First Trust Technology AlphaDEX AMEX:FXL Historical Prices

Below are the 4201 trading days of historical prices for FXL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4201	AMEX	FXL	Wed, Mar 20, 2024	132.39	134.22	132.05	133.97
4200	AMEX	FXL	Tue, Mar 19, 2024	130.97	132.24	130.27	132.08
4199	AMEX	FXL	Mon, Mar 18, 2024	132.35	132.75	131.61	132.22
4198	AMEX	FXL	Fri, Mar 15, 2024	132.46	132.69	131.30	131.35
4197	AMEX	FXL	Thu, Mar 14, 2024	135.66	135.66	132.98	133.60
4196	AMEX	FXL	Wed, Mar 13, 2024	135.75	136.29	135.32	135.59
4195	AMEX	FXL	Tue, Mar 12, 2024	135.40	136.39	134.37	136.26
4194	AMEX	FXL	Mon, Mar 11, 2024	134.12	134.78	133.47	134.37
4193	AMEX	FXL	Fri, Mar 8, 2024	137.42	138.31	134.87	135.13
4192	AMEX	FXL	Thu, Mar 7, 2024	136.25	137.08	135.17	136.95
4191	AMEX	FXL	Wed, Mar 6, 2024	136.36	136.36	134.56	135.04
4190	AMEX	FXL	Tue, Mar 5, 2024	135.31	135.31	132.40	133.25
4189	AMEX	FXL	Mon, Mar 4, 2024	137.81	137.81	137.00	137.12
4188	AMEX	FXL	Fri, Mar 1, 2024	136.29	137.65	135.64	137.37
4187	AMEX	FXL	Thu, Feb 29, 2024	135.67	136.36	134.79	136.08
4186	AMEX	FXL	Wed, Feb 28, 2024	134.97	135.64	134.53	134.91
4185	AMEX	FXL	Tue, Feb 27, 2024	136.59	136.73	135.30	135.86
4184	AMEX	FXL	Mon, Feb 26, 2024	135.64	136.92	135.64	136.08
4183	AMEX	FXL	Fri, Feb 23, 2024	135.96	136.12	134.50	135.37
4182	AMEX	FXL	Thu, Feb 22, 2024	134.72	135.25	134.28	134.92
4181	AMEX	FXL	Wed, Feb 21, 2024	130.67	131.05	129.76	131.05
4180	AMEX	FXL	Tue, Feb 20, 2024	134.62	134.76	132.48	133.88
4179	AMEX	FXL	Fri, Feb 16, 2024	137.14	137.32	135.50	135.66
4178	AMEX	FXL	Thu, Feb 15, 2024	138.23	138.23	137.30	137.78
4177	AMEX	FXL	Wed, Feb 14, 2024	135.90	137.66	135.90	137.54
4176	AMEX	FXL	Tue, Feb 13, 2024	133.17	135.43	133.17	134.27
4175	AMEX	FXL	Mon, Feb 12, 2024	138.48	139.13	137.21	137.42
4174	AMEX	FXL	Fri, Feb 9, 2024	137.96	138.95	137.39	138.57
4173	AMEX	FXL	Thu, Feb 8, 2024	134.19	136.52	134.19	136.30
4172	AMEX	FXL	Wed, Feb 7, 2024	133.24	134.42	132.67	133.92
4171	AMEX	FXL	Tue, Feb 6, 2024	132.84	132.84	130.78	132.17
4170	AMEX	FXL	Mon, Feb 5, 2024	133.07	133.36	131.03	132.38
4169	AMEX	FXL	Fri, Feb 2, 2024	131.87	133.62	131.57	133.38
4168	AMEX	FXL	Thu, Feb 1, 2024	131.26	132.00	130.22	131.87
4167	AMEX	FXL	Wed, Jan 31, 2024	131.92	132.62	130.44	130.44
4166	AMEX	FXL	Tue, Jan 30, 2024	134.05	134.54	132.96	133.37
4165	AMEX	FXL	Mon, Jan 29, 2024	131.66	134.19	131.66	134.18
4164	AMEX	FXL	Fri, Jan 26, 2024	131.70	132.59	131.43	131.53
4163	AMEX	FXL	Thu, Jan 25, 2024	133.78	133.78	131.36	131.97
4162	AMEX	FXL	Wed, Jan 24, 2024	134.41	134.45	132.37	132.37
4161	AMEX	FXL	Tue, Jan 23, 2024	133.40	133.40	132.49	133.02
4160	AMEX	FXL	Mon, Jan 22, 2024	132.61	133.63	132.61	132.90
4159	AMEX	FXL	Fri, Jan 19, 2024	129.23	131.03	129.01	131.00
