12	39.42	39.67
1390	AMEX	FFTY	Tue, Oct 13, 2020	39.87	40.07	39.61	39.94
1389	AMEX	FFTY	Mon, Oct 12, 2020	39.81	39.94	39.51	39.82
1388	AMEX	FFTY	Fri, Oct 9, 2020	39.00	39.39	38.98	39.30
1387	AMEX	FFTY	Thu, Oct 8, 2020	39.02	39.02	38.50	38.74
1386	AMEX	FFTY	Wed, Oct 7, 2020	38.38	38.66	38.38	38.61
1385	AMEX	FFTY	Tue, Oct 6, 2020	38.19	38.73	37.81	37.89
1384	AMEX	FFTY	Mon, Oct 5, 2020	37.43	38.11	37.43	38.11
1383	AMEX	FFTY	Fri, Oct 2, 2020	37.05	37.58	36.98	37.13
1382	AMEX	FFTY	Thu, Oct 1, 2020	37.64	37.86	37.46	37.80
1381	AMEX	FFTY	Wed, Sep 30, 2020	37.07	37.61	37.00	37.30
1380	AMEX	FFTY	Tue, Sep 29, 2020	36.98	37.42	36.98	37.10
1379	AMEX	FFTY	Mon, Sep 28, 2020	36.82	37.02	36.60	37.00
1378	AMEX	FFTY	Fri, Sep 25, 2020	35.82	36.43	35.51	36.37
1377	AMEX	FFTY	Thu, Sep 24, 2020	35.44	36.16	35.31	35.76
1376	AMEX	FFTY	Wed, Sep 23, 2020	36.51	36.58	35.58	35.69
1375	AMEX	FFTY	Tue, Sep 22, 2020	36.48	36.61	35.84	36.61
1374	AMEX	FFTY	Mon, Sep 21, 2020	35.52	36.20	35.22	36.20
1373	AMEX	FFTY	Fri, Sep 18, 2020	36.43	36.53	35.62	36.15
1372	AMEX	FFTY	Thu, Sep 17, 2020	35.95	36.40	35.77	36.34
1371	AMEX	FFTY	Wed, Sep 16, 2020	37.26	37.41	36.68	36.72
1370	AMEX	FFTY	Tue, Sep 15, 2020	37.22	37.31	36.98	37.10
1369	AMEX	FFTY	Mon, Sep 14, 2020	36.43	36.86	36.43	36.78
1368	AMEX	FFTY	Fri, Sep 11, 2020	36.52	36.79	35.71	36.01
1367	AMEX	FFTY	Thu, Sep 10, 2020	37.02	37.34	36.13	36.17
1366	AMEX	FFTY	Wed, Sep 9, 2020	36.11	37.00	36.02	36.77
1365	AMEX	FFTY	Tue, Sep 8, 2020	35.64	36.54	35.55	35.66
1364	AMEX	FFTY	Fri, Sep 4, 2020	37.35	37.67	35.26	36.85
1363	AMEX	FFTY	Thu, Sep 3, 2020	39.18	39.18	37.29	37.66
1362	AMEX	FFTY	Wed, Sep 2, 2020	39.92	39.95	39.12	39.87
1361	AMEX	FFTY	Tue, Sep 1, 2020	38.88	39.56	38.88	39.56
1360	AMEX	FFTY	Mon, Aug 31, 2020	38.31	38.69	38.29	38.60
1359	AMEX	FFTY	Fri, Aug 28, 2020	38.33	38.48	38.30	38.39
1358	AMEX	FFTY	Thu, Aug 27, 2020	38.70	38.73	37.92	38.12
1357	AMEX	FFTY	Wed, Aug 26, 2020	38.36	38.73	38.26	38.70
1356	AMEX	FFTY	Tue, Aug 25, 2020	38.07	38.22	37.93	38.22
1355	AMEX	FFTY	Mon, Aug 24, 2020	38.29	38.36	37.76	38.03
1354	AMEX	FFTY	Fri, Aug 21, 2020	37.91	37.99	37.82	37.94
1353	AMEX	FFTY	Thu, Aug 20, 2020	37.67	38.09	37.43	38.01
1352	AMEX	FFTY	Wed, Aug 19, 2020	37.89	38.16	37.77	37.84
1351	AMEX	FFTY	Tue, Aug 18, 2020	38.00	38.19	37.55	37.90
1350	AMEX	FFTY	Mon, Aug 17, 2020	37.58	37.94	37.57	37.88
1349	AMEX	FFTY	Fri, Aug 14, 2020	37.44	37.50	37.13	37.27
1348	AMEX	FFTY	Thu, Aug 13, 2020	37.35	37.71	37.33	37.41
1347	AMEX	FFTY	Wed, Aug 12, 2020	36.62	37.41	36.62	37.27
1346	AMEX	FFTY	Tue, Aug 11, 2020	37.13	37.13	36.36	36.40
1345	AMEX	FFTY	Mon, Aug 10, 2020	37.73	37.73	36.94	37.27
1344	AMEX	FFTY	Fri, Aug 7, 2020	38.10	38.41	37.27	37.67
1343	AMEX	FFTY	Thu, Aug 6, 2020	38.23	38.34	37.75	38.19
1342	AMEX	FFTY	Wed, Aug 5, 2020	38.15	38.26	38.01	38.19
1341	AMEX	FFTY	Tue, Aug 4, 2020	37.62	37.91	37.49	37.89
1340	AMEX	FFTY	Mon, Aug 3, 2020	37.23	37.75	37.13	37.74
1339	AMEX	FFTY	Fri, Jul 31, 2020	36.87	36.96	36.43	36.96
1338	AMEX	FFTY	Thu, Jul 30, 2020	36.21	36.84	36.10	36.76
1337	AMEX	FFTY	Wed, Jul 29, 2020	36.21	36.69	36.21	36.56
1336	AMEX	FFTY	Tue, Jul 28, 2020	36.44	36.44	35.95	36.00
1335	AMEX	FFTY	Mon, Jul 27, 2020	35.94	36.52	35.94	36.51
1334	AMEX	FFTY	Fri, Jul 24, 2020	35.70	35.92	35.18	35.66
1333	AMEX	FFTY	Thu, Jul 23, 2020	36.74	37.04	35.65	35.97
1332	AMEX	FFTY	Wed, Jul 22, 2020	36.49	36.87	36.42	36.64
1331	AMEX	FFTY	Tue, Jul 21, 2020	36.75	36.75	36.17	36.25
1330	AMEX	FFTY	Mon, Jul 20, 2020	35.46	36.57	35.46	36.52
1329	AMEX	FFTY	Fri, Jul 17, 2020	35.47	35.53	34.95	35.46
1328	AMEX	FFTY	Thu, Jul 16, 2020	35.04	35.34	34.73	35.19
1327	AMEX	FFTY	Wed, Jul 15, 2020	35.71	35.71	35.11	35.53
1326	AMEX	FFTY	Tue, Jul 14, 2020	34.78	35.57	34.26	35.51
1325	AMEX	FFTY	Mon, Jul 13, 2020	36.90	36.96	35.05	35.11
1324	AMEX	FFTY	Fri, Jul 10, 2020	36.47	36.54	36.13	36.48
1323	AMEX	FFTY	Thu, Jul 9, 2020	36.42	36.46	35.61	36.39
1322	AMEX	FFTY	Wed, Jul 8, 2020	35.74	36.13	35.52	36.10
1321	AMEX	FFTY	Tue, Jul 7, 2020	35.41	35.86	35.34	35.39
1320	AMEX	FFTY	Mon, Jul 6, 2020	35.37	35.85	35.22	35.44
1319	AMEX	FFTY	Thu, Jul 2, 2020	35.14	35.22	34.82	34.91
1318	AMEX	FFTY	Wed, Jul 1, 2020	34.43	34.88	34.21	34.81
1317	AMEX	FFTY	Tue, Jun 30, 2020	33.77	34.54	33.77	34.42
1316	AMEX	FFTY	Mon, Jun 29, 2020	33.69	33.87	33.10	33.71
1315	AMEX	FFTY	Fri, Jun 26, 2020	34.40	34.40	33.55	33.70
1314	AMEX	FFTY	Thu, Jun 25, 2020	33.87	34.40	33.62	34.40
1313	AMEX	FFTY	Wed, Jun 24, 2020	34.47	34.73	33.48	33.91
1312	AMEX	FFTY	Tue, Jun 23, 2020	34.97	35.04	34.58	34.68
1311	AMEX	FFTY	Mon, Jun 22, 2020	34.17	34.69	34.17	34.68
1310	AMEX	FFTY	Fri, Jun 19, 2020	34.22	34.41	33.76	34.15
1309	AMEX	FFTY	Thu, Jun 18, 2020	33.73	33.97	33.63	33.83
1308	AMEX	FFTY	Wed, Jun 17, 2020	33.82	34.07	33.72	33.89
1307	AMEX	FFTY	Tue, Jun 16, 2020	33.89	33.89	33.10	33.63
1306	AMEX	FFTY	Mon, Jun 15, 2020	31.55	33.10	31.55	33.09
1305	AMEX	FFTY	Fri, Jun 12, 2020	32.61	32.71	31.48	32.10
1304	AMEX	FFTY	Thu, Jun 11, 2020	32.56	33.08	31.80	31.85
1303	AMEX	FFTY	Wed, Jun 10, 2020	32.84	33.38	32.84	33.25
1302	AMEX	FFTY	Tue, Jun 9, 2020	32.56	32.91	32.53	32.75
1301	AMEX	FFTY	Mon, Jun 8, 2020	32.47	32.80	32.38	32.76
1300	AMEX	FFTY	Fri, Jun 5, 2020	32.42	32.72	32.12	32.48
1299	AMEX	FFTY	Thu, Jun 4, 2020	32.53	32.71	31.92	32.12
1298	AMEX	FFTY	Wed, Jun 3, 2020	32.76	32.77	32.51	32.70
1297	AMEX	FFTY	Tue, Jun 2, 2020	32.54	32.68	32.12	32.60
1296	AMEX	FFTY	Mon, Jun 1, 2020	32.06	32.63	31.98	32.53
1295	AMEX	FFTY	Fri, May 29, 2020	31.61	32.15	31.52	32.14
1294	AMEX	FFTY	Thu, May 28, 2020	31.31	31.98	31.31	31.46
1293	AMEX	FFTY	Wed, May 27, 2020	31.40	31.40	30.07	31.31
1292	AMEX	FFTY	Tue, May 26, 2020	32.42	32.42	31.37	31.37
1291	AMEX	FFTY	Fri, May 22, 2020	31.49	31.75	31.41	31.70
1290	AMEX	FFTY	Thu, May 21, 2020	31.86	31.86	31.23	31.50
1289	AMEX	FFTY	Wed, May 20, 2020	31.96	32.04	31.69	31.86
1288	AMEX	FFTY	Tue, May 19, 2020	31.62	31.98	31.50	31.50
1287	AMEX	FFTY	Mon, May 18, 2020	32.19	32.19	31.60	31.62
1286	AMEX	FFTY	Fri, May 15, 2020	30.75	31.58	30.71	31.54
1285	AMEX	FFTY	Thu, May 14, 2020	30.36	31.00	30.21	31.00
1284	AMEX	FFTY	Wed, May 13, 2020	31.21	31.57	30.29	30.74
1283	AMEX	FFTY	Tue, May 12, 2020	32.11	32.17	31.05	31.05
1282	AMEX	FFTY	Mon, May 11, 2020	31.24	32.12	31.24	31.99
1281	AMEX	FFTY	Fri, May 8, 2020	31.51	31.64	31.32	31.46
1280	AMEX	FFTY	Thu, May 7, 2020	31.09	31.34	30.90	31.18
1279	AMEX	FFTY	Wed, May 6, 2020	30.81	30.96	30.52	30.52
1278	AMEX	FFTY	Tue, May 5, 2020	30.44	31.06	30.38	30.67
1277	AMEX	FFTY	Mon, May 4, 2020	29.36	30.11	29.36	30.11
1276	AMEX	FFTY	Fri, May 1, 2020	29.52	29.78	29.11	29.44
1275	AMEX	FFTY	Thu, Apr 30, 2020	30.37	30.43	29.97	30.08
1274	AMEX	FFTY	Wed, Apr 29, 2020	30.08	30.67	29.90	30.47
1273	AMEX	FFTY	Tue, Apr 28, 2020	30.52	30.52	29.63	29.65
1272	AMEX	FFTY	Mon, Apr 27, 2020	30.00	30.28	29.98	30.19
1271	AMEX	FFTY	Fri, Apr 24, 2020	29.45	29.74	29.22	29.69
1270	AMEX	FFTY	Thu, Apr 23, 2020	29.23	29.79	29.23	29.33
1269	AMEX	FFTY	Wed, Apr 22, 2020	28.99	29.32	28.82	29.20
1268	AMEX	FFTY	Tue, Apr 21, 2020	29.07	29.07	28.07	28.31
1267	AMEX	FFTY	Mon, Apr 20, 2020	29.35	29.69	29.23	29.36
1266	AMEX	FFTY	Fri, Apr 17, 2020	29.99	29.99	29.20	29.49
1265	AMEX	FFTY	Thu, Apr 16, 2020	28.84	29.20	28.64	29.11
1264	AMEX	FFTY	Wed, Apr 15, 2020	28.32	28.82	28.25	28.64
1263	AMEX	FFTY	Tue, Apr 14, 2020	28.45	29.02	28.40	28.86
1262	AMEX	FFTY	Mon, Apr 13, 2020	27.67	28.05	27.46	28.03
1261	AMEX	FFTY	Thu, Apr 9, 2020	28.00	28.10	27.60	27.85
1260	AMEX	FFTY	Wed, Apr 8, 2020	27.28	27.73	27.06	27.68
1259	AMEX	FFTY	Tue, Apr 7, 2020	28.14	28.14	26.99	27.01
1258	AMEX	FFTY	Mon, Apr 6, 2020	27.00	27.54	26.61	27.44
1257	AMEX	FFTY	Fri, Apr 3, 2020	26.60	26.81	25.82	26.04
1256	AMEX	FFTY	Thu, Apr 2, 2020	26.31	26.95	26.13	26.71
1255	AMEX	FFTY	Wed, Apr 1, 2020	26.75	27.36	26.39	26.65
1254	AMEX	FFTY	Tue, Mar 31, 2020	28.38	28.54	27.65	27.99
1253	AMEX	FFTY	Mon, Mar 30, 2020	27.84	28.30	27.63	28.20
1252	AMEX	FFTY	Fri, Mar 27, 2020	27.75	28.32	27.45	27.62
1251	AMEX	FFTY	Thu, Mar 26, 2020	27.26	28.49	27.26	28.45
1250	AMEX	FFTY	Wed, Mar 25, 2020	27.26	28.05	26.58	27.11
1249	AMEX	FFTY	Tue, Mar 24, 2020	26.05	26.97	25.84	26.93
1248	AMEX	FFTY	Mon, Mar 23, 2020	24.92	25.31	24.08	24.82
1247	AMEX	FFTY	Fri, Mar 20, 2020	26.15	26.37	24.75	24.86
1246	AMEX	FFTY	Thu, Mar 19, 2020	24.79	26.00	24.47	25.35
1245	AMEX	FFTY	Wed, Mar 18, 2020	25.20	26.18	24.10	25.15
1244	AMEX	FFTY	Tue, Mar 17, 2020	25.61	27.01	24.94	26.91
1243	AMEX	FFTY	Mon, Mar 16, 2020	25.19	26.80	24.03	25.05
1242	AMEX	FFTY	Fri, Mar 13, 2020	27.92	28.74	26.44	28.74
1241	AMEX	FFTY	Thu, Mar 12, 2020	27.46	28.10	26.69	26.69
1240	AMEX	FFTY	Wed, Mar 11, 2020	30.63	30.83	29.28	29.60
1239	AMEX	FFTY	Tue, Mar 10, 2020	31.18	31.51	30.06	31.50
1238	AMEX	FFTY	Mon, Mar 9, 2020	30.00	31.34	30.00	30.12
1237	AMEX	FFTY	Fri, Mar 6, 2020	32.61	32.95	31.92	32.72
1236	AMEX	FFTY	Thu, Mar 5, 2020	33.65	34.30	33.38	33.70
1235	AMEX	FFTY	Wed, Mar 4, 2020	33.67	34.53	33.44	34.52
1234	AMEX	FFTY	Tue, Mar 3, 2020	33.83	34.35	32.72	33.03
1233	AMEX	FFTY	Mon, Mar 2, 2020	32.65	33.71	32.29	33.68
1232	AMEX	FFTY	Fri, Feb 28, 2020	31.32	32.40	31.00	32.40
1231	AMEX	FFTY	Thu, Feb 27, 2020	32.94	33.65	32.47	32.47
1230	AMEX	FFTY	Wed, Feb 26, 2020	33.81	34.37	33.53	33.64
1229	AMEX	FFTY	Tue, Feb 25, 2020	35.11	35.20	33.65	33.76
1228	AMEX	FFTY	Mon, Feb 24, 2020	34.69	35.08	34.14	34.82
1227	AMEX	FFTY	Fri, Feb 21, 2020	36.55	36.55	35.78	35.93
1226	AMEX	FFTY	Thu, Feb 20, 2020	36.74	37.12	36.09	36.67
1225	AMEX	FFTY	Wed, Feb 19, 2020	36.72	37.00	36.72	36.88
1224	AMEX	FFTY	Tue, Feb 18, 2020	36.57	36.80	36.52	36.56
1223	AMEX	FFTY	Fri, Feb 14, 2020	36.72	36.81	36.53	36.64
1222	AMEX	FFTY	Thu, Feb 13, 2020	36.34	36.86	36.30	36.65
1221	AMEX	FFTY	Wed, Feb 12, 2020	36.79	36.79	36.38	36.67
1220	AMEX	FFTY	Tue, Feb 11, 2020	36.80	36.86	36.58	36.69