4158	AMEX	FXL	Thu, Jan 18, 2024	128.26	128.52	127.40	128.49
4157	AMEX	FXL	Wed, Jan 17, 2024	126.26	126.68	124.85	126.67
4156	AMEX	FXL	Tue, Jan 16, 2024	127.07	128.01	126.32	127.50
4155	AMEX	FXL	Fri, Jan 12, 2024	128.00	128.71	127.33	127.69
4154	AMEX	FXL	Thu, Jan 11, 2024	127.24	127.82	125.80	127.51
4153	AMEX	FXL	Wed, Jan 10, 2024	126.34	127.40	125.75	127.06
4152	AMEX	FXL	Tue, Jan 9, 2024	124.64	126.74	124.64	126.12
4151	AMEX	FXL	Mon, Jan 8, 2024	123.21	125.98	123.21	125.87
4150	AMEX	FXL	Fri, Jan 5, 2024	121.84	123.46	121.84	122.47
4149	AMEX	FXL	Thu, Jan 4, 2024	122.09	123.04	122.09	122.15
4148	AMEX	FXL	Wed, Jan 3, 2024	123.56	123.76	122.66	122.85
4147	AMEX	FXL	Tue, Jan 2, 2024	126.88	126.88	124.30	124.93
4146	AMEX	FXL	Fri, Dec 29, 2023	129.14	129.44	127.69	128.07
4145	AMEX	FXL	Thu, Dec 28, 2023	129.23	129.49	129.02	129.30
4144	AMEX	FXL	Wed, Dec 27, 2023	129.39	129.69	128.72	129.11
4143	AMEX	FXL	Tue, Dec 26, 2023	128.79	129.66	128.73	129.36
4142	AMEX	FXL	Fri, Dec 22, 2023	128.52	128.84	127.69	128.43
4141	AMEX	FXL	Thu, Dec 21, 2023	128.21	128.73	127.62	128.36
4140	AMEX	FXL	Wed, Dec 20, 2023	128.68	129.46	126.53	126.53
4139	AMEX	FXL	Tue, Dec 19, 2023	128.54	129.35	128.54	129.35
4138	AMEX	FXL	Mon, Dec 18, 2023	127.79	128.63	127.62	128.32
4137	AMEX	FXL	Fri, Dec 15, 2023	127.66	128.56	127.36	127.96
4136	AMEX	FXL	Thu, Dec 14, 2023	127.11	128.09	126.55	127.54
4135	AMEX	FXL	Wed, Dec 13, 2023	124.47	126.20	123.56	125.96
4134	AMEX	FXL	Tue, Dec 12, 2023	123.52	124.63	123.07	124.25
4133	AMEX	FXL	Mon, Dec 11, 2023	122.35	124.04	122.35	123.86
4132	AMEX	FXL	Fri, Dec 8, 2023	120.63	122.35	120.63	122.07
4131	AMEX	FXL	Thu, Dec 7, 2023	120.66	121.20	119.96	121.16
4130	AMEX	FXL	Wed, Dec 6, 2023	121.62	122.00	119.99	120.04
4129	AMEX	FXL	Tue, Dec 5, 2023	120.90	121.21	120.07	121.10
4128	AMEX	FXL	Mon, Dec 4, 2023	120.98	121.85	120.23	121.71
4127	AMEX	FXL	Fri, Dec 1, 2023	119.34	121.71	119.09	121.61
4126	AMEX	FXL	Thu, Nov 30, 2023	119.59	119.59	118.17	119.06
4125	AMEX	FXL	Wed, Nov 29, 2023	119.11	120.18	118.71	119.25
4124	AMEX	FXL	Tue, Nov 28, 2023	117.12	118.25	117.12	117.84
4123	AMEX	FXL	Mon, Nov 27, 2023	117.43	118.27	117.43	117.72
4122	AMEX	FXL	Fri, Nov 24, 2023	117.61	118.21	117.61	118.03
4121	AMEX	FXL	Wed, Nov 22, 2023	118.03	118.85	117.75	117.80
4120	AMEX	FXL	Tue, Nov 21, 2023	117.80	118.41	117.21	117.50
4119	AMEX	FXL	Mon, Nov 20, 2023	117.04	118.68	117.04	118.46
4118	AMEX	FXL	Fri, Nov 17, 2023	116.19	116.98	116.18	116.88
4117	AMEX	FXL	Thu, Nov 16, 2023	116.41	116.95	115.58	116.01
4116	AMEX	FXL	Wed, Nov 15, 2023	117.34	118.20	116.85	117.02
4115	AMEX	FXL	Tue, Nov 14, 2023	115.39	116.96	115.39	116.80
4114	AMEX	FXL	Mon, Nov 13, 2023	112.52	113.14	112.22	112.85
4113	AMEX	FXL	Fri, Nov 10, 2023	110.78	113.17	110.58	113.11