1219	AMEX	FFTY	Mon, Feb 10, 2020	36.10	36.59	36.10	36.58
1218	AMEX	FFTY	Fri, Feb 7, 2020	36.27	36.27	36.00	36.12
1217	AMEX	FFTY	Thu, Feb 6, 2020	36.54	36.55	36.31	36.36
1216	AMEX	FFTY	Wed, Feb 5, 2020	37.01	37.01	36.22	36.42
1215	AMEX	FFTY	Tue, Feb 4, 2020	36.48	36.79	36.47	36.76
1214	AMEX	FFTY	Mon, Feb 3, 2020	35.54	36.02	35.52	35.93
1213	AMEX	FFTY	Fri, Jan 31, 2020	35.98	35.98	35.38	35.44
1212	AMEX	FFTY	Thu, Jan 30, 2020	35.81	36.09	35.66	36.08
1211	AMEX	FFTY	Wed, Jan 29, 2020	36.26	36.30	35.90	36.07
1210	AMEX	FFTY	Tue, Jan 28, 2020	35.60	36.07	35.49	36.00
1209	AMEX	FFTY	Mon, Jan 27, 2020	35.28	35.63	34.81	35.35
1208	AMEX	FFTY	Fri, Jan 24, 2020	36.57	36.68	35.93	36.10
1207	AMEX	FFTY	Thu, Jan 23, 2020	36.47	36.53	36.32	36.47
1206	AMEX	FFTY	Wed, Jan 22, 2020	36.59	36.84	36.45	36.48
1205	AMEX	FFTY	Tue, Jan 21, 2020	36.34	36.61	36.34	36.49
1204	AMEX	FFTY	Fri, Jan 17, 2020	36.54	36.55	36.32	36.48
1203	AMEX	FFTY	Thu, Jan 16, 2020	36.40	36.41	36.23	36.41
1202	AMEX	FFTY	Wed, Jan 15, 2020	36.10	36.30	36.08	36.16
1201	AMEX	FFTY	Tue, Jan 14, 2020	36.21	36.37	36.11	36.17
1200	AMEX	FFTY	Mon, Jan 13, 2020	35.94	36.30	35.89	36.28
1199	AMEX	FFTY	Fri, Jan 10, 2020	35.87	35.98	35.77	35.85
1198	AMEX	FFTY	Thu, Jan 9, 2020	35.55	35.86	35.55	35.77
1197	AMEX	FFTY	Wed, Jan 8, 2020	35.17	35.50	35.17	35.33
1196	AMEX	FFTY	Tue, Jan 7, 2020	35.12	35.36	35.08	35.17
1195	AMEX	FFTY	Mon, Jan 6, 2020	34.82	35.14	34.76	35.14
1194	AMEX	FFTY	Fri, Jan 3, 2020	34.96	35.22	34.75	35.07
1193	AMEX	FFTY	Thu, Jan 2, 2020	35.00	35.29	34.92	35.28
1192	AMEX	FFTY	Tue, Dec 31, 2019	34.60	34.79	34.56	34.73
1191	AMEX	FFTY	Mon, Dec 30, 2019	35.01	35.03	34.50	34.66
1190	AMEX	FFTY	Fri, Dec 27, 2019	35.02	35.10	34.89	34.99
1189	AMEX	FFTY	Thu, Dec 26, 2019	34.98	35.09	34.93	35.00
1188	AMEX	FFTY	Tue, Dec 24, 2019	34.90	34.95	34.76	34.92
1187	AMEX	FFTY	Mon, Dec 23, 2019	35.02	35.05	34.88	34.89
1186	AMEX	FFTY	Fri, Dec 20, 2019	34.96	35.08	34.91	34.98
1185	AMEX	FFTY	Thu, Dec 19, 2019	34.82	34.97	34.81	34.90
1184	AMEX	FFTY	Wed, Dec 18, 2019	34.83	34.98	34.82	34.85
1183	AMEX	FFTY	Tue, Dec 17, 2019	35.00	35.01	34.71	34.85
1182	AMEX	FFTY	Mon, Dec 16, 2019	34.68	35.02	34.63	34.94
1181	AMEX	FFTY	Fri, Dec 13, 2019	34.34	34.55	34.26	34.50
1180	AMEX	FFTY	Thu, Dec 12, 2019	34.60	34.75	34.22	34.38
1179	AMEX	FFTY	Wed, Dec 11, 2019	34.73	34.75	34.56	34.67
1178	AMEX	FFTY	Tue, Dec 10, 2019	34.63	34.78	34.63	34.66
1177	AMEX	FFTY	Mon, Dec 9, 2019	34.96	35.00	34.73	34.73
1176	AMEX	FFTY	Fri, Dec 6, 2019	34.96	35.09	34.95	34.99
1175	AMEX	FFTY	Thu, Dec 5, 2019	34.74	34.83	34.61	34.80
1174	AMEX	FFTY	Wed, Dec 4, 2019	34.81	34.88	34.53	34.58
1173	AMEX	FFTY	Tue, Dec 3, 2019	34.25	34.55	34.00	34.54
1172	AMEX	FFTY	Mon, Dec 2, 2019	35.25	35.25	34.55	34.74
1171	AMEX	FFTY	Fri, Nov 29, 2019	35.28	35.37	35.22	35.26
1170	AMEX	FFTY	Wed, Nov 27, 2019	35.32	35.42	35.11	35.42
1169	AMEX	FFTY	Tue, Nov 26, 2019	34.85	35.17	34.85	35.17
1168	AMEX	FFTY	Mon, Nov 25, 2019	34.56	34.88	34.55	34.83
1167	AMEX	FFTY	Fri, Nov 22, 2019	34.69	34.69	34.25	34.46
1166	AMEX	FFTY	Thu, Nov 21, 2019	35.01	35.04	34.43	34.55
1165	AMEX	FFTY	Wed, Nov 20, 2019	35.07	35.35	34.80	35.01
1164	AMEX	FFTY	Tue, Nov 19, 2019	35.03	35.20	34.98	35.14
1163	AMEX	FFTY	Mon, Nov 18, 2019	34.70	35.08	34.65	34.87
1162	AMEX	FFTY	Fri, Nov 15, 2019	34.45	34.72	34.39	34.72
1161	AMEX	FFTY	Thu, Nov 14, 2019	34.02	34.28	34.02	34.25
1160	AMEX	FFTY	Wed, Nov 13, 2019	33.85	34.13	33.75	34.09
1159	AMEX	FFTY	Tue, Nov 12, 2019	33.91	34.08	33.85	33.94
1158	AMEX	FFTY	Mon, Nov 11, 2019	33.35	33.89	33.35	33.89
1157	AMEX	FFTY	Fri, Nov 8, 2019	33.33	33.55	33.26	33.51
1156	AMEX	FFTY	Thu, Nov 7, 2019	33.38	33.63	33.35	33.43
1155	AMEX	FFTY	Wed, Nov 6, 2019	33.40	33.40	33.18	33.33
1154	AMEX	FFTY	Tue, Nov 5, 2019	33.33	33.53	33.17	33.44
1153	AMEX	FFTY	Mon, Nov 4, 2019	33.52	33.57	33.20	33.26
1152	AMEX	FFTY	Fri, Nov 1, 2019	33.36	33.36	33.18	33.30
1151	AMEX	FFTY	Thu, Oct 31, 2019	33.34	33.34	33.00	33.17
1150	AMEX	FFTY	Wed, Oct 30, 2019	33.13	33.19	32.93	33.19
1149	AMEX	FFTY	Tue, Oct 29, 2019	33.10	33.36	33.07	33.11
1148	AMEX	FFTY	Mon, Oct 28, 2019	33.19	33.23	33.06	33.13
1147	AMEX	FFTY	Fri, Oct 25, 2019	32.85	33.06	32.85	33.03
1146	AMEX	FFTY	Thu, Oct 24, 2019	32.53	32.88	32.53	32.85
1145	AMEX	FFTY	Wed, Oct 23, 2019	32.12	32.43	32.04	32.35
1144	AMEX	FFTY	Tue, Oct 22, 2019	32.70	32.87	32.22	32.23
1143	AMEX	FFTY	Mon, Oct 21, 2019	32.66	32.74	32.56	32.66
1142	AMEX	FFTY	Fri, Oct 18, 2019	32.60	32.69	32.08	32.42
1141	AMEX	FFTY	Thu, Oct 17, 2019	32.65	32.78	32.62	32.67
1140	AMEX	FFTY	Wed, Oct 16, 2019	32.79	32.79	32.34	32.51
1139	AMEX	FFTY	Tue, Oct 15, 2019	32.89	32.95	32.73	32.89
1138	AMEX	FFTY	Mon, Oct 14, 2019	32.75	32.94	32.74	32.87
1137	AMEX	FFTY	Fri, Oct 11, 2019	32.59	32.97	32.59	32.70
1136	AMEX	FFTY	Thu, Oct 10, 2019	32.20	32.52	32.20	32.31
1135	AMEX	FFTY	Wed, Oct 9, 2019	32.14	32.33	32.04	32.23
1134	AMEX	FFTY	Tue, Oct 8, 2019	32.26	32.27	31.88	31.90
1133	AMEX	FFTY	Mon, Oct 7, 2019	32.48	32.66	32.39	32.52
1132	AMEX	FFTY	Fri, Oct 4, 2019	32.00	32.58	31.99	32.56
1131	AMEX	FFTY	Thu, Oct 3, 2019	31.45	31.96	31.14	31.94
1130	AMEX	FFTY	Wed, Oct 2, 2019	31.71	31.75	31.30	31.49
1129	AMEX	FFTY	Tue, Oct 1, 2019	32.33	32.40	31.92	31.94
1128	AMEX	FFTY	Mon, Sep 30, 2019	32.09	32.39	32.06	32.27
1127	AMEX	FFTY	Fri, Sep 27, 2019	32.92	32.92	31.78	32.03
1126	AMEX	FFTY	Thu, Sep 26, 2019	32.88	32.99	32.71	32.88
1125	AMEX	FFTY	Wed, Sep 25, 2019	32.55	32.92	32.26	32.86
1124	AMEX	FFTY	Tue, Sep 24, 2019	33.21	33.24	32.44	32.59
1123	AMEX	FFTY	Mon, Sep 23, 2019	33.03	33.24	33.03	33.13
1122	AMEX	FFTY	Fri, Sep 20, 2019	33.35	33.54	32.87	33.06
1121	AMEX	FFTY	Thu, Sep 19, 2019	33.23	33.50	33.23	33.35
1120	AMEX	FFTY	Wed, Sep 18, 2019	33.11	33.16	32.72	33.12
1119	AMEX	FFTY	Tue, Sep 17, 2019	32.77	33.14	32.77	33.12
1118	AMEX	FFTY	Mon, Sep 16, 2019	32.31	32.80	32.31	32.75
1117	AMEX	FFTY	Fri, Sep 13, 2019	32.76	32.83	32.48	32.54
1116	AMEX	FFTY	Thu, Sep 12, 2019	32.69	33.01	32.66	32.68
1115	AMEX	FFTY	Wed, Sep 11, 2019	32.31	32.61	32.26	32.47
1114	AMEX	FFTY	Tue, Sep 10, 2019	32.95	32.95	32.10	32.27
1113	AMEX	FFTY	Mon, Sep 9, 2019	34.38	34.48	33.04	33.22
1112	AMEX	FFTY	Fri, Sep 6, 2019	34.44	34.63	34.19	34.22
1111	AMEX	FFTY	Thu, Sep 5, 2019	34.32	34.45	34.11	34.31
1110	AMEX	FFTY	Wed, Sep 4, 2019	33.87	34.01	33.84	33.93
1109	AMEX	FFTY	Tue, Sep 3, 2019	33.74	34.01	33.50	33.63
1108	AMEX	FFTY	Fri, Aug 30, 2019	34.53	34.62	33.87	34.04
1107	AMEX	FFTY	Thu, Aug 29, 2019	34.43	34.65	34.28	34.42
1106	AMEX	FFTY	Wed, Aug 28, 2019	33.82	34.19	33.50	34.09
1105	AMEX	FFTY	Tue, Aug 27, 2019	34.07	34.28	33.67	33.85
1104	AMEX	FFTY	Mon, Aug 26, 2019	33.90	33.97	33.65	33.92
1103	AMEX	FFTY	Fri, Aug 23, 2019	34.17	34.57	33.53	33.63
1102	AMEX	FFTY	Thu, Aug 22, 2019	34.52	34.52	34.01	34.36
1101	AMEX	FFTY	Wed, Aug 21, 2019	34.33	34.50	34.20	34.42
1100	AMEX	FFTY	Tue, Aug 20, 2019	34.03	34.16	33.83	34.00
1099	AMEX	FFTY	Mon, Aug 19, 2019	34.39	34.47	34.02	34.07
1098	AMEX	FFTY	Fri, Aug 16, 2019	33.56	33.95	33.56	33.90
1097	AMEX	FFTY	Thu, Aug 15, 2019	33.37	33.41	33.00	33.30
1096	AMEX	FFTY	Wed, Aug 14, 2019	33.93	33.93	33.09	33.20
1095	AMEX	FFTY	Tue, Aug 13, 2019	33.93	34.43	33.77	34.38
1094	AMEX	FFTY	Mon, Aug 12, 2019	34.34	34.34	33.76	33.91
1093	AMEX	FFTY	Fri, Aug 9, 2019	34.80	34.80	34.36	34.56
1092	AMEX	FFTY	Thu, Aug 8, 2019	34.14	34.92	34.14	34.89
1091	AMEX	FFTY	Wed, Aug 7, 2019	33.39	33.94	33.13	33.88
1090	AMEX	FFTY	Tue, Aug 6, 2019	33.26	33.78	33.26	33.71
1089	AMEX	FFTY	Mon, Aug 5, 2019	33.49	33.55	32.68	33.00
1088	AMEX	FFTY	Fri, Aug 2, 2019	34.68	34.73	34.05	34.31
1087	AMEX	FFTY	Thu, Aug 1, 2019	34.92	35.59	34.75	34.91
1086	AMEX	FFTY	Wed, Jul 31, 2019	35.25	35.54	34.57	34.91
1085	AMEX	FFTY	Tue, Jul 30, 2019	35.13	35.26	35.01	35.19
1084	AMEX	FFTY	Mon, Jul 29, 2019	35.83	35.86	35.11	35.41
1083	AMEX	FFTY	Fri, Jul 26, 2019	35.58	36.00	35.58	35.85
1082	AMEX	FFTY	Thu, Jul 25, 2019	35.67	35.71	35.37	35.47
1081	AMEX	FFTY	Wed, Jul 24, 2019	35.32	35.82	35.31	35.80
1080	AMEX	FFTY	Tue, Jul 23, 2019	35.51	35.55	35.12	35.39
1079	AMEX	FFTY	Mon, Jul 22, 2019	35.48	35.55	35.28	35.32
1078	AMEX	FFTY	Fri, Jul 19, 2019	36.00	36.08	35.44	35.46
1077	AMEX	FFTY	Thu, Jul 18, 2019	35.60	35.85	35.50	35.84
1076	AMEX	FFTY	Wed, Jul 17, 2019	35.84	35.97	35.68	35.68
1075	AMEX	FFTY	Tue, Jul 16, 2019	35.79	36.02	35.71	35.81
1074	AMEX	FFTY	Mon, Jul 15, 2019	35.77	35.84	35.66	35.83
1073	AMEX	FFTY	Fri, Jul 12, 2019	35.51	35.71	35.38	35.68
1072	AMEX	FFTY	Thu, Jul 11, 2019	35.59	35.59	35.31	35.56
1071	AMEX	FFTY	Wed, Jul 10, 2019	35.50	35.61	35.22	35.40
1070	AMEX	FFTY	Tue, Jul 9, 2019	34.81	35.28	34.76	35.24
1069	AMEX	FFTY	Mon, Jul 8, 2019	35.02	35.06	34.88	34.98
1068	AMEX	FFTY	Fri, Jul 5, 2019	35.02	35.14	34.57	35.14
1067	AMEX	FFTY	Wed, Jul 3, 2019	34.97	35.15	34.92	35.15
1066	AMEX	FFTY	Tue, Jul 2, 2019	34.71	34.89	34.65	34.86
1065	AMEX	FFTY	Mon, Jul 1, 2019	34.83	34.99	34.58	34.71
1064	AMEX	FFTY	Fri, Jun 28, 2019	34.19	34.33	33.93	34.29
1063	AMEX	FFTY	Thu, Jun 27, 2019	33.73	34.05	33.73	34.02
1062	AMEX	FFTY	Wed, Jun 26, 2019	33.58	33.90	33.56	33.60
1061	AMEX	FFTY	Tue, Jun 25, 2019	34.15	34.16	33.38	33.46
1060	AMEX	FFTY	Mon, Jun 24, 2019	34.45	34.50	34.10	34.10
1059	AMEX	FFTY	Fri, Jun 21, 2019	34.91	34.91	34.36	34.37
1058	AMEX	FFTY	Thu, Jun 20, 2019	35.07	35.24	34.74	34.96
1057	AMEX	FFTY	Wed, Jun 19, 2019	34.38	34.65	34.14	34.64
1056	AMEX	FFTY	Tue, Jun 18, 2019	34.22	34.49	34.13	34.31
1055	AMEX	FFTY	Mon, Jun 17, 2019	33.79	34.00	33.76	33.88
1054	AMEX	FFTY	Fri, Jun 14, 2019	33.80	33.81	33.62	33.71
1053	AMEX	FFTY	Thu, Jun 13, 2019	33.96	33.96	33.72	33.79
1052	AMEX	FFTY	Wed, Jun 12, 2019	33.58	33.77	33.53	33.71
1051	AMEX	FFTY	Tue, Jun 11, 2019	34.23	34.29	33.41	33.61
1050	AMEX	FFTY	Mon, Jun 10, 2019	34.09	34.35	33.91	33.97
1049	AMEX	FFTY	Fri, Jun 7, 2019	33.43	33.75	33.43	33.61
1048	AMEX	FFTY	Thu, Jun 6, 2019	33.14	33.29	32.92	33.23