4112	AMEX	FXL	Thu, Nov 9, 2023	112.16	112.16	110.02	110.14
4111	AMEX	FXL	Wed, Nov 8, 2023	111.57	112.02	110.86	111.38
4110	AMEX	FXL	Tue, Nov 7, 2023	110.64	112.18	110.64	111.61
4109	AMEX	FXL	Mon, Nov 6, 2023	110.76	110.95	109.02	109.99
4108	AMEX	FXL	Fri, Nov 3, 2023	108.75	110.94	108.68	110.50
4107	AMEX	FXL	Thu, Nov 2, 2023	107.81	108.14	107.51	108.06
4106	AMEX	FXL	Wed, Nov 1, 2023	105.48	106.36	104.78	106.20
4105	AMEX	FXL	Tue, Oct 31, 2023	104.44	105.87	104.44	105.74
4104	AMEX	FXL	Mon, Oct 30, 2023	104.67	104.84	103.64	104.42
4103	AMEX	FXL	Fri, Oct 27, 2023	105.10	105.26	103.86	104.07
4102	AMEX	FXL	Thu, Oct 26, 2023	105.13	105.55	103.92	104.29
4101	AMEX	FXL	Wed, Oct 25, 2023	107.70	107.70	104.69	104.92
4100	AMEX	FXL	Tue, Oct 24, 2023	107.88	109.11	107.53	108.46
4099	AMEX	FXL	Mon, Oct 23, 2023	107.13	108.51	106.28	107.38
4098	AMEX	FXL	Fri, Oct 20, 2023	110.02	110.02	107.54	107.87
4097	AMEX	FXL	Thu, Oct 19, 2023	112.16	112.16	110.17	110.18
4096	AMEX	FXL	Wed, Oct 18, 2023	112.92	112.92	111.38	111.65
4095	AMEX	FXL	Tue, Oct 17, 2023	111.92	114.24	111.92	113.54
4094	AMEX	FXL	Mon, Oct 16, 2023	112.07	113.81	112.07	113.39
4093	AMEX	FXL	Fri, Oct 13, 2023	113.76	113.76	111.39	111.70
4092	AMEX	FXL	Thu, Oct 12, 2023	114.89	114.95	113.10	113.61
4091	AMEX	FXL	Wed, Oct 11, 2023	114.32	114.80	113.84	114.75
4090	AMEX	FXL	Tue, Oct 10, 2023	113.00	114.83	113.00	113.85
4089	AMEX	FXL	Mon, Oct 9, 2023	111.16	113.07	111.16	112.76
4088	AMEX	FXL	Fri, Oct 6, 2023	109.30	112.39	108.98	111.97
4087	AMEX	FXL	Thu, Oct 5, 2023	110.04	110.06	108.52	109.60
4086	AMEX	FXL	Wed, Oct 4, 2023	109.16	110.30	108.56	110.15
4085	AMEX	FXL	Tue, Oct 3, 2023	110.61	111.40	108.28	108.66
4084	AMEX	FXL	Mon, Oct 2, 2023	111.09	112.11	110.94	111.49
4083	AMEX	FXL	Fri, Sep 29, 2023	112.09	112.82	111.15	111.15
4082	AMEX	FXL	Thu, Sep 28, 2023	108.79	111.50	108.65	110.83
4081	AMEX	FXL	Wed, Sep 27, 2023	108.48	109.38	108.11	108.99
4080	AMEX	FXL	Tue, Sep 26, 2023	108.94	109.19	107.65	107.71
4079	AMEX	FXL	Mon, Sep 25, 2023	108.93	110.13	108.83	109.87
4078	AMEX	FXL	Fri, Sep 22, 2023	109.55	110.30	109.27	109.53
4077	AMEX	FXL	Thu, Sep 21, 2023	110.03	110.33	108.90	108.87
4076	AMEX	FXL	Wed, Sep 20, 2023	112.23	112.75	110.93	110.93
4075	AMEX	FXL	Tue, Sep 19, 2023	111.98	112.19	111.19	111.86
4074	AMEX	FXL	Mon, Sep 18, 2023	111.81	112.72	111.81	112.29
4073	AMEX	FXL	Fri, Sep 15, 2023	113.73	113.73	111.96	112.31
4072	AMEX	FXL	Thu, Sep 14, 2023	114.21	114.56	113.45	114.33
4071	AMEX	FXL	Wed, Sep 13, 2023	113.91	114.20	113.27	113.54
4070	AMEX	FXL	Tue, Sep 12, 2023	114.57	115.42	113.92	113.92
4069	AMEX	FXL	Mon, Sep 11, 2023	115.77	115.83	114.87	115.64
4068	AMEX	FXL	Fri, Sep 8, 2023	115.82	115.82	114.71	114.90
4067	AMEX	FXL	Thu, Sep 7, 2023	114.90	115.42	114.09	115.31
4066	AMEX	FXL	Wed, Sep 6, 2023	116.90	117.78	115.98	116.56
4065	AMEX	FXL	Tue, Sep 5, 2023	117.00	117.55	116.37	117.27
4064	AMEX	FXL	Fri, Sep 1, 2023	117.58	118.01	117.08	117.53
4063	AMEX	FXL	Thu, Aug 31, 2023	116.13	117.05	116.13	116.61
4062	AMEX	FXL	Wed, Aug 30, 2023	114.83	116.05	114.64	115.88
4061	AMEX	FXL	Tue, Aug 29, 2023	112.47	115.01	112.47	115.00
4060	AMEX	FXL	Mon, Aug 28, 2023	112.60	113.17	112.38	112.66
4059	AMEX	FXL	Fri, Aug 25, 2023	110.77	112.19	109.78	111.81
4058	AMEX	FXL	Thu, Aug 24, 2023	114.40	114.40	110.59	110.60
4057	AMEX	FXL	Wed, Aug 23, 2023	111.36	113.50	111.35	113.16
4056	AMEX	FXL	Tue, Aug 22, 2023	112.27	112.44	111.06	111.24
4055	AMEX	FXL	Mon, Aug 21, 2023	110.44	111.54	110.17	111.30
4054	AMEX	FXL	Fri, Aug 18, 2023	107.90	109.95	107.78	109.65
4053	AMEX	FXL	Thu, Aug 17, 2023	110.81	110.81	109.01	109.15
4052	AMEX	FXL	Wed, Aug 16, 2023	111.39	111.79	110.50	110.52
4051	AMEX	FXL	Tue, Aug 15, 2023	112.44	112.52	111.52	111.75
4050	AMEX	FXL	Mon, Aug 14, 2023	111.23	112.94	111.23	112.94
4049	AMEX	FXL	Fri, Aug 11, 2023	111.51	112.26	111.47	111.63
4048	AMEX	FXL	Thu, Aug 10, 2023	113.30	114.05	111.68	112.44
4047	AMEX	FXL	Wed, Aug 9, 2023	113.74	113.74	112.00	112.20
4046	AMEX	FXL	Tue, Aug 8, 2023	113.69	113.74	112.15	113.46
4045	AMEX	FXL	Mon, Aug 7, 2023	115.27	115.65	114.69	115.54
4044	AMEX	FXL	Fri, Aug 4, 2023	115.92	116.51	114.65	114.88
4043	AMEX	FXL	Thu, Aug 3, 2023	115.23	116.09	114.80	115.74
4042	AMEX	FXL	Wed, Aug 2, 2023	118.20	118.21	115.46	116.24
4041	AMEX	FXL	Tue, Aug 1, 2023	118.99	119.65	118.57	119.53
4040	AMEX	FXL	Mon, Jul 31, 2023	119.04	120.11	119.04	120.09
4039	AMEX	FXL	Fri, Jul 28, 2023	118.29	118.73	118.04	118.52
4038	AMEX	FXL	Thu, Jul 27, 2023	119.16	119.58	116.29	116.81
4037	AMEX	FXL	Wed, Jul 26, 2023	117.34	117.73	116.63	117.26
4036	AMEX	FXL	Tue, Jul 25, 2023	117.03	118.67	117.03	118.19
4035	AMEX	FXL	Mon, Jul 24, 2023	116.98	117.42	116.12	116.68
4034	AMEX	FXL	Fri, Jul 21, 2023	117.93	117.93	116.61	116.73
4033	AMEX	FXL	Thu, Jul 20, 2023	119.07	119.09	116.62	116.83
4032	AMEX	FXL	Wed, Jul 19, 2023	121.35	121.53	119.90	120.30
4031	AMEX	FXL	Tue, Jul 18, 2023	120.05	121.20	119.59	121.01
4030	AMEX	FXL	Mon, Jul 17, 2023	117.99	120.54	117.99	120.21
4029	AMEX	FXL	Fri, Jul 14, 2023	119.54	119.75	117.85	118.11
4028	AMEX	FXL	Thu, Jul 13, 2023	117.90	119.55	117.90	119.41
4027	AMEX	FXL	Wed, Jul 12, 2023	117.83	117.84	116.07	116.93
4026	AMEX	FXL	Tue, Jul 11, 2023	115.74	116.43	115.32	116.40
4025	AMEX	FXL	Mon, Jul 10, 2023	113.12	115.32	113.12	115.31
4024	AMEX	FXL	Fri, Jul 7, 2023	113.06	114.45	113.06	113.22
4023	AMEX	FXL	Thu, Jul 6, 2023	112.64	113.05	111.83	113.05
4022	AMEX	FXL	Wed, Jul 5, 2023	114.54	114.65	114.12	114.35
4021	AMEX	FXL	Mon, Jul 3, 2023	115.08	115.21	114.44	115.21