1047	AMEX	FFTY	Wed, Jun 5, 2019	32.87	33.05	32.56	33.05
1046	AMEX	FFTY	Tue, Jun 4, 2019	32.03	32.60	31.97	32.57
1045	AMEX	FFTY	Mon, Jun 3, 2019	32.28	32.46	31.53	31.70
1044	AMEX	FFTY	Fri, May 31, 2019	32.12	32.50	32.09	32.28
1043	AMEX	FFTY	Thu, May 30, 2019	32.31	32.67	32.31	32.55
1042	AMEX	FFTY	Wed, May 29, 2019	32.46	32.54	32.13	32.22
1041	AMEX	FFTY	Tue, May 28, 2019	32.76	33.08	32.69	32.70
1040	AMEX	FFTY	Fri, May 24, 2019	32.70	32.90	32.60	32.73
1039	AMEX	FFTY	Thu, May 23, 2019	32.99	32.99	32.38	32.54
1038	AMEX	FFTY	Wed, May 22, 2019	33.14	33.42	33.14	33.27
1037	AMEX	FFTY	Tue, May 21, 2019	32.97	33.32	32.94	33.24
1036	AMEX	FFTY	Mon, May 20, 2019	33.06	33.07	32.71	32.81
1035	AMEX	FFTY	Fri, May 17, 2019	33.50	33.81	33.30	33.37
1034	AMEX	FFTY	Thu, May 16, 2019	33.32	33.92	33.32	33.72
1033	AMEX	FFTY	Wed, May 15, 2019	32.66	33.35	32.66	33.19
1032	AMEX	FFTY	Tue, May 14, 2019	32.38	33.07	32.38	32.91
1031	AMEX	FFTY	Mon, May 13, 2019	32.80	32.92	32.18	32.23
1030	AMEX	FFTY	Fri, May 10, 2019	33.30	33.66	32.86	33.55
1029	AMEX	FFTY	Thu, May 9, 2019	33.21	33.65	32.91	33.51
1028	AMEX	FFTY	Wed, May 8, 2019	33.27	33.74	33.22	33.55
1027	AMEX	FFTY	Tue, May 7, 2019	33.80	33.87	33.14	33.38
1026	AMEX	FFTY	Mon, May 6, 2019	33.42	34.11	33.32	34.03
1025	AMEX	FFTY	Fri, May 3, 2019	34.08	34.28	33.88	34.25
1024	AMEX	FFTY	Thu, May 2, 2019	33.96	34.33	33.77	34.09
1023	AMEX	FFTY	Wed, May 1, 2019	34.60	34.63	34.05	34.05
1022	AMEX	FFTY	Tue, Apr 30, 2019	34.48	34.65	34.30	34.59
1021	AMEX	FFTY	Mon, Apr 29, 2019	34.55	34.63	34.44	34.58
1020	AMEX	FFTY	Fri, Apr 26, 2019	34.27	34.55	34.12	34.55
1019	AMEX	FFTY	Thu, Apr 25, 2019	34.51	34.51	33.97	34.33
1018	AMEX	FFTY	Wed, Apr 24, 2019	34.52	34.70	34.48	34.56
1017	AMEX	FFTY	Tue, Apr 23, 2019	34.18	34.52	34.12	34.50
1016	AMEX	FFTY	Mon, Apr 22, 2019	33.82	34.15	33.82	34.12
1015	AMEX	FFTY	Thu, Apr 18, 2019	33.92	34.00	33.63	33.94
1014	AMEX	FFTY	Wed, Apr 17, 2019	34.52	34.52	33.99	34.09
1013	AMEX	FFTY	Tue, Apr 16, 2019	34.60	34.67	34.25	34.39
1012	AMEX	FFTY	Mon, Apr 15, 2019	34.45	34.58	34.25	34.49
1011	AMEX	FFTY	Fri, Apr 12, 2019	34.43	34.49	34.23	34.39
1010	AMEX	FFTY	Thu, Apr 11, 2019	34.25	34.30	34.13	34.24
1009	AMEX	FFTY	Wed, Apr 10, 2019	33.89	34.22	33.89	34.20
1008	AMEX	FFTY	Tue, Apr 9, 2019	33.94	34.09	33.86	33.88
1007	AMEX	FFTY	Mon, Apr 8, 2019	33.93	34.09	33.67	34.09
1006	AMEX	FFTY	Fri, Apr 5, 2019	33.94	34.05	33.85	33.98
1005	AMEX	FFTY	Thu, Apr 4, 2019	34.09	34.14	33.50	33.79
1004	AMEX	FFTY	Wed, Apr 3, 2019	34.11	34.28	33.94	34.09
1003	AMEX	FFTY	Tue, Apr 2, 2019	33.80	33.92	33.68	33.91
1002	AMEX	FFTY	Mon, Apr 1, 2019	33.84	33.94	33.57	33.78
1001	AMEX	FFTY	Fri, Mar 29, 2019	33.53	33.56	33.33	33.52
1000	AMEX	FFTY	Thu, Mar 28, 2019	33.10	33.40	33.02	33.27
999	AMEX	FFTY	Wed, Mar 27, 2019	33.21	33.32	32.59	32.91
998	AMEX	FFTY	Tue, Mar 26, 2019	33.07	33.31	32.98	33.16
997	AMEX	FFTY	Mon, Mar 25, 2019	32.57	32.91	32.48	32.83
996	AMEX	FFTY	Fri, Mar 22, 2019	33.60	33.66	32.78	32.78
995	AMEX	FFTY	Thu, Mar 21, 2019	32.94	33.85	32.94	33.78
994	AMEX	FFTY	Wed, Mar 20, 2019	33.20	33.34	32.85	33.05
993	AMEX	FFTY	Tue, Mar 19, 2019	33.24	33.40	33.13	33.22
992	AMEX	FFTY	Mon, Mar 18, 2019	33.02	33.19	32.82	33.07
991	AMEX	FFTY	Fri, Mar 15, 2019	32.97	33.18	32.97	32.99
990	AMEX	FFTY	Thu, Mar 14, 2019	32.81	32.93	32.72	32.88
989	AMEX	FFTY	Wed, Mar 13, 2019	32.86	33.06	32.81	32.83
988	AMEX	FFTY	Tue, Mar 12, 2019	32.69	32.81	32.52	32.71
987	AMEX	FFTY	Mon, Mar 11, 2019	32.01	32.59	32.01	32.57
986	AMEX	FFTY	Fri, Mar 8, 2019	31.70	32.03	31.51	31.95
985	AMEX	FFTY	Thu, Mar 7, 2019	32.24	32.33	31.99	32.05
984	AMEX	FFTY	Wed, Mar 6, 2019	32.65	32.65	32.18	32.25
983	AMEX	FFTY	Tue, Mar 5, 2019	32.69	32.76	32.52	32.69
982	AMEX	FFTY	Mon, Mar 4, 2019	33.25	33.25	32.24	32.67
981	AMEX	FFTY	Fri, Mar 1, 2019	33.15	33.24	32.91	33.11
980	AMEX	FFTY	Thu, Feb 28, 2019	32.78	33.08	32.68	32.91
979	AMEX	FFTY	Wed, Feb 27, 2019	32.83	33.05	32.68	32.97
978	AMEX	FFTY	Tue, Feb 26, 2019	32.91	32.99	32.70	32.82
977	AMEX	FFTY	Mon, Feb 25, 2019	33.35	33.49	33.21	33.26
976	AMEX	FFTY	Fri, Feb 22, 2019	32.90	33.18	32.83	33.16
975	AMEX	FFTY	Thu, Feb 21, 2019	32.63	32.80	32.48	32.68
974	AMEX	FFTY	Wed, Feb 20, 2019	32.86	32.92	32.40	32.64
973	AMEX	FFTY	Tue, Feb 19, 2019	32.76	32.93	32.67	32.81
972	AMEX	FFTY	Fri, Feb 15, 2019	32.78	32.85	32.54	32.83
971	AMEX	FFTY	Thu, Feb 14, 2019	32.20	32.71	32.12	32.63
970	AMEX	FFTY	Wed, Feb 13, 2019	32.28	32.40	32.04	32.20
969	AMEX	FFTY	Tue, Feb 12, 2019	32.09	32.15	31.93	32.13
968	AMEX	FFTY	Mon, Feb 11, 2019	31.79	31.98	31.66	31.85
967	AMEX	FFTY	Fri, Feb 8, 2019	31.04	31.68	30.98	31.62
966	AMEX	FFTY	Thu, Feb 7, 2019	31.22	31.44	30.96	31.20
965	AMEX	FFTY	Wed, Feb 6, 2019	31.60	31.75	31.23	31.42
964	AMEX	FFTY	Tue, Feb 5, 2019	31.50	31.77	31.50	31.62
963	AMEX	FFTY	Mon, Feb 4, 2019	31.10	31.46	31.09	31.39
962	AMEX	FFTY	Fri, Feb 1, 2019	30.91	31.16	30.84	31.13
961	AMEX	FFTY	Thu, Jan 31, 2019	30.62	31.08	30.62	30.95
960	AMEX	FFTY	Wed, Jan 30, 2019	30.32	30.66	30.13	30.55
959	AMEX	FFTY	Tue, Jan 29, 2019	30.40	30.40	29.98	30.13
958	AMEX	FFTY	Mon, Jan 28, 2019	30.03	30.33	29.95	30.28
957	AMEX	FFTY	Fri, Jan 25, 2019	30.10	30.41	30.10	30.38
956	AMEX	FFTY	Thu, Jan 24, 2019	29.81	29.91	29.72	29.90
955	AMEX	FFTY	Wed, Jan 23, 2019	29.82	30.02	29.44	29.76
954	AMEX	FFTY	Tue, Jan 22, 2019	29.97	30.00	29.49	29.67
953	AMEX	FFTY	Fri, Jan 18, 2019	30.09	30.19	29.73	30.08
952	AMEX	FFTY	Thu, Jan 17, 2019	29.35	29.92	29.35	29.76
951	AMEX	FFTY	Wed, Jan 16, 2019	29.59	29.77	29.38	29.49
950	AMEX	FFTY	Tue, Jan 15, 2019	29.06	29.55	29.06	29.51
949	AMEX	FFTY	Mon, Jan 14, 2019	29.05	29.13	28.96	28.96
948	AMEX	FFTY	Fri, Jan 11, 2019	29.36	29.43	29.24	29.35
947	AMEX	FFTY	Thu, Jan 10, 2019	29.05	29.45	28.85	29.43
946	AMEX	FFTY	Wed, Jan 9, 2019	28.97	29.35	28.90	29.27
945	AMEX	FFTY	Tue, Jan 8, 2019	28.59	28.87	28.24	28.87
944	AMEX	FFTY	Mon, Jan 7, 2019	27.71	28.48	27.70	28.31
943	AMEX	FFTY	Fri, Jan 4, 2019	26.91	27.80	26.87	27.59
942	AMEX	FFTY	Thu, Jan 3, 2019	27.10	27.24	26.51	26.60
941	AMEX	FFTY	Wed, Jan 2, 2019	26.93	27.58	26.93	27.36
940	AMEX	FFTY	Mon, Dec 31, 2018	27.53	27.72	27.34	27.62
939	AMEX	FFTY	Fri, Dec 28, 2018	27.49	27.80	27.05	27.34
938	AMEX	FFTY	Thu, Dec 27, 2018	26.75	27.34	26.30	27.34
937	AMEX	FFTY	Wed, Dec 26, 2018	25.71	27.03	25.54	27.03
936	AMEX	FFTY	Mon, Dec 24, 2018	25.70	25.92	25.39	25.43
935	AMEX	FFTY	Fri, Dec 21, 2018	27.01	27.01	25.80	25.83
934	AMEX	FFTY	Thu, Dec 20, 2018	27.46	27.69	26.43	26.82
933	AMEX	FFTY	Wed, Dec 19, 2018	27.96	28.48	27.31	27.56
932	AMEX	FFTY	Tue, Dec 18, 2018	28.03	28.28	27.84	27.98
931	AMEX	FFTY	Mon, Dec 17, 2018	28.85	28.85	27.76	27.88
930	AMEX	FFTY	Fri, Dec 14, 2018	29.23	29.67	28.94	29.02
929	AMEX	FFTY	Thu, Dec 13, 2018	30.13	30.13	29.54	29.65
928	AMEX	FFTY	Wed, Dec 12, 2018	30.16	30.45	29.99	30.01
927	AMEX	FFTY	Tue, Dec 11, 2018	30.00	30.08	29.43	29.61
926	AMEX	FFTY	Mon, Dec 10, 2018	29.13	29.56	28.91	29.48
925	AMEX	FFTY	Fri, Dec 7, 2018	30.27	30.50	29.11	29.26
924	AMEX	FFTY	Thu, Dec 6, 2018	29.72	30.37	29.37	30.35
923	AMEX	FFTY	Tue, Dec 4, 2018	31.43	31.49	30.31	30.40
922	AMEX	FFTY	Mon, Dec 3, 2018	31.74	31.74	31.04	31.51
921	AMEX	FFTY	Fri, Nov 30, 2018	30.58	30.88	30.58	30.72
920	AMEX	FFTY	Thu, Nov 29, 2018	30.40	30.87	30.31	30.66
919	AMEX	FFTY	Wed, Nov 28, 2018	29.51	30.45	29.51	30.42
918	AMEX	FFTY	Tue, Nov 27, 2018	29.40	29.50	29.25	29.41
917	AMEX	FFTY	Mon, Nov 26, 2018	29.49	29.61	29.30	29.57
916	AMEX	FFTY	Fri, Nov 23, 2018	28.72	29.31	28.71	29.16
915	AMEX	FFTY	Wed, Nov 21, 2018	28.75	29.27	28.71	29.05
914	AMEX	FFTY	Tue, Nov 20, 2018	28.56	28.97	28.16	28.52
913	AMEX	FFTY	Mon, Nov 19, 2018	30.50	30.50	29.04	29.09
912	AMEX	FFTY	Fri, Nov 16, 2018	30.32	30.76	30.24	30.55
911	AMEX	FFTY	Thu, Nov 15, 2018	30.04	30.63	29.75	30.57
910	AMEX	FFTY	Wed, Nov 14, 2018	30.65	30.91	30.10	30.22
909	AMEX	FFTY	Tue, Nov 13, 2018	30.53	30.88	30.27	30.46
908	AMEX	FFTY	Mon, Nov 12, 2018	31.26	31.29	30.30	30.42
907	AMEX	FFTY	Fri, Nov 9, 2018	31.88	31.90	31.18	31.50
906	AMEX	FFTY	Thu, Nov 8, 2018	32.16	32.34	32.00	32.11
905	AMEX	FFTY	Wed, Nov 7, 2018	31.50	32.16	31.37	32.16
904	AMEX	FFTY	Tue, Nov 6, 2018	31.08	31.33	30.96	31.20
903	AMEX	FFTY	Mon, Nov 5, 2018	31.35	31.35	30.74	31.08
902	AMEX	FFTY	Fri, Nov 2, 2018	31.97	32.00	31.25	31.40
901	AMEX	FFTY	Thu, Nov 1, 2018	31.41	31.86	31.19	31.79
900	AMEX	FFTY	Wed, Oct 31, 2018	31.18	31.59	31.16	31.28
899	AMEX	FFTY	Tue, Oct 30, 2018	30.29	31.06	30.28	30.94
898	AMEX	FFTY	Mon, Oct 29, 2018	31.20	31.41	30.15	30.49
897	AMEX	FFTY	Fri, Oct 26, 2018	30.93	31.35	30.25	30.78
896	AMEX	FFTY	Thu, Oct 25, 2018	31.14	31.86	31.10	31.61
895	AMEX	FFTY	Wed, Oct 24, 2018	32.49	32.74	31.06	31.06
894	AMEX	FFTY	Tue, Oct 23, 2018	32.35	32.82	31.78	32.66
893	AMEX	FFTY	Mon, Oct 22, 2018	32.83	33.17	32.63	32.97
892	AMEX	FFTY	Fri, Oct 19, 2018	33.76	33.95	32.70	32.70
891	AMEX	FFTY	Thu, Oct 18, 2018	34.11	34.21	33.33	33.63
890	AMEX	FFTY	Wed, Oct 17, 2018	34.46	34.76	33.91	34.32
889	AMEX	FFTY	Tue, Oct 16, 2018	33.50	34.49	33.45	34.44
888	AMEX	FFTY	Mon, Oct 15, 2018	33.36	33.51	32.85	33.11
887	AMEX	FFTY	Fri, Oct 12, 2018	33.29	33.84	32.81	33.39
886	AMEX	FFTY	Thu, Oct 11, 2018	32.56	33.60	32.21	32.49
885	AMEX	FFTY	Wed, Oct 10, 2018	34.82	34.99	32.88	32.95
884	AMEX	FFTY	Tue, Oct 9, 2018	35.02	35.66	34.86	34.96
883	AMEX	FFTY	Mon, Oct 8, 2018	35.74	35.77	34.67	35.23
882	AMEX	FFTY	Fri, Oct 5, 2018	36.16	36.62	35.31	35.83
881	AMEX	FFTY	Thu, Oct 4, 2018	37.25	37.30	36.13	36.34
880	AMEX	FFTY	Wed, Oct 3, 2018	37.42	37.54	37.12	37.36
879	AMEX	FFTY	Tue, Oct 2, 2018	37.91	37.95	37.11	37.22
878	AMEX	FFTY	Mon, Oct 1, 2018	38.68	38.79	37.96	38.07
877	AMEX	FFTY	Fri, Sep 28, 2018	38.31	38.59	38.24	38.44
876	AMEX	FFTY	Thu, Sep 27, 2018	38.17	38.44	38.09	38.31
875	AMEX	FFTY	Wed, Sep 26, 2018	38.20	38.31	37.90	38.01
874	AMEX	FFTY	Tue, Sep 25, 2018	37.60	38.14	37.55	38.08
873	AMEX	FFTY	Mon, Sep 24, 2018	37.03	37.56	36.78	37.51
872	AMEX	FFTY	Fri, Sep 21, 2018	37.31	37.40	37.11	37.17
871	AMEX	FFTY	Thu, Sep 20, 2018	37.30	37.42	37.05	37.23
870	AMEX	FFTY	Wed, Sep 19, 2018	37.75	37.82	36.77	37.05
869	AMEX	FFTY	Tue, Sep 18, 2018	37.49	37.89	37.25	37.80
868	AMEX	FFTY	Mon, Sep 17, 2018	38.09	38.19	37.25	37.33
867	AMEX	FFTY	Fri, Sep 14, 2018	38.24	38.38	37.89	38.11
866	AMEX	FFTY	Thu, Sep 13, 2018	38.00	38.26	37.78	38.08
865	AMEX	FFTY	Wed, Sep 12, 2018	37.98	37.98	37.03	37.79
864	AMEX	FFTY	Tue, Sep 11, 2018	37.54	38.05	37.43	37.99
863	AMEX	FFTY	Mon, Sep 10, 2018	37.61	37.74	37.27	37.63
862	AMEX	FFTY	Fri, Sep 7, 2018	36.92	37.83	36.88	37.32
861	AMEX	FFTY	Thu, Sep 6, 2018	37.22	37.39	36.76	36.96
860	AMEX	FFTY	Wed, Sep 5, 2018	38.30	38.30	36.70	37.25
859	AMEX	FFTY	Tue, Sep 4, 2018	38.19	38.38	37.86	38.37
858	AMEX	FFTY	Fri, Aug 31, 2018	37.77	38.17	37.77	38.16
857	AMEX	FFTY	Thu, Aug 30, 2018	37.80	38.07	37.75	37.86
856	AMEX	FFTY	Wed, Aug 29, 2018	37.84	38.00	37.67	37.98
855	AMEX	FFTY	Tue, Aug 28, 2018	37.75	37.76	37.41	37.73
854	AMEX	FFTY	Mon, Aug 27, 2018	37.48	37.82	37.48	37.61
853	AMEX	FFTY	Fri, Aug 24, 2018	36.96	37.40	36.96	37.38
852	AMEX	FFTY	Thu, Aug 23, 2018	36.59	36.96	36.56	36.89
851	AMEX	FFTY	Wed, Aug 22, 2018	36.47	36.72	36.35	36.69
850	AMEX	FFTY	Tue, Aug 21, 2018	36.14	36.53	36.09	36.47
849	AMEX	FFTY	Mon, Aug 20, 2018	35.86	36.10	35.69	36.02
848	AMEX	FFTY	Fri, Aug 17, 2018	35.69	35.93	35.46	35.86
847	AMEX	FFTY	Thu, Aug 16, 2018	35.83	35.97	35.56	35.73
846	AMEX	FFTY	Wed, Aug 15, 2018	36.11	36.16	35.38	35.68
845	AMEX	FFTY	Tue, Aug 14, 2018	36.08	36.31	35.78	36.26
844	AMEX	FFTY	Mon, Aug 13, 2018	36.11	36.20	35.71	35.83
843	AMEX	FFTY	Fri, Aug 10, 2018	35.70	36.33	35.68	36.10
842	AMEX	FFTY	Thu, Aug 9, 2018	35.78	36.02	35.68	35.68
841	AMEX	FFTY	Wed, Aug 8, 2018	36.09	36.09	35.61	35.82
840	AMEX	FFTY	Tue, Aug 7, 2018	35.93	36.17	35.85	36.02
839	AMEX	FFTY	Mon, Aug 6, 2018	35.37	35.79	35.29	35.78
838	AMEX	FFTY	Fri, Aug 3, 2018	35.88	35.89	35.15	35.34
837	AMEX	FFTY	Thu, Aug 2, 2018	35.06	35.82	35.04	35.81
836	AMEX	FFTY	Wed, Aug 1, 2018	34.79	35.39	34.79	35.26
835	AMEX	FFTY	Tue, Jul 31, 2018	34.60	35.01	34.21	34.73
834	AMEX	FFTY	Mon, Jul 30, 2018	35.70	35.82	34.28	34.44
833	AMEX	FFTY	Fri, Jul 27, 2018	36.97	37.09	35.43	35.70
832	AMEX	FFTY	Thu, Jul 26, 2018	37.09	37.17	36.55	36.96
831	AMEX	FFTY	Wed, Jul 25, 2018	36.44	37.41	36.44	37.41
830	AMEX	FFTY	Tue, Jul 24, 2018	37.20	37.40	36.16	36.36
829	AMEX	FFTY	Mon, Jul 23, 2018	36.96	37.07	36.66	37.01
828	AMEX	FFTY	Fri, Jul 20, 2018	37.14	37.24	36.96	36.97
827	AMEX	FFTY	Thu, Jul 19, 2018	37.17	37.39	36.97	37.07
826	AMEX	FFTY	Wed, Jul 18, 2018	37.13	37.28	36.85	37.27
825	AMEX	FFTY	Tue, Jul 17, 2018	36.43	37.10	36.17	37.08
824	AMEX	FFTY	Mon, Jul 16, 2018	36.70	36.83	36.54	36.66
823	AMEX	FFTY	Fri, Jul 13, 2018	37.01	37.08	36.60	36.70
822	AMEX	FFTY	Thu, Jul 12, 2018	36.51	36.94	36.41	36.90
821	AMEX	FFTY	Wed, Jul 11, 2018	35.99	36.38	35.62	36.19
820	AMEX	FFTY	Tue, Jul 10, 2018	36.64	36.74	36.22	36.41
819	AMEX	FFTY	Mon, Jul 9, 2018	36.41	36.54	35.96	36.50
818	AMEX	FFTY	Fri, Jul 6, 2018	35.60	36.10	35.45	36.03
817	AMEX	FFTY	Thu, Jul 5, 2018	35.67	35.74	35.14	35.53
816	AMEX	FFTY	Tue, Jul 3, 2018	35.83	35.83	35.35	35.39
815	AMEX	FFTY	Mon, Jul 2, 2018	34.90	35.60	34.80	35.60
814	AMEX	FFTY	Fri, Jun 29, 2018	35.75	35.88	35.05	35.10
813	AMEX	FFTY	Thu, Jun 28, 2018	34.80	35.68	34.70	35.53
812	AMEX	FFTY	Wed, Jun 27, 2018	35.66	35.98	34.88	34.88
811	AMEX	FFTY	Tue, Jun 26, 2018	35.25	35.82	35.21	35.65
810	AMEX	FFTY	Mon, Jun 25, 2018	36.00	36.00	34.80	35.19
809	AMEX	FFTY	Fri, Jun 22, 2018	36.93	36.93	36.30	36.30
808	AMEX	FFTY	Thu, Jun 21, 2018	37.52	37.60	36.66	36.86
807	AMEX	FFTY	Wed, Jun 20, 2018	37.36	37.67	37.33	37.41
806	AMEX	FFTY	Tue, Jun 19, 2018	36.92	37.09	36.29	37.09
805	AMEX	FFTY	Mon, Jun 18, 2018	37.00	37.48	36.72	37.48
804	AMEX	FFTY	Fri, Jun 15, 2018	37.02	37.19	36.75	37.17
803	AMEX	FFTY	Thu, Jun 14, 2018	36.83	37.07	36.75	37.06
802	AMEX	FFTY	Wed, Jun 13, 2018	36.84	36.99	36.54	36.68
801	AMEX	FFTY	Tue, Jun 12, 2018	36.27	36.80	36.27	36.72
800	AMEX	FFTY	Mon, Jun 11, 2018	36.22	36.31	36.11	36.15
799	AMEX	FFTY	Fri, Jun 8, 2018	35.71	36.21	35.67	36.15
798	AMEX	FFTY	Thu, Jun 7, 2018	36.40	36.48	35.44	35.82
797	AMEX	FFTY	Wed, Jun 6, 2018	36.25	36.39	36.08	36.33
796	AMEX	FFTY	Tue, Jun 5, 2018	35.98	36.36	35.96	36.24
795	AMEX	FFTY	Mon, Jun 4, 2018	36.00	36.00	35.40	35.87
794	AMEX	FFTY	Fri, Jun 1, 2018	35.94	36.06	35.72	35.93
793	AMEX	FFTY	Thu, May 31, 2018	35.91	36.10	35.63	35.67
792	AMEX	FFTY	Wed, May 30, 2018	35.74	35.95	35.64	35.90
791	AMEX	FFTY	Tue, May 29, 2018	35.51	35.77	35.29	35.51
790	AMEX	FFTY	Fri, May 25, 2018	35.60	35.84	35.52	35.71
789	AMEX	FFTY	Thu, May 24, 2018	35.70	35.80	35.41	35.74
788	AMEX	FFTY	Wed, May 23, 2018	35.39	35.70	35.21	35.70
787	AMEX	FFTY	Tue, May 22, 2018	35.75	35.80	35.49	35.55
786	AMEX	FFTY	Mon, May 21, 2018	35.73	35.96	35.43	35.56
785	AMEX	FFTY	Fri, May 18, 2018	35.45	35.60	35.37	35.53
784	AMEX	FFTY	Thu, May 17, 2018	35.39	35.63	35.19	35.44
783	AMEX	FFTY	Wed, May 16, 2018	34.90	35.32	34.81	35.29
782	AMEX	FFTY	Tue, May 15, 2018	34.70	34.90	34.42	34.84
781	AMEX	FFTY	Mon, May 14, 2018	35.00	35.57	34.80	34.90
780	AMEX	FFTY	Fri, May 11, 2018	35.13	35.13	34.76	34.86
779	AMEX	FFTY	Thu, May 10, 2018	34.56	35.09	34.56	35.03
778	AMEX	FFTY	Wed, May 9, 2018	34.46	34.59	34.15	34.49
777	AMEX	FFTY	Tue, May 8, 2018	34.15	34.45	34.11	34.32
776	AMEX	FFTY	Mon, May 7, 2018	33.78	34.37	33.78	34.23
775	AMEX	FFTY	Fri, May 4, 2018	32.89	33.79	32.83	33.60
774	AMEX	FFTY	Thu, May 3, 2018	33.05	33.25	32.62	33.21
773	AMEX	FFTY	Wed, May 2, 2018	32.95	33.47	32.91	33.18
772	AMEX	FFTY	Tue, May 1, 2018	33.01	33.15	32.74	33.11
771	AMEX	FFTY	Mon, Apr 30, 2018	33.02	33.35	32.97	33.12
770	AMEX	FFTY	Fri, Apr 27, 2018	33.31	33.41	32.75	32.96
769	AMEX	FFTY	Thu, Apr 26, 2018	32.77	33.21	32.60	33.13
768	AMEX	FFTY	Wed, Apr 25, 2018	32.64	32.66	31.85	32.43
767	AMEX	FFTY	Tue, Apr 24, 2018	33.62	33.80	32.28	32.76
766	AMEX	FFTY	Mon, Apr 23, 2018	33.96	33.99	33.41	33.55
765	AMEX	FFTY	Fri, Apr 20, 2018	34.12	34.22	33.72	33.86
764	AMEX	FFTY	Thu, Apr 19, 2018	34.62	34.66	34.14	34.32
763	AMEX	FFTY	Wed, Apr 18, 2018	34.81	34.91	34.41	34.79
762	AMEX	FFTY	Tue, Apr 17, 2018	33.96	34.83	33.96	34.72
761	AMEX	FFTY	Mon, Apr 16, 2018	33.72	33.79	33.43	33.65
760	AMEX	FFTY	Fri, Apr 13, 2018	34.19	34.23	33.25	33.49
759	AMEX	FFTY	Thu, Apr 12, 2018	33.97	34.20	33.90	34.02
758	AMEX	FFTY	Wed, Apr 11, 2018	33.78	34.20	33.67	33.86
757	AMEX	FFTY	Tue, Apr 10, 2018	33.83	34.04	33.46	33.94
756	AMEX	FFTY	Mon, Apr 9, 2018	33.00	33.77	32.95	33.11
755	AMEX	FFTY	Fri, Apr 6, 2018	33.12	33.57	32.53	32.77
754	AMEX	FFTY	Thu, Apr 5, 2018	33.65	33.87	33.38	33.62
753	AMEX	FFTY	Wed, Apr 4, 2018	32.06	33.39	32.00	33.31
752	AMEX	FFTY	Tue, Apr 3, 2018	32.67	32.89	32.33	32.71
751	AMEX	FFTY	Mon, Apr 2, 2018	33.12	33.20	32.11	32.44
750	AMEX	FFTY	Thu, Mar 29, 2018	32.64	33.60	32.45	33.32
749	AMEX	FFTY	Wed, Mar 28, 2018	33.00	33.45	32.12	32.37
748	AMEX	FFTY	Tue, Mar 27, 2018	34.86	34.86	32.89	33.15
747	AMEX	FFTY	Mon, Mar 26, 2018	33.85	34.59	33.58	34.58
746	AMEX	FFTY	Fri, Mar 23, 2018	34.01	34.29	33.08	33.08
745	AMEX	FFTY	Thu, Mar 22, 2018	34.61	34.77	34.05	34.05
744	AMEX	FFTY	Wed, Mar 21, 2018	35.00	35.29	34.81	34.99
743	AMEX	FFTY	Tue, Mar 20, 2018	34.38	34.99	34.38	34.91
742	AMEX	FFTY	Mon, Mar 19, 2018	34.50	34.62	33.85	34.33
741	AMEX	FFTY	Fri, Mar 16, 2018	34.91	34.92	34.57	34.62
740	AMEX	FFTY	Thu, Mar 15, 2018	34.82	34.98	34.67	34.80
739	AMEX	FFTY	Wed, Mar 14, 2018	34.67	34.83	34.50	34.67
738	AMEX	FFTY	Tue, Mar 13, 2018	35.12	35.20	34.60	34.68
737	AMEX	FFTY	Mon, Mar 12, 2018	34.93	35.13	34.85	35.05
736	AMEX	FFTY	Fri, Mar 9, 2018	34.57	34.84	34.51	34.83
735	AMEX	FFTY	Thu, Mar 8, 2018	34.41	34.49	34.16	34.32
734	AMEX	FFTY	Wed, Mar 7, 2018	33.75	34.34	33.70	34.26
733	AMEX	FFTY	Tue, Mar 6, 2018	33.63	34.10	33.55	34.10
732	AMEX	FFTY	Mon, Mar 5, 2018	33.21	33.62	32.82	33.47
731	AMEX	FFTY	Fri, Mar 2, 2018	32.45	33.34	32.10	33.25
730	AMEX	FFTY	Thu, Mar 1, 2018	33.08	33.20	32.42	32.72
729	AMEX	FFTY	Wed, Feb 28, 2018	33.50	33.64	33.16	33.16
728	AMEX	FFTY	Tue, Feb 27, 2018	33.52	33.71	33.30	33.42
727	AMEX	FFTY	Mon, Feb 26, 2018	33.54	33.64	33.18	33.51
726	AMEX	FFTY	Fri, Feb 23, 2018	33.23	33.40	32.98	33.35
725	AMEX	FFTY	Thu, Feb 22, 2018	33.42	33.44	32.88	33.01
724	AMEX	FFTY	Wed, Feb 21, 2018	33.35	33.82	33.18	33.22
723	AMEX	FFTY	Tue, Feb 20, 2018	33.00	33.42	32.90	33.15
722	AMEX	FFTY	Fri, Feb 16, 2018	33.50	33.50	33.16	33.27
721	AMEX	FFTY	Thu, Feb 15, 2018	33.35	33.62	32.99	33.62
720	AMEX	FFTY	Wed, Feb 14, 2018	32.02	33.08	32.01	33.04
719	AMEX	FFTY	Tue, Feb 13, 2018	31.89	32.15	31.78	32.07
718	AMEX	FFTY	Mon, Feb 12, 2018	31.58	32.15	31.36	31.96
717	AMEX	FFTY	Fri, Feb 9, 2018	31.34	31.68	30.15	31.41
716	AMEX	FFTY	Thu, Feb 8, 2018	32.65	32.81	31.01	31.01
715	AMEX	FFTY	Wed, Feb 7, 2018	32.81	33.00	32.45	32.56
714	AMEX	FFTY	Tue, Feb 6, 2018	31.33	32.89	31.01	32.81
713	AMEX	FFTY	Mon, Feb 5, 2018	32.80	33.77	31.98	32.13
712	AMEX	FFTY	Fri, Feb 2, 2018	34.01	34.06	33.24	33.28
711	AMEX	FFTY	Thu, Feb 1, 2018	34.13	34.43	33.80	34.21
710	AMEX	FFTY	Wed, Jan 31, 2018	34.65	34.93	34.31	34.42
709	AMEX	FFTY	Tue, Jan 30, 2018	34.60	34.81	34.06	34.54
708	AMEX	FFTY	Mon, Jan 29, 2018	35.41	35.51	35.03	35.25
707	AMEX	FFTY	Fri, Jan 26, 2018	35.59	35.59	35.22	35.50
706	AMEX	FFTY	Thu, Jan 25, 2018	35.80	35.92	35.29	35.42
705	AMEX	FFTY	Wed, Jan 24, 2018	36.10	36.15	35.17	35.59
704	AMEX	FFTY	Tue, Jan 23, 2018	35.96	36.05	35.73	35.99
703	AMEX	FFTY	Mon, Jan 22, 2018	36.09	36.18	35.66	35.91
702	AMEX	FFTY	Fri, Jan 19, 2018	35.80	35.94	35.60	35.93
701	AMEX	FFTY	Thu, Jan 18, 2018	35.69	35.83	35.50	35.67
700	AMEX	FFTY	Wed, Jan 17, 2018	35.05	35.73	35.01	35.65
699	AMEX	FFTY	Tue, Jan 16, 2018	35.77	35.87	34.72	34.95