4020	AMEX	FXL	Fri, Jun 30, 2023	114.71	115.62	114.71	115.04
4019	AMEX	FXL	Thu, Jun 29, 2023	113.15	113.59	112.78	113.48
4018	AMEX	FXL	Wed, Jun 28, 2023	112.04	113.44	111.92	112.93
4017	AMEX	FXL	Tue, Jun 27, 2023	110.56	113.07	110.53	112.80
4016	AMEX	FXL	Mon, Jun 26, 2023	110.73	112.12	110.50	110.46
4015	AMEX	FXL	Fri, Jun 23, 2023	110.61	111.06	110.30	110.55
4014	AMEX	FXL	Thu, Jun 22, 2023	110.96	112.01	110.66	111.94
4013	AMEX	FXL	Wed, Jun 21, 2023	113.04	113.12	111.40	111.42
4012	AMEX	FXL	Tue, Jun 20, 2023	113.67	114.17	112.70	113.59
4011	AMEX	FXL	Fri, Jun 16, 2023	115.74	115.74	113.96	114.15
4010	AMEX	FXL	Thu, Jun 15, 2023	113.03	115.17	113.03	114.90
4009	AMEX	FXL	Wed, Jun 14, 2023	113.07	114.08	112.64	113.91
4008	AMEX	FXL	Tue, Jun 13, 2023	112.95	113.31	112.09	113.26
4007	AMEX	FXL	Mon, Jun 12, 2023	109.78	111.56	109.78	111.56
4006	AMEX	FXL	Fri, Jun 9, 2023	109.38	110.31	108.67	109.10
4005	AMEX	FXL	Thu, Jun 8, 2023	108.54	109.10	108.15	108.92
4004	AMEX	FXL	Wed, Jun 7, 2023	109.74	110.43	108.13	108.56
4003	AMEX	FXL	Tue, Jun 6, 2023	107.90	109.93	107.90	109.45
4002	AMEX	FXL	Mon, Jun 5, 2023	108.73	108.94	107.64	109.13
4001	AMEX	FXL	Fri, Jun 2, 2023	108.88	109.40	108.09	109.13
4000	AMEX	FXL	Thu, Jun 1, 2023	107.20	108.63	106.57	107.94
3999	AMEX	FXL	Wed, May 31, 2023	107.24	107.83	106.81	107.54
3998	AMEX	FXL	Tue, May 30, 2023	109.74	109.86	107.90	108.37
3997	AMEX	FXL	Fri, May 26, 2023	105.18	108.27	105.18	107.87
3996	AMEX	FXL	Thu, May 25, 2023	103.69	104.93	103.47	104.60
3995	AMEX	FXL	Wed, May 24, 2023	101.71	102.47	101.34	102.02
3994	AMEX	FXL	Tue, May 23, 2023	103.80	104.47	102.90	102.99
3993	AMEX	FXL	Mon, May 22, 2023	103.21	104.66	103.21	104.33
3992	AMEX	FXL	Fri, May 19, 2023	103.82	103.87	103.10	103.36
3991	AMEX	FXL	Thu, May 18, 2023	102.08	103.94	102.08	103.79
3990	AMEX	FXL	Wed, May 17, 2023	100.24	101.76	99.72	101.67
3989	AMEX	FXL	Tue, May 16, 2023	99.69	100.08	99.50	99.60
3988	AMEX	FXL	Mon, May 15, 2023	98.45	100.06	98.39	99.99
3987	AMEX	FXL	Fri, May 12, 2023	98.91	98.91	97.67	98.34
3986	AMEX	FXL	Thu, May 11, 2023	99.05	99.05	98.01	98.58
3985	AMEX	FXL	Wed, May 10, 2023	98.73	99.28	98.19	99.02
3984	AMEX	FXL	Tue, May 9, 2023	97.43	98.08	97.43	97.81
3983	AMEX	FXL	Mon, May 8, 2023	98.07	98.37	97.64	98.37
3982	AMEX	FXL	Fri, May 5, 2023	96.96	98.17	96.96	97.81
3981	AMEX	FXL	Thu, May 4, 2023	96.84	97.20	96.32	96.41
3980	AMEX	FXL	Wed, May 3, 2023	97.67	98.31	96.76	96.83
3979	AMEX	FXL	Tue, May 2, 2023	98.88	98.88	97.09	97.65
3978	AMEX	FXL	Mon, May 1, 2023	98.95	99.22	98.64	98.90
3977	AMEX	FXL	Fri, Apr 28, 2023	97.61	98.54	97.20	98.44
3976	AMEX	FXL	Thu, Apr 27, 2023	97.39	97.97	96.40	97.90
3975	AMEX	FXL	Wed, Apr 26, 2023	97.31	97.91	96.66	96.84