698	AMEX	FFTY	Fri, Jan 12, 2018	35.22	35.43	35.13	35.37
697	AMEX	FFTY	Thu, Jan 11, 2018	34.85	35.16	34.72	35.13
696	AMEX	FFTY	Wed, Jan 10, 2018	34.84	34.84	34.50	34.74
695	AMEX	FFTY	Tue, Jan 9, 2018	35.00	35.09	34.69	34.98
694	AMEX	FFTY	Mon, Jan 8, 2018	34.80	34.93	34.55	34.90
693	AMEX	FFTY	Fri, Jan 5, 2018	34.30	34.80	34.30	34.78
692	AMEX	FFTY	Thu, Jan 4, 2018	34.37	34.58	34.15	34.27
691	AMEX	FFTY	Wed, Jan 3, 2018	33.91	34.20	33.91	34.15
690	AMEX	FFTY	Tue, Jan 2, 2018	33.40	33.81	33.34	33.80
689	AMEX	FFTY	Fri, Dec 29, 2017	33.65	33.72	33.16	33.18
688	AMEX	FFTY	Thu, Dec 28, 2017	33.50	33.57	33.40	33.50
687	AMEX	FFTY	Wed, Dec 27, 2017	33.42	33.63	33.25	33.51
686	AMEX	FFTY	Tue, Dec 26, 2017	33.27	33.40	32.98	33.39
685	AMEX	FFTY	Fri, Dec 22, 2017	33.42	33.49	33.21	33.33
684	AMEX	FFTY	Thu, Dec 21, 2017	33.56	33.69	33.41	33.48
683	AMEX	FFTY	Wed, Dec 20, 2017	33.80	33.86	33.40	33.56
682	AMEX	FFTY	Tue, Dec 19, 2017	33.88	33.88	33.50	33.63
681	AMEX	FFTY	Mon, Dec 18, 2017	33.31	33.70	33.31	33.70
680	AMEX	FFTY	Fri, Dec 15, 2017	32.67	33.20	32.64	33.07
679	AMEX	FFTY	Thu, Dec 14, 2017	33.06	33.10	32.55	32.66
678	AMEX	FFTY	Wed, Dec 13, 2017	32.85	33.08	32.85	32.96
677	AMEX	FFTY	Tue, Dec 12, 2017	33.00	33.00	32.75	32.78
676	AMEX	FFTY	Mon, Dec 11, 2017	33.01	33.15	32.78	32.96
675	AMEX	FFTY	Fri, Dec 8, 2017	33.25	33.50	32.92	32.98
674	AMEX	FFTY	Thu, Dec 7, 2017	32.41	32.99	32.37	32.96
673	AMEX	FFTY	Wed, Dec 6, 2017	31.97	32.35	31.88	32.32
672	AMEX	FFTY	Tue, Dec 5, 2017	31.90	32.52	31.69	32.09
671	AMEX	FFTY	Mon, Dec 4, 2017	33.54	33.69	31.97	32.02
670	AMEX	FFTY	Fri, Dec 1, 2017	33.61	33.61	32.42	33.14
669	AMEX	FFTY	Thu, Nov 30, 2017	33.57	33.80	33.35	33.62
668	AMEX	FFTY	Wed, Nov 29, 2017	34.88	34.89	32.94	33.40
667	AMEX	FFTY	Tue, Nov 28, 2017	34.84	34.90	34.54	34.84
666	AMEX	FFTY	Mon, Nov 27, 2017	34.93	34.93	34.45	34.51
665	AMEX	FFTY	Fri, Nov 24, 2017	34.90	34.95	34.84	34.95
664	AMEX	FFTY	Wed, Nov 22, 2017	35.11	35.14	34.67	34.81
663	AMEX	FFTY	Tue, Nov 21, 2017	34.75	34.98	34.71	34.98
662	AMEX	FFTY	Mon, Nov 20, 2017	34.18	34.49	34.10	34.47
661	AMEX	FFTY	Fri, Nov 17, 2017	34.14	34.27	33.84	33.95
660	AMEX	FFTY	Thu, Nov 16, 2017	33.66	34.08	33.65	34.00
659	AMEX	FFTY	Wed, Nov 15, 2017	33.15	33.38	32.80	33.30
658	AMEX	FFTY	Tue, Nov 14, 2017	33.32	33.38	33.10	33.27
657	AMEX	FFTY	Mon, Nov 13, 2017	33.19	33.40	33.00	33.35
656	AMEX	FFTY	Fri, Nov 10, 2017	32.95	33.20	32.90	33.20
655	AMEX	FFTY	Thu, Nov 9, 2017	33.19	33.19	32.51	32.94
654	AMEX	FFTY	Wed, Nov 8, 2017	33.30	33.45	33.11	33.45
653	AMEX	FFTY	Tue, Nov 7, 2017	33.28	33.31	33.03	33.18
652	AMEX	FFTY	Mon, Nov 6, 2017	33.03	33.20	32.89	33.20
651	AMEX	FFTY	Fri, Nov 3, 2017	32.59	32.92	32.53	32.90
650	AMEX	FFTY	Thu, Nov 2, 2017	33.13	33.13	32.26	32.44
649	AMEX	FFTY	Wed, Nov 1, 2017	33.83	33.83	32.80	33.08
648	AMEX	FFTY	Tue, Oct 31, 2017	33.22	33.48	33.06	33.38
647	AMEX	FFTY	Mon, Oct 30, 2017	33.25	33.37	32.85	33.02
646	AMEX	FFTY	Fri, Oct 27, 2017	33.04	33.11	32.70	33.11
645	AMEX	FFTY	Thu, Oct 26, 2017	32.97	33.07	32.53	32.61
644	AMEX	FFTY	Wed, Oct 25, 2017	33.75	33.78	32.75	33.04
643	AMEX	FFTY	Tue, Oct 24, 2017	33.81	33.88	33.55	33.66
642	AMEX	FFTY	Mon, Oct 23, 2017	33.96	34.08	33.53	33.62
641	AMEX	FFTY	Fri, Oct 20, 2017	33.47	33.95	33.47	33.95
640	AMEX	FFTY	Thu, Oct 19, 2017	33.10	33.18	32.45	33.18
639	AMEX	FFTY	Wed, Oct 18, 2017	33.28	33.42	33.10	33.42
638	AMEX	FFTY	Tue, Oct 17, 2017	33.29	33.42	33.06	33.13
637	AMEX	FFTY	Mon, Oct 16, 2017	33.01	33.27	32.90	33.26
636	AMEX	FFTY	Fri, Oct 13, 2017	32.84	32.92	32.73	32.86
635	AMEX	FFTY	Thu, Oct 12, 2017	32.80	32.80	32.66	32.70
634	AMEX	FFTY	Wed, Oct 11, 2017	32.66	32.76	32.54	32.68
633	AMEX	FFTY	Tue, Oct 10, 2017	32.64	32.85	32.37	32.59
632	AMEX	FFTY	Mon, Oct 9, 2017	32.46	32.67	32.39	32.56
631	AMEX	FFTY	Fri, Oct 6, 2017	31.88	32.33	31.87	32.33
630	AMEX	FFTY	Thu, Oct 5, 2017	32.23	32.23	31.91	32.10
629	AMEX	FFTY	Wed, Oct 4, 2017	32.18	32.27	31.86	32.11
628	AMEX	FFTY	Tue, Oct 3, 2017	32.09	32.21	31.96	32.13
627	AMEX	FFTY	Mon, Oct 2, 2017	32.04	32.04	31.60	31.86
626	AMEX	FFTY	Fri, Sep 29, 2017	31.57	31.70	31.46	31.63
625	AMEX	FFTY	Thu, Sep 28, 2017	31.41	31.41	31.07	31.33
624	AMEX	FFTY	Wed, Sep 27, 2017	30.93	31.45	30.93	31.38
623	AMEX	FFTY	Tue, Sep 26, 2017	31.08	31.08	30.60	30.71
622	AMEX	FFTY	Mon, Sep 25, 2017	31.41	31.41	30.36	30.59
621	AMEX	FFTY	Fri, Sep 22, 2017	31.21	31.39	31.09	31.39
620	AMEX	FFTY	Thu, Sep 21, 2017	31.49	31.49	30.94	31.19
619	AMEX	FFTY	Wed, Sep 20, 2017	31.68	31.74	31.18	31.40
618	AMEX	FFTY	Tue, Sep 19, 2017	31.48	31.58	31.31	31.55
617	AMEX	FFTY	Mon, Sep 18, 2017	31.23	31.44	31.21	31.33
616	AMEX	FFTY	Fri, Sep 15, 2017	30.79	31.04	30.57	30.96
615	AMEX	FFTY	Thu, Sep 14, 2017	30.99	31.05	30.75	30.87
614	AMEX	FFTY	Wed, Sep 13, 2017	31.00	31.11	30.87	31.01
613	AMEX	FFTY	Tue, Sep 12, 2017	30.91	31.00	30.75	31.00
612	AMEX	FFTY	Mon, Sep 11, 2017	30.70	30.91	30.70	30.89
611	AMEX	FFTY	Fri, Sep 8, 2017	30.49	30.61	30.29	30.33
610	AMEX	FFTY	Thu, Sep 7, 2017	30.29	30.59	30.18	30.56
609	AMEX	FFTY	Wed, Sep 6, 2017	30.62	30.62	30.05	30.25
608	AMEX	FFTY	Tue, Sep 5, 2017	30.51	30.51	29.95	30.27
607	AMEX	FFTY	Fri, Sep 1, 2017	30.50	30.65	30.30	30.44
606	AMEX	FFTY	Thu, Aug 31, 2017	30.04	30.33	30.04	30.33
605	AMEX	FFTY	Wed, Aug 30, 2017	29.72	30.00	29.51	29.98
604	AMEX	FFTY	Tue, Aug 29, 2017	29.00	29.42	28.68	29.39
603	AMEX	FFTY	Mon, Aug 28, 2017	29.43	29.43	29.07	29.26
602	AMEX	FFTY	Fri, Aug 25, 2017	29.62	29.64	29.22	29.24
601	AMEX	FFTY	Thu, Aug 24, 2017	29.94	29.94	29.60	29.70
600	AMEX	FFTY	Wed, Aug 23, 2017	29.67	29.89	29.67	29.79
599	AMEX	FFTY	Tue, Aug 22, 2017	29.40	29.88	29.40	29.87
598	AMEX	FFTY	Mon, Aug 21, 2017	29.52	29.52	29.17	29.38
597	AMEX	FFTY	Fri, Aug 18, 2017	29.10	29.52	29.09	29.46
596	AMEX	FFTY	Thu, Aug 17, 2017	29.93	29.93	29.03	29.08
595	AMEX	FFTY	Wed, Aug 16, 2017	29.54	29.93	29.45	29.66
594	AMEX	FFTY	Tue, Aug 15, 2017	29.47	29.50	29.36	29.36
593	AMEX	FFTY	Mon, Aug 14, 2017	29.08	29.56	29.08	29.55
592	AMEX	FFTY	Fri, Aug 11, 2017	28.55	28.95	28.25	28.84
591	AMEX	FFTY	Thu, Aug 10, 2017	29.36	29.36	28.55	28.62
590	AMEX	FFTY	Wed, Aug 9, 2017	29.36	29.53	29.13	29.44
589	AMEX	FFTY	Tue, Aug 8, 2017	29.54	29.72	29.37	29.40
588	AMEX	FFTY	Mon, Aug 7, 2017	29.10	29.55	29.08	29.49
587	AMEX	FFTY	Fri, Aug 4, 2017	28.90	29.05	28.86	28.94
586	AMEX	FFTY	Thu, Aug 3, 2017	28.45	28.80	28.45	28.73
585	AMEX	FFTY	Wed, Aug 2, 2017	29.07	29.07	28.10	28.30
584	AMEX	FFTY	Tue, Aug 1, 2017	29.42	29.42	29.09	29.13
583	AMEX	FFTY	Mon, Jul 31, 2017	29.28	29.72	28.95	29.03
582	AMEX	FFTY	Fri, Jul 28, 2017	28.86	29.18	28.83	29.08
581	AMEX	FFTY	Thu, Jul 27, 2017	30.13	30.13	28.57	28.94
580	AMEX	FFTY	Wed, Jul 26, 2017	29.60	29.85	29.49	29.65
579	AMEX	FFTY	Tue, Jul 25, 2017	29.44	29.60	29.26	29.48
578	AMEX	FFTY	Mon, Jul 24, 2017	29.20	29.46	29.14	29.43
577	AMEX	FFTY	Fri, Jul 21, 2017	29.16	29.16	28.92	28.99
576	AMEX	FFTY	Thu, Jul 20, 2017	29.00	29.14	28.96	29.07
575	AMEX	FFTY	Wed, Jul 19, 2017	29.12	29.16	28.99	29.04
574	AMEX	FFTY	Tue, Jul 18, 2017	28.72	28.94	28.54	28.94
573	AMEX	FFTY	Mon, Jul 17, 2017	28.86	28.90	28.67	28.72
572	AMEX	FFTY	Fri, Jul 14, 2017	28.52	28.82	28.52	28.80
571	AMEX	FFTY	Thu, Jul 13, 2017	28.52	28.56	28.32	28.46
570	AMEX	FFTY	Wed, Jul 12, 2017	27.85	28.43	27.85	28.41
569	AMEX	FFTY	Tue, Jul 11, 2017	27.72	27.86	27.65	27.85
568	AMEX	FFTY	Mon, Jul 10, 2017	27.72	27.72	27.37	27.71
567	AMEX	FFTY	Fri, Jul 7, 2017	27.23	27.47	27.22	27.38
566	AMEX	FFTY	Thu, Jul 6, 2017	26.92	27.05	26.92	26.96
565	AMEX	FFTY	Wed, Jul 5, 2017	26.85	27.10	26.85	27.10
564	AMEX	FFTY	Mon, Jul 3, 2017	27.09	27.13	26.81	26.81
563	AMEX	FFTY	Fri, Jun 30, 2017	27.07	27.21	26.99	27.19
562	AMEX	FFTY	Thu, Jun 29, 2017	27.49	27.54	26.80	27.14
561	AMEX	FFTY	Wed, Jun 28, 2017	27.19	27.77	27.14	27.77
560	AMEX	FFTY	Tue, Jun 27, 2017	27.95	27.95	27.33	27.33
559	AMEX	FFTY	Mon, Jun 26, 2017	28.35	28.41	27.89	27.99
558	AMEX	FFTY	Fri, Jun 23, 2017	28.10	28.31	28.08	28.22
557	AMEX	FFTY	Thu, Jun 22, 2017	28.10	28.16	27.96	28.10
556	AMEX	FFTY	Wed, Jun 21, 2017	27.96	28.13	27.96	28.05
555	AMEX	FFTY	Tue, Jun 20, 2017	28.06	28.55	27.79	27.83
554	AMEX	FFTY	Mon, Jun 19, 2017	27.48	28.10	27.48	28.06
553	AMEX	FFTY	Fri, Jun 16, 2017	27.41	27.41	27.17	27.28
552	AMEX	FFTY	Thu, Jun 15, 2017	27.18	27.28	26.86	27.25
551	AMEX	FFTY	Wed, Jun 14, 2017	27.71	27.71	27.13	27.18
550	AMEX	FFTY	Tue, Jun 13, 2017	27.73	27.80	27.40	27.60
549	AMEX	FFTY	Mon, Jun 12, 2017	26.81	27.47	26.70	27.39
548	AMEX	FFTY	Fri, Jun 9, 2017	28.88	28.88	27.21	27.73
547	AMEX	FFTY	Thu, Jun 8, 2017	28.64	28.68	28.37	28.62
546	AMEX	FFTY	Wed, Jun 7, 2017	28.19	28.51	28.19	28.48
545	AMEX	FFTY	Tue, Jun 6, 2017	27.75	28.32	27.75	28.12
544	AMEX	FFTY	Mon, Jun 5, 2017	27.98	28.04	27.82	27.82
543	AMEX	FFTY	Fri, Jun 2, 2017	27.75	27.94	27.73	27.89
542	AMEX	FFTY	Thu, Jun 1, 2017	27.51	27.73	27.35	27.73
541	AMEX	FFTY	Wed, May 31, 2017	27.42	27.42	27.25	27.40
540	AMEX	FFTY	Tue, May 30, 2017	27.39	27.71	27.39	27.43
539	AMEX	FFTY	Fri, May 26, 2017	27.75	27.75	27.38	27.63
538	AMEX	FFTY	Thu, May 25, 2017	27.43	27.43	27.31	27.33
537	AMEX	FFTY	Wed, May 24, 2017	27.46	27.46	27.12	27.22
536	AMEX	FFTY	Tue, May 23, 2017	27.48	27.48	27.14	27.33
535	AMEX	FFTY	Mon, May 22, 2017	28.00	28.00	27.20	27.45
534	AMEX	FFTY	Fri, May 19, 2017	27.04	27.25	27.00	27.04
533	AMEX	FFTY	Thu, May 18, 2017	26.40	26.88	26.01	26.86
532	AMEX	FFTY	Wed, May 17, 2017	27.48	27.48	26.58	26.60
531	AMEX	FFTY	Tue, May 16, 2017	27.14	27.60	27.14	27.60
530	AMEX	FFTY	Mon, May 15, 2017	26.99	27.22	26.98	27.14
529	AMEX	FFTY	Fri, May 12, 2017	26.97	26.97	26.74	26.88
528	AMEX	FFTY	Thu, May 11, 2017	26.59	26.90	26.51	26.86
527	AMEX	FFTY	Wed, May 10, 2017	26.50	26.84	26.50	26.84
526	AMEX	FFTY	Tue, May 9, 2017	26.19	26.46	26.19	26.37
525	AMEX	FFTY	Mon, May 8, 2017	26.14	26.40	26.14	26.17