3974	AMEX	FXL	Tue, Apr 25, 2023	98.51	98.51	96.27	96.27
3973	AMEX	FXL	Mon, Apr 24, 2023	99.77	100.10	98.82	99.22
3972	AMEX	FXL	Fri, Apr 21, 2023	100.06	100.16	99.47	99.87
3971	AMEX	FXL	Thu, Apr 20, 2023	100.11	101.16	99.94	100.15
3970	AMEX	FXL	Wed, Apr 19, 2023	101.16	101.18	100.66	100.93
3969	AMEX	FXL	Tue, Apr 18, 2023	102.99	103.23	101.87	102.32
3968	AMEX	FXL	Mon, Apr 17, 2023	101.72	102.22	101.45	102.22
3967	AMEX	FXL	Fri, Apr 14, 2023	102.85	102.94	101.00	101.94
3966	AMEX	FXL	Thu, Apr 13, 2023	101.47	102.59	101.42	102.35
3965	AMEX	FXL	Wed, Apr 12, 2023	103.00	103.00	101.11	101.11
3964	AMEX	FXL	Tue, Apr 11, 2023	102.69	102.71	101.81	102.13
3963	AMEX	FXL	Mon, Apr 10, 2023	100.64	102.46	100.57	102.41
3962	AMEX	FXL	Thu, Apr 6, 2023	100.83	101.64	100.17	101.34
3961	AMEX	FXL	Wed, Apr 5, 2023	102.67	102.68	101.14	101.62
3960	AMEX	FXL	Tue, Apr 4, 2023	104.78	104.78	102.85	103.18
3959	AMEX	FXL	Mon, Apr 3, 2023	104.56	104.89	103.83	104.76
3958	AMEX	FXL	Fri, Mar 31, 2023	103.57	105.23	103.57	105.19
3957	AMEX	FXL	Thu, Mar 30, 2023	103.28	103.99	103.24	103.49
3956	AMEX	FXL	Wed, Mar 29, 2023	101.27	102.81	101.26	102.44
3955	AMEX	FXL	Tue, Mar 28, 2023	100.33	100.33	99.35	100.09
3954	AMEX	FXL	Mon, Mar 27, 2023	101.02	101.45	100.21	100.53
3953	AMEX	FXL	Fri, Mar 24, 2023	100.42	100.56	99.40	100.55
3952	AMEX	FXL	Thu, Mar 23, 2023	100.87	102.70	100.15	100.84
3951	AMEX	FXL	Wed, Mar 22, 2023	101.46	102.74	99.82	99.85
3950	AMEX	FXL	Tue, Mar 21, 2023	101.34	101.78	100.63	101.46
3949	AMEX	FXL	Mon, Mar 20, 2023	99.32	100.32	99.22	100.16
3948	AMEX	FXL	Fri, Mar 17, 2023	100.08	100.08	98.82	99.15
3947	AMEX	FXL	Thu, Mar 16, 2023	97.60	100.39	97.40	100.38
3946	AMEX	FXL	Wed, Mar 15, 2023	97.88	98.23	96.71	98.09
3945	AMEX	FXL	Tue, Mar 14, 2023	98.91	100.04	98.08	99.30
3944	AMEX	FXL	Mon, Mar 13, 2023	96.73	98.29	96.00	97.16
3943	AMEX	FXL	Fri, Mar 10, 2023	100.53	100.53	97.38	97.99
3942	AMEX	FXL	Thu, Mar 9, 2023	102.60	103.39	100.57	100.57
3941	AMEX	FXL	Wed, Mar 8, 2023	101.97	102.76	101.66	102.63
3940	AMEX	FXL	Tue, Mar 7, 2023	103.02	103.22	101.52	101.79
3939	AMEX	FXL	Mon, Mar 6, 2023	104.01	104.57	102.81	103.00
3938	AMEX	FXL	Fri, Mar 3, 2023	102.63	104.10	102.52	104.10
3937	AMEX	FXL	Thu, Mar 2, 2023	100.62	102.42	100.39	102.25
3936	AMEX	FXL	Wed, Mar 1, 2023	101.75	102.38	101.39	101.44
3935	AMEX	FXL	Tue, Feb 28, 2023	101.44	102.64	101.44	101.79
3934	AMEX	FXL	Mon, Feb 27, 2023	102.77	102.77	101.47	101.50
3933	AMEX	FXL	Fri, Feb 24, 2023	101.52	101.88	101.07	101.57
3932	AMEX	FXL	Thu, Feb 23, 2023	103.34	103.47	101.73	103.05
3931	AMEX	FXL	Wed, Feb 22, 2023	102.34	102.96	101.67	101.92
3930	AMEX	FXL	Tue, Feb 21, 2023	103.30	103.89	102.00	102.00
3929	AMEX	FXL	Fri, Feb 17, 2023	105.12	105.12	103.90	104.58
3928	AMEX	FXL	Thu, Feb 16, 2023	105.74	106.86	105.33	105.67
3927	AMEX	FXL	Wed, Feb 15, 2023	106.26	107.49	105.94	107.48
3926	AMEX	FXL	Tue, Feb 14, 2023	104.98	106.99	104.77	106.62
3925	AMEX	FXL	Mon, Feb 13, 2023	104.40	105.68	104.40	105.58
3924	AMEX	FXL	Fri, Feb 10, 2023	104.24	104.54	103.43	104.06
3923	AMEX	FXL	Thu, Feb 9, 2023	106.36	106.66	104.38	104.86
3922	AMEX	FXL	Wed, Feb 8, 2023	105.94	106.60	104.94	105.08
3921	AMEX	FXL	Tue, Feb 7, 2023	104.17	106.89	103.79	106.49
3920	AMEX	FXL	Mon, Feb 6, 2023	104.71	105.33	103.92	104.06
3919	AMEX	FXL	Fri, Feb 3, 2023	105.24	107.45	105.24	105.71
3918	AMEX	FXL	Thu, Feb 2, 2023	105.95	108.14	105.91	107.27
3917	AMEX	FXL	Wed, Feb 1, 2023	101.54	104.99	101.54	104.59
3916	AMEX	FXL	Tue, Jan 31, 2023	100.15	101.50	100.05	101.50
3915	AMEX	FXL	Mon, Jan 30, 2023	100.53	101.23	99.96	100.05
3914	AMEX	FXL	Fri, Jan 27, 2023	100.86	102.11	100.56	101.58
3913	AMEX	FXL	Thu, Jan 26, 2023	101.04	101.70	100.24	101.70
3912	AMEX	FXL	Wed, Jan 25, 2023	98.91	100.44	98.19	100.21
3911	AMEX	FXL	Tue, Jan 24, 2023	100.45	100.91	100.05	100.34
3910	AMEX	FXL	Mon, Jan 23, 2023	98.74	101.26	98.74	101.09
3909	AMEX	FXL	Fri, Jan 20, 2023	96.63	98.35	96.29	98.31
3908	AMEX	FXL	Thu, Jan 19, 2023	96.74	96.93	95.83	96.14
3907	AMEX	FXL	Wed, Jan 18, 2023	99.01	99.63	97.49	97.49
3906	AMEX	FXL	Tue, Jan 17, 2023	97.99	98.76	97.75	98.42
3905	AMEX	FXL	Fri, Jan 13, 2023	96.70	98.06	96.70	97.97
3904	AMEX	FXL	Thu, Jan 12, 2023	97.08	97.85	95.93	97.55
3903	AMEX	FXL	Wed, Jan 11, 2023	95.69	96.83	95.36	96.82
3902	AMEX	FXL	Tue, Jan 10, 2023	94.30	95.49	94.11	95.49
3901	AMEX	FXL	Mon, Jan 9, 2023	94.41	96.11	94.41	94.73
3900	AMEX	FXL	Fri, Jan 6, 2023	91.80	93.89	91.09	93.53
3899	AMEX	FXL	Thu, Jan 5, 2023	92.02	92.02	90.98	91.07
3898	AMEX	FXL	Wed, Jan 4, 2023	92.55	93.28	91.75	92.74
3897	AMEX	FXL	Tue, Jan 3, 2023	92.76	93.24	90.98	91.45
3896	AMEX	FXL	Fri, Dec 30, 2022	90.70	91.61	90.47	91.55
3895	AMEX	FXL	Thu, Dec 29, 2022	89.79	91.90	89.79	91.81
3894	AMEX	FXL	Wed, Dec 28, 2022	90.09	90.77	88.90	89.00
3893	AMEX	FXL	Tue, Dec 27, 2022	90.56	90.70	89.81	90.34
3892	AMEX	FXL	Fri, Dec 23, 2022	90.26	90.76	89.70	90.76
3891	AMEX	FXL	Thu, Dec 22, 2022	91.62	91.62	89.25	90.75
3890	AMEX	FXL	Wed, Dec 21, 2022	91.91	93.11	91.73	92.76
3889	AMEX	FXL	Tue, Dec 20, 2022	90.75	92.00	90.75	91.45
3888	AMEX	FXL	Mon, Dec 19, 2022	92.71	92.71	90.82	91.24
3887	AMEX	FXL	Fri, Dec 16, 2022	92.91	93.57	92.21	92.79
3886	AMEX	FXL	Thu, Dec 15, 2022	95.54	95.57	93.46	93.50
3885	AMEX	FXL	Wed, Dec 14, 2022	97.43	98.53	96.34	97.05
3884	AMEX	FXL	Tue, Dec 13, 2022	99.94	100.12	97.04	97.66
3883	AMEX	FXL	Mon, Dec 12, 2022	94.41	96.24	94.41	96.24
3882	AMEX	FXL	Fri, Dec 9, 2022	94.84	95.54	94.50	94.56
3881	AMEX	FXL	Thu, Dec 8, 2022	93.88	95.62	93.70	95.23
3880	AMEX	FXL	Wed, Dec 7, 2022	93.33	93.61	92.67	93.35