524	AMEX	FFTY	Fri, May 5, 2017	26.24	26.30	25.95	26.30
523	AMEX	FFTY	Thu, May 4, 2017	26.16	26.17	26.05	26.17
522	AMEX	FFTY	Wed, May 3, 2017	26.54	27.40	26.22	26.25
521	AMEX	FFTY	Tue, May 2, 2017	26.57	26.57	26.40	26.47
520	AMEX	FFTY	Mon, May 1, 2017	26.31	26.60	26.30	26.60
519	AMEX	FFTY	Fri, Apr 28, 2017	27.03	27.03	26.28	26.35
518	AMEX	FFTY	Thu, Apr 27, 2017	26.50	26.51	26.37	26.42
517	AMEX	FFTY	Wed, Apr 26, 2017	26.35	26.38	26.22	26.35
516	AMEX	FFTY	Tue, Apr 25, 2017	26.45	26.49	26.40	26.41
515	AMEX	FFTY	Mon, Apr 24, 2017	26.03	26.30	26.03	26.26
514	AMEX	FFTY	Fri, Apr 21, 2017	26.02	26.02	25.79	25.86
513	AMEX	FFTY	Thu, Apr 20, 2017	25.70	26.00	25.70	25.95
512	AMEX	FFTY	Wed, Apr 19, 2017	25.49	25.69	25.49	25.57
511	AMEX	FFTY	Tue, Apr 18, 2017	25.10	25.33	25.10	25.33
510	AMEX	FFTY	Mon, Apr 17, 2017	24.95	25.31	24.95	25.31
509	AMEX	FFTY	Thu, Apr 13, 2017	25.04	25.28	24.80	24.99
508	AMEX	FFTY	Wed, Apr 12, 2017	25.43	25.43	25.14	25.24
507	AMEX	FFTY	Tue, Apr 11, 2017	25.33	25.36	25.10	25.36
506	AMEX	FFTY	Mon, Apr 10, 2017	25.28	25.60	25.28	25.41
505	AMEX	FFTY	Fri, Apr 7, 2017	25.34	25.44	25.31	25.38
504	AMEX	FFTY	Thu, Apr 6, 2017	25.13	25.36	25.01	25.35
503	AMEX	FFTY	Wed, Apr 5, 2017	25.41	25.54	25.14	25.14
502	AMEX	FFTY	Tue, Apr 4, 2017	25.28	25.48	25.26	25.31
501	AMEX	FFTY	Mon, Apr 3, 2017	25.77	25.82	25.37	25.42
500	AMEX	FFTY	Fri, Mar 31, 2017	25.56	25.66	25.56	25.63
499	AMEX	FFTY	Thu, Mar 30, 2017	25.51	25.65	25.49	25.62
498	AMEX	FFTY	Wed, Mar 29, 2017	25.45	25.45	25.28	25.40
497	AMEX	FFTY	Tue, Mar 28, 2017	25.13	25.48	25.13	25.43
496	AMEX	FFTY	Mon, Mar 27, 2017	24.80	25.28	24.63	25.28
495	AMEX	FFTY	Fri, Mar 24, 2017	25.26	25.34	25.00	25.21
494	AMEX	FFTY	Thu, Mar 23, 2017	25.03	25.23	25.03	25.06
493	AMEX	FFTY	Wed, Mar 22, 2017	24.80	25.06	24.80	24.99
492	AMEX	FFTY	Tue, Mar 21, 2017	25.77	25.77	24.86	24.88
491	AMEX	FFTY	Mon, Mar 20, 2017	25.83	25.83	25.56	25.63
490	AMEX	FFTY	Fri, Mar 17, 2017	25.65	25.76	25.58	25.71
489	AMEX	FFTY	Thu, Mar 16, 2017	25.75	25.75	25.60	25.63
488	AMEX	FFTY	Wed, Mar 15, 2017	25.60	25.63	25.55	25.59
487	AMEX	FFTY	Tue, Mar 14, 2017	25.49	25.49	25.25	25.43
486	AMEX	FFTY	Mon, Mar 13, 2017	25.30	25.53	25.04	25.52
485	AMEX	FFTY	Fri, Mar 10, 2017	25.27	25.27	25.11	25.25
484	AMEX	FFTY	Thu, Mar 9, 2017	25.23	25.23	25.00	25.13
483	AMEX	FFTY	Wed, Mar 8, 2017	25.29	25.33	25.15	25.15
482	AMEX	FFTY	Tue, Mar 7, 2017	25.29	25.29	25.15	25.15
481	AMEX	FFTY	Mon, Mar 6, 2017	25.31	25.31	25.03	25.19
480	AMEX	FFTY	Fri, Mar 3, 2017	25.26	25.27	25.09	25.27
479	AMEX	FFTY	Thu, Mar 2, 2017	25.51	25.55	25.15	25.15
478	AMEX	FFTY	Wed, Mar 1, 2017	25.29	25.69	25.29	25.65
477	AMEX	FFTY	Tue, Feb 28, 2017	25.15	25.18	25.02	25.08
476	AMEX	FFTY	Mon, Feb 27, 2017	25.18	25.27	25.16	25.24
475	AMEX	FFTY	Fri, Feb 24, 2017	24.92	24.97	24.61	24.95
474	AMEX	FFTY	Thu, Feb 23, 2017	25.49	25.49	24.75	24.97
473	AMEX	FFTY	Wed, Feb 22, 2017	25.36	25.47	25.34	25.42
472	AMEX	FFTY	Tue, Feb 21, 2017	25.21	25.47	25.21	25.46
471	AMEX	FFTY	Fri, Feb 17, 2017	25.20	25.29	25.03	25.25
470	AMEX	FFTY	Thu, Feb 16, 2017	25.34	25.34	25.07	25.22
469	AMEX	FFTY	Wed, Feb 15, 2017	25.13	25.27	25.04	25.26
468	AMEX	FFTY	Tue, Feb 14, 2017	24.91	25.11	24.87	25.10
467	AMEX	FFTY	Mon, Feb 13, 2017	25.00	25.14	25.00	25.08
466	AMEX	FFTY	Fri, Feb 10, 2017	25.10	25.10	24.95	25.00
465	AMEX	FFTY	Thu, Feb 9, 2017	24.92	25.13	24.92	25.08
464	AMEX	FFTY	Wed, Feb 8, 2017	25.00	25.00	24.63	24.88
463	AMEX	FFTY	Tue, Feb 7, 2017	24.99	25.10	24.86	24.94
462	AMEX	FFTY	Mon, Feb 6, 2017	25.17	25.17	24.97	24.99
461	AMEX	FFTY	Fri, Feb 3, 2017	24.99	25.12	24.99	25.12
460	AMEX	FFTY	Thu, Feb 2, 2017	24.68	24.86	24.64	24.73
459	AMEX	FFTY	Wed, Feb 1, 2017	24.77	25.05	24.72	24.87
458	AMEX	FFTY	Tue, Jan 31, 2017	24.57	24.77	24.49	24.73
457	AMEX	FFTY	Mon, Jan 30, 2017	24.98	24.98	24.43	24.71
456	AMEX	FFTY	Fri, Jan 27, 2017	24.80	24.95	24.78	24.95
455	AMEX	FFTY	Thu, Jan 26, 2017	25.00	25.00	24.86	24.93
454	AMEX	FFTY	Wed, Jan 25, 2017	24.91	24.91	24.74	24.91
453	AMEX	FFTY	Tue, Jan 24, 2017	24.31	24.52	24.21	24.51
452	AMEX	FFTY	Mon, Jan 23, 2017	24.08	24.08	23.95	24.08
451	AMEX	FFTY	Fri, Jan 20, 2017	24.03	24.20	24.03	24.08
450	AMEX	FFTY	Thu, Jan 19, 2017	24.15	24.15	24.01	24.01
449	AMEX	FFTY	Wed, Jan 18, 2017	24.44	24.44	23.90	24.11
448	AMEX	FFTY	Tue, Jan 17, 2017	24.74	24.74	23.97	23.99
447	AMEX	FFTY	Fri, Jan 13, 2017	24.78	24.81	24.69	24.69
446	AMEX	FFTY	Thu, Jan 12, 2017	24.23	24.41	24.12	24.41
445	AMEX	FFTY	Wed, Jan 11, 2017	24.55	24.67	24.53	24.67
444	AMEX	FFTY	Tue, Jan 10, 2017	24.29	24.59	24.29	24.50
443	AMEX	FFTY	Mon, Jan 9, 2017	24.29	24.41	24.17	24.33
442	AMEX	FFTY	Fri, Jan 6, 2017	24.55	24.55	24.35	24.45
441	AMEX	FFTY	Thu, Jan 5, 2017	24.81	24.81	24.24	24.36
440	AMEX	FFTY	Wed, Jan 4, 2017	24.44	24.77	24.42	24.75
439	AMEX	FFTY	Tue, Jan 3, 2017	24.40	24.46	24.09	24.23
438	AMEX	FFTY	Fri, Dec 30, 2016	24.37	24.37	24.15	24.15
437	AMEX	FFTY	Thu, Dec 29, 2016	24.15	24.33	24.12	24.31
436	AMEX	FFTY	Wed, Dec 28, 2016	24.91	24.91	24.39	24.41
435	AMEX	FFTY	Tue, Dec 27, 2016	24.81	24.81	24.69	24.78
434	AMEX	FFTY	Fri, Dec 23, 2016	24.47	24.53	24.43	24.53
433	AMEX	FFTY	Thu, Dec 22, 2016	24.71	24.71	24.39	24.44
432	AMEX	FFTY	Wed, Dec 21, 2016	24.71	24.71	24.40	24.63
431	AMEX	FFTY	Tue, Dec 20, 2016	24.45	24.62	24.45	24.61
430	AMEX	FFTY	Mon, Dec 19, 2016	24.50	24.50	24.27	24.44
429	AMEX	FFTY	Fri, Dec 16, 2016	24.37	24.55	24.28	24.28
428	AMEX	FFTY	Thu, Dec 15, 2016	24.39	24.58	24.39	24.42
427	AMEX	FFTY	Wed, Dec 14, 2016	24.12	24.31	24.01	24.08
426	AMEX	FFTY	Tue, Dec 13, 2016	24.73	24.88	24.09	24.26
425	AMEX	FFTY	Mon, Dec 12, 2016	24.63	24.63	24.12	24.15
424	AMEX	FFTY	Fri, Dec 9, 2016	24.58	24.73	24.45	24.47
423	AMEX	FFTY	Thu, Dec 8, 2016	24.45	24.73	24.43	24.66
422	AMEX	FFTY	Wed, Dec 7, 2016	23.87	24.44	23.87	24.41
421	AMEX	FFTY	Tue, Dec 6, 2016	23.92	24.07	23.80	24.07
420	AMEX	FFTY	Mon, Dec 5, 2016	23.80	23.97	23.80	23.95
419	AMEX	FFTY	Fri, Dec 2, 2016	23.25	23.64	23.25	23.58
418	AMEX	FFTY	Thu, Dec 1, 2016	24.18	24.25	23.50	23.59
417	AMEX	FFTY	Wed, Nov 30, 2016	24.27	24.65	23.90	23.92
416	AMEX	FFTY	Tue, Nov 29, 2016	23.97	24.11	23.97	23.97
415	AMEX	FFTY	Mon, Nov 28, 2016	24.28	24.28	23.80	23.83
414	AMEX	FFTY	Fri, Nov 25, 2016	24.03	24.15	24.03	24.15
413	AMEX	FFTY	Wed, Nov 23, 2016	23.95	24.07	23.95	24.02
412	AMEX	FFTY	Tue, Nov 22, 2016	23.77	23.84	23.72	23.84
411	AMEX	FFTY	Mon, Nov 21, 2016	23.60	23.75	23.59	23.69
410	AMEX	FFTY	Fri, Nov 18, 2016	23.57	23.60	23.44	23.57
409	AMEX	FFTY	Thu, Nov 17, 2016	23.32	23.46	23.30	23.46
408	AMEX	FFTY	Wed, Nov 16, 2016	23.16	23.26	23.10	23.22
407	AMEX	FFTY	Tue, Nov 15, 2016	23.00	23.15	23.00	23.12
406	AMEX	FFTY	Mon, Nov 14, 2016	23.13	23.17	22.86	22.90
405	AMEX	FFTY	Fri, Nov 11, 2016	22.23	22.87	22.23	22.87
404	AMEX	FFTY	Thu, Nov 10, 2016	23.18	23.18	22.19	22.38
403	AMEX	FFTY	Wed, Nov 9, 2016	21.96	22.53	21.96	22.53
402	AMEX	FFTY	Tue, Nov 8, 2016	22.22	22.22	21.91	22.07
401	AMEX	FFTY	Mon, Nov 7, 2016	21.80	22.10	21.80	22.10
400	AMEX	FFTY	Fri, Nov 4, 2016	21.35	21.67	21.35	21.49
399	AMEX	FFTY	Thu, Nov 3, 2016	21.46	21.55	21.35	21.35
398	AMEX	FFTY	Wed, Nov 2, 2016	21.67	21.73	21.47	21.54
397	AMEX	FFTY	Tue, Nov 1, 2016	22.06	22.06	21.66	21.81
396	AMEX	FFTY	Mon, Oct 31, 2016	22.03	22.10	22.03	22.10
395	AMEX	FFTY	Fri, Oct 28, 2016	21.78	22.29	21.67	22.11
394	AMEX	FFTY	Thu, Oct 27, 2016	22.40	22.40	21.98	21.99
393	AMEX	FFTY	Wed, Oct 26, 2016	22.54	22.60	22.37	22.40
392	AMEX	FFTY	Tue, Oct 25, 2016	23.17	23.17	22.83	22.83
391	AMEX	FFTY	Mon, Oct 24, 2016	22.77	23.11	22.77	23.08
390	AMEX	FFTY	Fri, Oct 21, 2016	22.68	22.80	22.68	22.80
389	AMEX	FFTY	Thu, Oct 20, 2016	22.66	22.84	22.64	22.80
388	AMEX	FFTY	Wed, Oct 19, 2016	22.79	22.86	22.79	22.81
387	AMEX	FFTY	Tue, Oct 18, 2016	22.85	22.86	22.74	22.77
386	AMEX	FFTY	Mon, Oct 17, 2016	22.62	22.64	22.59	22.59
385	AMEX	FFTY	Fri, Oct 14, 2016	22.87	22.94	22.66	22.66
384	AMEX	FFTY	Thu, Oct 13, 2016	22.75	22.75	22.26	22.70
383	AMEX	FFTY	Wed, Oct 12, 2016	22.89	23.00	22.79	22.92
382	AMEX	FFTY	Tue, Oct 11, 2016	23.35	23.35	22.87	22.97
381	AMEX	FFTY	Mon, Oct 10, 2016	23.55	23.57	23.48	23.48
380	AMEX	FFTY	Fri, Oct 7, 2016	23.34	23.36	23.14	23.25
379	AMEX	FFTY	Thu, Oct 6, 2016	23.36	23.43	23.24	23.41
378	AMEX	FFTY	Wed, Oct 5, 2016	23.57	23.57	23.38	23.38
377	AMEX	FFTY	Tue, Oct 4, 2016	23.50	23.53	23.25	23.29
376	AMEX	FFTY	Mon, Oct 3, 2016	23.62	23.62	23.39	23.46
375	AMEX	FFTY	Fri, Sep 30, 2016	23.47	23.58	23.47	23.56
374	AMEX	FFTY	Thu, Sep 29, 2016	23.46	23.56	23.30	23.42
373	AMEX	FFTY	Wed, Sep 28, 2016	23.58	23.58	23.43	23.58
372	AMEX	FFTY	Tue, Sep 27, 2016	23.46	23.56	23.44	23.54
371	AMEX	FFTY	Mon, Sep 26, 2016	23.29	23.31	23.24	23.24
370	AMEX	FFTY	Fri, Sep 23, 2016	23.77	23.77	23.48	23.54
369	AMEX	FFTY	Thu, Sep 22, 2016	23.58	23.74	23.58	23.68
368	AMEX	FFTY	Wed, Sep 21, 2016	23.12	23.43	23.05	23.41
367	AMEX	FFTY	Tue, Sep 20, 2016	23.14	23.14	22.93	22.98
366	AMEX	FFTY	Mon, Sep 19, 2016	23.23	23.27	23.03	23.17
365	AMEX	FFTY	Fri, Sep 16, 2016	23.02	23.11	23.01	23.11
364	AMEX	FFTY	Thu, Sep 15, 2016	22.67	23.08	22.67	23.03
363	AMEX	FFTY	Wed, Sep 14, 2016	22.69	22.89	22.66	22.73
362	AMEX	FFTY	Tue, Sep 13, 2016	22.83	23.03	22.49	22.63
361	AMEX	FFTY	Mon, Sep 12, 2016	22.50	23.01	22.20	23.01
360	AMEX	FFTY	Fri, Sep 9, 2016	23.20	23.21	22.57	22.76
359	AMEX	FFTY	Thu, Sep 8, 2016	23.42	23.56	23.42	23.50
358	AMEX	FFTY	Wed, Sep 7, 2016	23.65	23.65	23.48	23.61
357	AMEX	FFTY	Tue, Sep 6, 2016	23.35	23.57	23.35	23.52
356	AMEX	FFTY	Fri, Sep 2, 2016	23.31	23.42	23.31	23.42
355	AMEX	FFTY	Thu, Sep 1, 2016	23.17	23.26	23.10	23.22
354	AMEX	FFTY	Wed, Aug 31, 2016	23.45	23.45	23.04	23.21
353	AMEX	FFTY	Tue, Aug 30, 2016	23.17	23.24	23.14	23.22
352	AMEX	FFTY	Mon, Aug 29, 2016	23.18	23.30	23.17	23.21
351	AMEX	FFTY	Fri, Aug 26, 2016	23.07	23.20	22.96	23.06
350	AMEX	FFTY	Thu, Aug 25, 2016	23.06	23.12	22.96	23.02
349	AMEX	FFTY	Wed, Aug 24, 2016	23.30	23.35	23.06	23.09
348	AMEX	FFTY	Tue, Aug 23, 2016	23.28	23.45	23.28	23.40
347	AMEX	FFTY	Mon, Aug 22, 2016	23.34	23.34	23.10	23.20
346	AMEX	FFTY	Fri, Aug 19, 2016	23.34	23.36	23.23	23.28
345	AMEX	FFTY	Thu, Aug 18, 2016	23.08	23.30	23.08	23.27
344	AMEX	FFTY	Wed, Aug 17, 2016	23.09	23.09	22.87	23.04
343	AMEX	FFTY	Tue, Aug 16, 2016	23.28	23.28	23.08	23.09
342	AMEX	FFTY	Mon, Aug 15, 2016	23.24	23.44	23.23	23.38
341	AMEX	FFTY	Fri, Aug 12, 2016	23.01	23.20	22.98	23.19
340	AMEX	FFTY	Thu, Aug 11, 2016	22.92	22.96	22.87	22.87
339	AMEX	FFTY	Wed, Aug 10, 2016	22.84	22.91	22.79	22.84
338	AMEX	FFTY	Tue, Aug 9, 2016	22.88	22.96	22.88	22.93
337	AMEX	FFTY	Mon, Aug 8, 2016	23.06	23.13	22.91	22.96
336	AMEX	FFTY	Fri, Aug 5, 2016	23.10	23.12	23.00	23.10
335	AMEX	FFTY	Thu, Aug 4, 2016	23.10	23.10	22.90	22.94
334	AMEX	FFTY	Wed, Aug 3, 2016	22.80	22.92	22.80	22.89
333	AMEX	FFTY	Tue, Aug 2, 2016	23.06	23.12	22.72	22.83
332	AMEX	FFTY	Mon, Aug 1, 2016	23.13	23.26	23.13	23.19
331	AMEX	FFTY	Fri, Jul 29, 2016	23.08	23.21	23.08	23.17
330	AMEX	FFTY	Thu, Jul 28, 2016	22.89	23.12	22.89	23.11
329	AMEX	FFTY	Wed, Jul 27, 2016	23.06	23.09	23.00	23.05
328	AMEX	FFTY	Tue, Jul 26, 2016	22.95	23.00	22.83	22.94
327	AMEX	FFTY	Mon, Jul 25, 2016	22.93	22.94	22.82	22.93
326	AMEX	FFTY	Fri, Jul 22, 2016	22.65	22.86	22.62	22.83
325	AMEX	FFTY	Thu, Jul 21, 2016	22.81	22.81	22.55	22.59
324	AMEX	FFTY	Wed, Jul 20, 2016	22.59	22.80	22.58	22.76
323	AMEX	FFTY	Tue, Jul 19, 2016	22.51	22.65	22.51	22.58
322	AMEX	FFTY	Mon, Jul 18, 2016	22.40	22.66	22.40	22.62
321	AMEX	FFTY	Fri, Jul 15, 2016	22.46	22.67	22.39	22.42
320	AMEX	FFTY	Thu, Jul 14, 2016	22.38	22.55	22.38	22.48
319	AMEX	FFTY	Wed, Jul 13, 2016	22.78	22.78	22.41	22.43
318	AMEX	FFTY	Tue, Jul 12, 2016	22.77	22.95	22.50	22.60
317	AMEX	FFTY	Mon, Jul 11, 2016	22.50	22.58	22.46	22.50
316	AMEX	FFTY	Fri, Jul 8, 2016	21.89	22.33	21.89	22.30
315	AMEX	FFTY	Thu, Jul 7, 2016	21.81	21.86	21.75	21.81
314	AMEX	FFTY	Wed, Jul 6, 2016	21.43	21.68	21.43	21.65
313	AMEX	FFTY	Tue, Jul 5, 2016	21.42	21.47	21.32	21.45
312	AMEX	FFTY	Fri, Jul 1, 2016	21.61	21.66	21.42	21.51
311	AMEX	FFTY	Thu, Jun 30, 2016	21.14	21.50	21.14	21.48
310	AMEX	FFTY	Wed, Jun 29, 2016	20.96	21.12	20.95	21.11
309	AMEX	FFTY	Tue, Jun 28, 2016	20.35	20.73	19.94	20.68
308	AMEX	FFTY	Mon, Jun 27, 2016	20.51	20.65	20.11	20.31
307	AMEX	FFTY	Fri, Jun 24, 2016	20.49	21.11	19.78	20.87
306	AMEX	FFTY	Thu, Jun 23, 2016	21.38	21.50	21.35	21.50
305	AMEX	FFTY	Wed, Jun 22, 2016	21.20	21.34	21.18	21.18
304	AMEX	FFTY	Tue, Jun 21, 2016	21.33	21.33	21.23	21.28
303	AMEX	FFTY	Mon, Jun 20, 2016	21.50	21.50	20.33	21.33
302	AMEX	FFTY	Fri, Jun 17, 2016	21.03	21.13	20.99	21.07
301	AMEX	FFTY	Thu, Jun 16, 2016	20.95	21.17	20.88	21.17
300	AMEX	FFTY	Wed, Jun 15, 2016	21.20	21.26	21.14	21.15
299	AMEX	FFTY	Tue, Jun 14, 2016	21.01	21.06	20.93	21.03
298	AMEX	FFTY	Mon, Jun 13, 2016	21.30	21.34	21.06	21.06
297	AMEX	FFTY	Fri, Jun 10, 2016	21.69	21.69	20.74	21.29
296	AMEX	FFTY	Thu, Jun 9, 2016	21.55	21.71	21.55	21.69
295	AMEX	FFTY	Wed, Jun 8, 2016	21.67	21.74	21.64	21.72
294	AMEX	FFTY	Tue, Jun 7, 2016	21.50	21.73	21.48	21.65
293	AMEX	FFTY	Mon, Jun 6, 2016	21.41	21.55	21.41	21.50
292	AMEX	FFTY	Fri, Jun 3, 2016	21.40	21.43	21.34	21.39
291	AMEX	FFTY	Thu, Jun 2, 2016	21.44	21.55	21.44	21.55
290	AMEX	FFTY	Wed, Jun 1, 2016	21.30	21.49	21.30	21.49
289	AMEX	FFTY	Tue, May 31, 2016	21.34	21.43	21.19	21.37
288	AMEX	FFTY	Fri, May 27, 2016	21.25	21.29	21.24	21.28
287	AMEX	FFTY	Thu, May 26, 2016	21.05	21.16	21.02	21.15
286	AMEX	FFTY	Wed, May 25, 2016	21.23	21.23	21.03	21.09
285	AMEX	FFTY	Tue, May 24, 2016	20.71	21.09	20.71	21.03
284	AMEX	FFTY	Mon, May 23, 2016	20.40	20.68	20.40	20.60
283	AMEX	FFTY	Fri, May 20, 2016	20.40	20.56	20.40	20.47
282	AMEX	FFTY	Thu, May 19, 2016	20.30	20.30	20.10	20.28
281	AMEX	FFTY	Wed, May 18, 2016	20.25	20.54	20.01	20.31
280	AMEX	FFTY	Tue, May 17, 2016	20.59	20.64	20.33	20.37
279	AMEX	FFTY	Mon, May 16, 2016	20.31	20.72	20.02	20.65
278	AMEX	FFTY	Fri, May 13, 2016	20.46	20.55	20.41	20.47
277	AMEX	FFTY	Thu, May 12, 2016	20.47	20.55	20.34	20.46
276	AMEX	FFTY	Wed, May 11, 2016	20.59	20.75	20.48	20.48
275	AMEX	FFTY	Tue, May 10, 2016	20.70	20.77	20.65	20.75
274	AMEX	FFTY	Mon, May 9, 2016	20.47	20.78	20.47	20.69
273	AMEX	FFTY	Fri, May 6, 2016	20.28	20.53	20.27	20.50
272	AMEX	FFTY	Thu, May 5, 2016	20.43	20.51	20.42	20.43
271	AMEX	FFTY	Wed, May 4, 2016	20.51	20.52	20.34	20.50
270	AMEX	FFTY	Tue, May 3, 2016	20.77	20.77	20.54	20.54
269	AMEX	FFTY	Mon, May 2, 2016	20.82	21.02	20.81	21.02
268	AMEX	FFTY	Fri, Apr 29, 2016	21.00	21.00	20.67	20.82
267	AMEX	FFTY	Thu, Apr 28, 2016	21.43	21.50	21.09	21.12
266	AMEX	FFTY	Wed, Apr 27, 2016	21.35	21.55	21.35	21.54
265	AMEX	FFTY	Tue, Apr 26, 2016	21.33	21.47	21.11	21.42
264	AMEX	FFTY	Mon, Apr 25, 2016	21.43	21.49	21.34	21.35
263	AMEX	FFTY	Fri, Apr 22, 2016	21.24	21.43	21.20	21.39
262	AMEX	FFTY	Thu, Apr 21, 2016	21.53	21.53	21.37	21.40
261	AMEX	FFTY	Wed, Apr 20, 2016	21.47	21.64	21.42	21.52
260	AMEX	FFTY	Tue, Apr 19, 2016	21.52	21.58	21.38	21.42
259	AMEX	FFTY	Mon, Apr 18, 2016	21.14	21.61	21.14	21.54
258	AMEX	FFTY	Fri, Apr 15, 2016	21.12	21.27	21.12	21.27
257	AMEX	FFTY	Thu, Apr 14, 2016	21.32	21.33	21.23	21.24
256	AMEX	FFTY	Wed, Apr 13, 2016	21.08	21.32	21.08	21.32
255	AMEX	FFTY	Tue, Apr 12, 2016	20.89	21.03	20.79	21.00
254	AMEX	FFTY	Mon, Apr 11, 2016	21.21	21.21	20.96	20.96
253	AMEX	FFTY	Fri, Apr 8, 2016	21.10	21.25	21.03	21.10
252	AMEX	FFTY	Thu, Apr 7, 2016	21.25	21.25	21.05	21.07
251	AMEX	FFTY	Wed, Apr 6, 2016	21.12	21.28	21.12	21.26
250	AMEX	FFTY	Tue, Apr 5, 2016	21.04	21.04	21.04	20.95
249	AMEX	FFTY	Mon, Apr 4, 2016	21.35	21.35	21.04	21.04
248	AMEX	FFTY	Fri, Apr 1, 2016	21.00	21.26	21.00	21.26
247	AMEX	FFTY	Thu, Mar 31, 2016	21.02	21.15	20.99	21.11
246	AMEX	FFTY	Wed, Mar 30, 2016	21.20	21.20	21.00	21.09
245	AMEX	FFTY	Tue, Mar 29, 2016	20.80	20.91	20.69	21.08
244	AMEX	FFTY	Mon, Mar 28, 2016	20.71	20.81	20.34	20.81
243	AMEX	FFTY	Thu, Mar 24, 2016	20.65	20.71	20.13	20.71
242	AMEX	FFTY	Wed, Mar 23, 2016	21.06	21.06	20.83	20.85
241	AMEX	FFTY	Tue, Mar 22, 2016	20.83	21.04	20.83	20.97
240	AMEX	FFTY	Mon, Mar 21, 2016	20.94	20.98	20.91	20.93
239	AMEX	FFTY	Fri, Mar 18, 2016	20.89	21.10	20.89	21.00
238	AMEX	FFTY	Thu, Mar 17, 2016	20.62	20.98	20.62	20.93
237	AMEX	FFTY	Wed, Mar 16, 2016	20.55	20.75	20.53	20.72
236	AMEX	FFTY	Tue, Mar 15, 2016	20.62	20.62	20.62	20.51
235	AMEX	FFTY	Mon, Mar 14, 2016	20.59	20.62	20.59	20.60
234	AMEX	FFTY	Fri, Mar 11, 2016	20.32	20.32	20.32	20.64
233	AMEX	FFTY	Thu, Mar 10, 2016	20.40	20.40	20.40	20.32
232	AMEX	FFTY	Wed, Mar 9, 2016	20.21	20.42	20.21	20.40
231	AMEX	FFTY	Tue, Mar 8, 2016	20.21	20.33	20.21	20.23
230	AMEX	FFTY	Mon, Mar 7, 2016	20.32	20.52	20.15	20.36
229	AMEX	FFTY	Fri, Mar 4, 2016	20.38	20.51	20.36	20.46
228	AMEX	FFTY	Thu, Mar 3, 2016	20.38	20.38	20.38	20.41
227	AMEX	FFTY	Wed, Mar 2, 2016	20.28	20.39	20.25	20.38
226	AMEX	FFTY	Tue, Mar 1, 2016	20.23	20.40	20.23	20.40
225	AMEX	FFTY	Mon, Feb 29, 2016	20.08	20.24	20.03	20.03
224	AMEX	FFTY	Fri, Feb 26, 2016	20.20	20.37	20.11	20.11
223	AMEX	FFTY	Thu, Feb 25, 2016	19.88	20.14	19.88	20.14
222	AMEX	FFTY	Wed, Feb 24, 2016	19.48	19.97	19.48	19.94
221	AMEX	FFTY	Tue, Feb 23, 2016	19.67	19.90	19.67	19.81
220	AMEX	FFTY	Mon, Feb 22, 2016	19.75	19.96	19.50	19.85
219	AMEX	FFTY	Fri, Feb 19, 2016	19.45	19.68	19.02	19.68
218	AMEX	FFTY	Thu, Feb 18, 2016	19.61	20.49	19.53	19.55
217	AMEX	FFTY	Wed, Feb 17, 2016	19.35	19.57	19.35	19.57
216	AMEX	FFTY	Tue, Feb 16, 2016	19.11	19.30	18.70	19.28
215	AMEX	FFTY	Fri, Feb 12, 2016	18.70	18.87	18.58	18.84
214	AMEX	FFTY	Thu, Feb 11, 2016	18.38	19.17	18.12	18.54
213	AMEX	FFTY	Wed, Feb 10, 2016	18.63	18.84	18.59	18.60
212	AMEX	FFTY	Tue, Feb 9, 2016	18.39	18.78	18.36	18.50
211	AMEX	FFTY	Mon, Feb 8, 2016	18.79	18.79	18.29	18.51
210	AMEX	FFTY	Fri, Feb 5, 2016	19.98	19.98	19.08	19.10
209	AMEX	FFTY	Thu, Feb 4, 2016	19.97	20.04	19.84	19.97
208	AMEX	FFTY	Wed, Feb 3, 2016	20.27	20.29	19.85	20.11
207	AMEX	FFTY	Tue, Feb 2, 2016	20.55	20.55	20.18	20.29
206	AMEX	FFTY	Mon, Feb 1, 2016	20.49	20.81	20.40	20.74
205	AMEX	FFTY	Fri, Jan 29, 2016	20.17	20.54	20.17	20.54
204	AMEX	FFTY	Thu, Jan 28, 2016	20.02	20.05	19.82	19.97
203	AMEX	FFTY	Wed, Jan 27, 2016	19.91	20.16	19.71	19.79
202	AMEX	FFTY	Tue, Jan 26, 2016	19.70	19.98	19.70	19.93
201	AMEX	FFTY	Mon, Jan 25, 2016	20.02	20.02	19.37	19.76
200	AMEX	FFTY	Fri, Jan 22, 2016	19.87	20.00	19.80	20.00
199	AMEX	FFTY	Thu, Jan 21, 2016	19.51	19.75	19.43	19.51
198	AMEX	FFTY	Wed, Jan 20, 2016	19.21	19.65	18.76	19.54
197	AMEX	FFTY	Tue, Jan 19, 2016	19.99	19.99	19.50	19.60
196	AMEX	FFTY	Fri, Jan 15, 2016	19.14	19.70	19.03	19.62
195	AMEX	FFTY	Thu, Jan 14, 2016	19.91	20.18	19.51	20.08
194	AMEX	FFTY	Wed, Jan 13, 2016	20.68	20.69	19.75	19.82
193	AMEX	FFTY	Tue, Jan 12, 2016	20.75	20.75	20.33	20.65
192	AMEX	FFTY	Mon, Jan 11, 2016	20.59	20.64	20.16	20.43
191	AMEX	FFTY	Fri, Jan 8, 2016	21.09	21.20	20.52	20.54
190	AMEX	FFTY	Thu, Jan 7, 2016	21.13	21.40	20.87	21.02
189	AMEX	FFTY	Wed, Jan 6, 2016	21.49	21.72	21.40	21.56
188	AMEX	FFTY	Tue, Jan 5, 2016	21.62	21.91	21.62	21.72
187	AMEX	FFTY	Mon, Jan 4, 2016	21.66	21.88	21.50	21.62
186	AMEX	FFTY	Thu, Dec 31, 2015	22.44	22.44	22.17	22.20
185	AMEX	FFTY	Wed, Dec 30, 2015	22.60	22.60	22.42	22.44
184	AMEX	FFTY	Tue, Dec 29, 2015	22.56	22.63	22.47	22.57
183	AMEX	FFTY	Mon, Dec 28, 2015	22.30	22.44	22.21	22.44
182	AMEX	FFTY	Thu, Dec 24, 2015	22.44	22.62	22.44	22.46
181	AMEX	FFTY	Wed, Dec 23, 2015	22.43	22.46	22.34	22.44
180	AMEX	FFTY	Tue, Dec 22, 2015	22.38	22.42	22.17	22.37
179	AMEX	FFTY	Mon, Dec 21, 2015	22.30	22.47	22.24	22.36
178	AMEX	FFTY	Fri, Dec 18, 2015	22.67	22.67	22.26	22.29
177	AMEX	FFTY	Thu, Dec 17, 2015	23.00	23.00	22.64	22.65
176	AMEX	FFTY	Wed, Dec 16, 2015	22.79	22.89	22.56	22.85
175	AMEX	FFTY	Tue, Dec 15, 2015	22.47	22.61	22.47	22.58
174	AMEX	FFTY	Mon, Dec 14, 2015	22.29	22.42	22.02	22.36
173	AMEX	FFTY	Fri, Dec 11, 2015	22.55	22.63	22.26	22.30
172	AMEX	FFTY	Thu, Dec 10, 2015	22.63	23.01	22.63	22.88
171	AMEX	FFTY	Wed, Dec 9, 2015	23.29	23.29	22.73	22.77
170	AMEX	FFTY	Tue, Dec 8, 2015	22.86	23.28	22.58	23.24
169	AMEX	FFTY	Mon, Dec 7, 2015	23.55	23.55	23.15	23.23
168	AMEX	FFTY	Fri, Dec 4, 2015	23.00	23.50	22.88	23.50
167	AMEX	FFTY	Thu, Dec 3, 2015	23.71	23.71	22.93	23.03
166	AMEX	FFTY	Wed, Dec 2, 2015	23.75	23.80	23.49	23.53
165	AMEX	FFTY	Tue, Dec 1, 2015	23.72	23.72	23.48	23.72
164	AMEX	FFTY	Mon, Nov 30, 2015	23.64	23.74	22.97	23.52
163	AMEX	FFTY	Fri, Nov 27, 2015	23.64	23.67	23.47	23.63
162	AMEX	FFTY	Wed, Nov 25, 2015	23.51	23.64	22.57	23.60
161	AMEX	FFTY	Tue, Nov 24, 2015	23.34	23.44	23.12	23.44
160	AMEX	FFTY	Mon, Nov 23, 2015	23.39	23.50	23.33	23.40
159	AMEX	FFTY	Fri, Nov 20, 2015	23.27	23.40	23.23	23.37
158	AMEX	FFTY	Thu, Nov 19, 2015	23.28	23.37	23.16	23.21
157	AMEX	FFTY	Wed, Nov 18, 2015	23.00	23.21	22.87	23.18
156	AMEX	FFTY	Tue, Nov 17, 2015	23.00	23.25	22.86	22.87
155	AMEX	FFTY	Mon, Nov 16, 2015	22.71	23.00	22.52	23.00
154	AMEX	FFTY	Fri, Nov 13, 2015	23.05	23.07	22.76	22.80
153	AMEX	FFTY	Thu, Nov 12, 2015	23.48	23.48	23.20	23.21
152	AMEX	FFTY	Wed, Nov 11, 2015	23.71	23.83	23.56	23.57
151	AMEX	FFTY	Tue, Nov 10, 2015	23.40	23.65	23.36	23.60
150	AMEX	FFTY	Mon, Nov 9, 2015	23.80	23.80	23.36	23.47
149	AMEX	FFTY	Fri, Nov 6, 2015	23.55	23.82	23.55	23.81
148	AMEX	FFTY	Thu, Nov 5, 2015	23.60	23.60	23.40	23.56
147	AMEX	FFTY	Wed, Nov 4, 2015	23.54	23.71	23.40	23.47
146	AMEX	FFTY	Tue, Nov 3, 2015	23.30	23.49	23.18	23.40
145	AMEX	FFTY	Mon, Nov 2, 2015	22.96	23.32	22.96	23.24
144	AMEX	FFTY	Fri, Oct 30, 2015	23.28	23.54	23.02	23.02
143	AMEX	FFTY	Thu, Oct 29, 2015	23.45	23.47	22.71	23.22
142	AMEX	FFTY	Wed, Oct 28, 2015	22.99	23.49	22.90	23.47
141	AMEX	FFTY	Tue, Oct 27, 2015	22.91	23.02	22.77	22.86
140	AMEX	FFTY	Mon, Oct 26, 2015	23.07	23.07	22.91	23.03
139	AMEX	FFTY	Fri, Oct 23, 2015	23.23	23.30	22.75	23.04
138	AMEX	FFTY	Thu, Oct 22, 2015	22.61	22.83	22.61	22.77
137	AMEX	FFTY	Wed, Oct 21, 2015	22.90	22.92	22.45	22.55
136	AMEX	FFTY	Tue, Oct 20, 2015	22.85	22.97	22.68	22.81
135	AMEX	FFTY	Mon, Oct 19, 2015	22.66	23.01	22.66	22.96
134	AMEX	FFTY	Fri, Oct 16, 2015	22.62	22.76	22.55	22.76
133	AMEX	FFTY	Thu, Oct 15, 2015	22.22	22.52	21.70	22.49
132	AMEX	FFTY	Wed, Oct 14, 2015	22.54	22.54	22.00	22.04
131	AMEX	FFTY	Tue, Oct 13, 2015	22.82	22.88	22.47	22.47
130	AMEX	FFTY	Mon, Oct 12, 2015	22.78	22.93	22.75	22.83
129	AMEX	FFTY	Fri, Oct 9, 2015	22.00	22.83	22.00	22.72
128	AMEX	FFTY	Thu, Oct 8, 2015	22.58	22.61	22.33	22.59
127	AMEX	FFTY	Wed, Oct 7, 2015	22.35	22.52	22.25	22.52
126	AMEX	FFTY	Tue, Oct 6, 2015	22.76	22.76	22.21	22.25
125	AMEX	FFTY	Mon, Oct 5, 2015	22.55	23.32	22.42	22.67
124	AMEX	FFTY	Fri, Oct 2, 2015	21.60	22.24	21.54	22.23
123	AMEX	FFTY	Thu, Oct 1, 2015	21.66	21.95	21.59	21.92
122	AMEX	FFTY	Wed, Sep 30, 2015	21.64	22.18	21.53	21.83
121	AMEX	FFTY	Tue, Sep 29, 2015	21.26	21.64	21.16	21.35
120	AMEX	FFTY	Mon, Sep 28, 2015	22.27	22.30	21.32	21.44
119	AMEX	FFTY	Fri, Sep 25, 2015	22.77	22.78	22.29	22.42
118	AMEX	FFTY	Thu, Sep 24, 2015	22.90	22.90	22.28	22.53
117	AMEX	FFTY	Wed, Sep 23, 2015	22.53	23.20	22.53	22.74
116	AMEX	FFTY	Tue, Sep 22, 2015	22.55	22.68	22.44	22.58
115	AMEX	FFTY	Mon, Sep 21, 2015	22.99	23.22	22.81	22.85
114	AMEX	FFTY	Fri, Sep 18, 2015	22.94	23.33	22.55	22.87
113	AMEX	FFTY	Thu, Sep 17, 2015	23.11	23.46	23.06	23.14
112	AMEX	FFTY	Wed, Sep 16, 2015	22.99	23.03	22.84	23.02
111	AMEX	FFTY	Tue, Sep 15, 2015	22.74	23.06	22.74	22.99
110	AMEX	FFTY	Mon, Sep 14, 2015	22.84	22.84	22.69	22.73
109	AMEX	FFTY	Fri, Sep 11, 2015	22.62	22.79	22.47	22.79
108	AMEX	FFTY	Thu, Sep 10, 2015	22.34	22.75	22.28	22.64
107	AMEX	FFTY	Wed, Sep 9, 2015	23.27	23.31	22.47	22.47
106	AMEX	FFTY	Tue, Sep 8, 2015	22.60	22.71	22.23	22.71
105	AMEX	FFTY	Fri, Sep 4, 2015	21.90	22.19	21.81	21.98
104	AMEX	FFTY	Thu, Sep 3, 2015	22.44	22.54	22.15	22.19
103	AMEX	FFTY	Wed, Sep 2, 2015	22.10	22.26	21.87	22.26
102	AMEX	FFTY	Tue, Sep 1, 2015	22.00	22.08	21.50	21.81
101	AMEX	FFTY	Mon, Aug 31, 2015	22.69	22.75	22.30	22.40
100	AMEX	FFTY	Fri, Aug 28, 2015	22.53	22.73	21.55	22.68
99	AMEX	FFTY	Thu, Aug 27, 2015	22.77	23.00	22.39	22.75
98	AMEX	FFTY	Wed, Aug 26, 2015	22.49	22.49	21.44	22.30
97	AMEX	FFTY	Tue, Aug 25, 2015	22.87	22.87	21.52	21.52
96	AMEX	FFTY	Mon, Aug 24, 2015	20.50	22.38	20.29	21.71
95	AMEX	FFTY	Fri, Aug 21, 2015	23.06	23.19	22.09	22.48
94	AMEX	FFTY	Thu, Aug 20, 2015	24.14	24.16	23.43	23.43
93	AMEX	FFTY	Wed, Aug 19, 2015	24.37	24.52	24.15	24.38
92	AMEX	FFTY	Tue, Aug 18, 2015	24.46	24.61	24.43	24.43
91	AMEX	FFTY	Mon, Aug 17, 2015	24.20	24.57	24.08	24.57
90	AMEX	FFTY	Fri, Aug 14, 2015	24.15	24.24	23.99	24.20
89	AMEX	FFTY	Thu, Aug 13, 2015	24.16	24.36	24.09	24.15
88	AMEX	FFTY	Wed, Aug 12, 2015	24.10	24.26	23.47	24.12
87	AMEX	FFTY	Tue, Aug 11, 2015	24.45	24.54	24.18	24.32
86	AMEX	FFTY	Mon, Aug 10, 2015	24.73	24.82	24.60	24.67
85	AMEX	FFTY	Fri, Aug 7, 2015	24.26	24.50	24.16	24.50
84	AMEX	FFTY	Thu, Aug 6, 2015	25.12	25.15	24.18	24.35
83	AMEX	FFTY	Wed, Aug 5, 2015	24.90	25.23	24.90	25.06
82	AMEX	FFTY	Tue, Aug 4, 2015	24.97	24.99	24.75	24.82
81	AMEX	FFTY	Mon, Aug 3, 2015	25.24	25.28	24.83	24.98
80	AMEX	FFTY	Fri, Jul 31, 2015	24.98	25.31	24.98	25.20
79	AMEX	FFTY	Thu, Jul 30, 2015	25.09	25.17	24.80	25.14
78	AMEX	FFTY	Wed, Jul 29, 2015	25.38	25.39	24.97	25.14
77	AMEX	FFTY	Tue, Jul 28, 2015	25.28	25.43	24.94	25.38
76	AMEX	FFTY	Mon, Jul 27, 2015	25.47	25.55	25.02	25.16
75	AMEX	FFTY	Fri, Jul 24, 2015	25.93	26.05	25.30	25.61
74	AMEX	FFTY	Thu, Jul 23, 2015	26.08	26.23	25.83	25.89
73	AMEX	FFTY	Wed, Jul 22, 2015	25.28	25.99	25.25	25.94
72	AMEX	FFTY	Tue, Jul 21, 2015	25.90	25.90	25.55	25.74
71	AMEX	FFTY	Mon, Jul 20, 2015	25.83	25.94	25.75	25.79
70	AMEX	FFTY	Fri, Jul 17, 2015	25.84	26.39	25.57	25.74
69	AMEX	FFTY	Thu, Jul 16, 2015	25.49	25.68	25.49	25.66
68	AMEX	FFTY	Wed, Jul 15, 2015	25.44	25.56	25.26	25.37
67	AMEX	FFTY	Tue, Jul 14, 2015	25.23	25.50	25.23	25.48
66	AMEX	FFTY	Mon, Jul 13, 2015	25.24	25.50	25.10	25.25
65	AMEX	FFTY	Fri, Jul 10, 2015	24.78	25.03	24.71	25.00
64	AMEX	FFTY	Thu, Jul 9, 2015	24.40	24.97	24.38	24.45
63	AMEX	FFTY	Wed, Jul 8, 2015	24.40	24.51	24.20	24.23
62	AMEX	FFTY	Tue, Jul 7, 2015	24.85	24.85	24.05	24.65
61	AMEX	FFTY	Mon, Jul 6, 2015	24.87	25.11	24.72	24.82
60	AMEX	FFTY	Thu, Jul 2, 2015	25.45	25.45	24.90	25.09
59	AMEX	FFTY	Wed, Jul 1, 2015	25.47	25.52	25.17	25.30
58	AMEX	FFTY	Tue, Jun 30, 2015	24.96	25.12	24.89	25.10
57	AMEX	FFTY	Mon, Jun 29, 2015	25.08	25.30	24.65	24.70
56	AMEX	FFTY	Fri, Jun 26, 2015	26.00	26.02	25.35	25.42
55	AMEX	FFTY	Thu, Jun 25, 2015	25.92	25.96	25.75	25.90
54	AMEX	FFTY	Wed, Jun 24, 2015	26.20	26.21	25.72	25.80
53	AMEX	FFTY	Tue, Jun 23, 2015	26.28	26.52	26.13	26.22
52	AMEX	FFTY	Mon, Jun 22, 2015	26.60	26.72	26.06	26.21
51	AMEX	FFTY	Fri, Jun 19, 2015	26.50	26.81	26.07	26.21
50	AMEX	FFTY	Thu, Jun 18, 2015	26.14	26.49	26.14	26.31
49	AMEX	FFTY	Wed, Jun 17, 2015	26.00	26.25	25.94	26.02
48	AMEX	FFTY	Tue, Jun 16, 2015	25.78	26.01	25.71	25.93
47	AMEX	FFTY	Mon, Jun 15, 2015	25.60	25.82	25.21	25.80
46	AMEX	FFTY	Fri, Jun 12, 2015	25.48	25.62	25.40	25.62
45	AMEX	FFTY	Thu, Jun 11, 2015	25.89	25.89	25.42	25.50
44	AMEX	FFTY	Wed, Jun 10, 2015	25.71	25.71	25.50	25.63
43	AMEX	FFTY	Tue, Jun 9, 2015	25.45	25.80	25.00	25.50
42	AMEX	FFTY	Mon, Jun 8, 2015	25.73	25.99	25.40	25.45
41	AMEX	FFTY	Fri, Jun 5, 2015	25.26	25.66	25.10	25.63
40	AMEX	FFTY	Thu, Jun 4, 2015	25.50	25.53	25.17	25.26
39	AMEX	FFTY	Wed, Jun 3, 2015	25.49	25.53	25.19	25.46
38	AMEX	FFTY	Tue, Jun 2, 2015	25.31	25.31	25.07	25.19
37	AMEX	FFTY	Mon, Jun 1, 2015	25.36	25.36	24.94	25.21
36	AMEX	FFTY	Fri, May 29, 2015	25.34	25.34	24.94	25.06
35	AMEX	FFTY	Thu, May 28, 2015	25.18	25.35	24.96	25.09
34	AMEX	FFTY	Wed, May 27, 2015	24.61	25.14	24.61	25.13
33	AMEX	FFTY	Tue, May 26, 2015	24.98	24.98	24.50	24.60
32	AMEX	FFTY	Fri, May 22, 2015	24.89	24.97	24.84	24.88
31	AMEX	FFTY	Thu, May 21, 2015	24.72	24.86	24.69	24.81
30	AMEX	FFTY	Wed, May 20, 2015	24.90	24.90	24.68	24.71
29	AMEX	FFTY	Tue, May 19, 2015	24.87	24.90	24.75	24.79
28	AMEX	FFTY	Mon, May 18, 2015	24.50	24.80	24.40	24.75
27	AMEX	FFTY	Fri, May 15, 2015	25.05	25.05	24.36	24.46
26	AMEX	FFTY	Thu, May 14, 2015	24.51	24.55	24.15	24.54
25	AMEX	FFTY	Wed, May 13, 2015	24.35	24.35	24.01	24.16
24	AMEX	FFTY	Tue, May 12, 2015	24.21	24.24	23.84	24.21
23	AMEX	FFTY	Mon, May 11, 2015	24.11	24.32	24.11	24.21
22	AMEX	FFTY	Fri, May 8, 2015	24.21	24.35	24.01	24.04
21	AMEX	FFTY	Thu, May 7, 2015	23.89	24.10	23.54	23.92
20	AMEX	FFTY	Wed, May 6, 2015	24.05	24.43	23.64	23.86
19	AMEX	FFTY	Tue, May 5, 2015	24.40	24.40	23.76	23.84
18	AMEX	FFTY	Mon, May 4, 2015	24.25	24.53	24.25	24.37
17	AMEX	FFTY	Fri, May 1, 2015	23.70	24.12	23.70	24.12
16	AMEX	FFTY	Thu, Apr 30, 2015	24.32	24.32	23.58	23.78
15	AMEX	FFTY	Wed, Apr 29, 2015	24.44	24.63	24.11	24.34
14	AMEX	FFTY	Tue, Apr 28, 2015	24.58	24.65	24.00	24.45
13	AMEX	FFTY	Mon, Apr 27, 2015	25.25	25.26	24.45	24.50
12	AMEX	FFTY	Fri, Apr 24, 2015	25.68	25.68	25.10	25.18
11	AMEX	FFTY	Thu, Apr 23, 2015	25.48	25.49	25.16	25.37
10	AMEX	FFTY	Wed, Apr 22, 2015	25.50	25.50	25.11	25.30
9	AMEX	FFTY	Tue, Apr 21, 2015	25.25	25.32	25.23	25.30
8	AMEX	FFTY	Mon, Apr 20, 2015	24.89	25.10	24.86	25.09
7	AMEX	FFTY	Fri, Apr 17, 2015	25.42	25.42	24.56	24.70
6	AMEX	FFTY	Thu, Apr 16, 2015	25.49	25.51	25.03	25.08
5	AMEX	FFTY	Wed, Apr 15, 2015	25.17	25.17	25.08	25.14
4	AMEX	FFTY	Tue, Apr 14, 2015	25.00	25.00	24.94	25.00
3	AMEX	FFTY	Mon, Apr 13, 2015	25.51	25.51	25.22	25.22
2	AMEX	FFTY	Fri, Apr 10, 2015	25.22	25.22	25.18	25.18
1	AMEX	FFTY	Thu, Apr 9, 2015	25.08	25.08	25.00	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Innovator IBD 50 ETF AMEX:FFTY 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