3879	AMEX	FXL	Tue, Dec 6, 2022	95.35	95.35	93.05	93.72
3878	AMEX	FXL	Mon, Dec 5, 2022	97.09	97.10	94.94	95.42
3877	AMEX	FXL	Fri, Dec 2, 2022	96.54	97.74	96.49	97.58
3876	AMEX	FXL	Thu, Dec 1, 2022	97.94	98.81	97.32	98.36
3875	AMEX	FXL	Wed, Nov 30, 2022	93.52	97.44	93.01	97.44
3874	AMEX	FXL	Tue, Nov 29, 2022	94.31	94.77	93.53	93.63
3873	AMEX	FXL	Mon, Nov 28, 2022	95.45	95.90	93.96	94.27
3872	AMEX	FXL	Fri, Nov 25, 2022	96.05	96.54	96.05	96.21
3871	AMEX	FXL	Wed, Nov 23, 2022	95.41	96.90	95.32	96.49
3870	AMEX	FXL	Tue, Nov 22, 2022	94.41	95.43	93.67	95.40
3869	AMEX	FXL	Mon, Nov 21, 2022	94.37	94.53	94.02	94.10
3868	AMEX	FXL	Fri, Nov 18, 2022	95.94	95.94	94.33	94.98
3867	AMEX	FXL	Thu, Nov 17, 2022	93.77	94.97	93.41	94.78
3866	AMEX	FXL	Wed, Nov 16, 2022	96.92	96.92	95.17	95.44
3865	AMEX	FXL	Tue, Nov 15, 2022	98.68	99.05	97.86	98.25
3864	AMEX	FXL	Mon, Nov 14, 2022	96.62	97.63	96.17	96.23
3863	AMEX	FXL	Fri, Nov 11, 2022	95.21	97.52	94.99	97.17
3862	AMEX	FXL	Thu, Nov 10, 2022	92.15	95.04	92.15	94.95
3861	AMEX	FXL	Wed, Nov 9, 2022	89.39	89.51	88.17	88.34
3860	AMEX	FXL	Tue, Nov 8, 2022	89.89	91.34	88.83	90.06
3859	AMEX	FXL	Mon, Nov 7, 2022	88.69	89.51	87.88	89.29
3858	AMEX	FXL	Fri, Nov 4, 2022	89.43	89.66	86.95	88.46
3857	AMEX	FXL	Thu, Nov 3, 2022	88.25	88.91	87.11	87.86
3856	AMEX	FXL	Wed, Nov 2, 2022	92.37	93.12	89.33	89.35
3855	AMEX	FXL	Tue, Nov 1, 2022	93.55	93.79	92.08	92.47
3854	AMEX	FXL	Mon, Oct 31, 2022	92.58	92.88	91.99	92.18
3853	AMEX	FXL	Fri, Oct 28, 2022	91.12	93.14	91.12	93.13
3852	AMEX	FXL	Thu, Oct 27, 2022	91.93	92.58	90.85	90.92
3851	AMEX	FXL	Wed, Oct 26, 2022	91.63	93.31	91.04	91.66
3850	AMEX	FXL	Tue, Oct 25, 2022	90.65	92.70	90.65	92.59
3849	AMEX	FXL	Mon, Oct 24, 2022	90.11	90.69	88.60	90.44
3848	AMEX	FXL	Fri, Oct 21, 2022	87.41	89.97	86.86	89.85
3847	AMEX	FXL	Thu, Oct 20, 2022	87.74	89.70	87.34	87.82
3846	AMEX	FXL	Wed, Oct 19, 2022	88.06	88.53	86.96	87.57
3845	AMEX	FXL	Tue, Oct 18, 2022	89.55	89.88	87.68	88.65
3844	AMEX	FXL	Mon, Oct 17, 2022	86.66	87.66	86.66	87.42
3843	AMEX	FXL	Fri, Oct 14, 2022	87.76	88.18	84.77	84.85
3842	AMEX	FXL	Thu, Oct 13, 2022	82.84	87.47	82.55	86.98
3841	AMEX	FXL	Wed, Oct 12, 2022	85.81	85.90	84.87	85.29
3840	AMEX	FXL	Tue, Oct 11, 2022	86.88	87.41	85.19	85.90
3839	AMEX	FXL	Mon, Oct 10, 2022	89.35	89.35	86.53	87.38
3838	AMEX	FXL	Fri, Oct 7, 2022	91.28	91.28	88.77	89.21
3837	AMEX	FXL	Thu, Oct 6, 2022	93.00	93.69	92.62	92.79
3836	AMEX	FXL	Wed, Oct 5, 2022	91.86	93.68	91.24	93.17
3835	AMEX	FXL	Tue, Oct 4, 2022	91.59	93.04	91.59	93.03
3834	AMEX	FXL	Mon, Oct 3, 2022	87.86	90.14	87.48	89.54
3833	AMEX	FXL	Fri, Sep 30, 2022	87.37	89.12	86.60	86.70
3832	AMEX	FXL	Thu, Sep 29, 2022	88.43	88.43	86.81	87.71
3831	AMEX	FXL	Wed, Sep 28, 2022	87.83	89.96	87.83	89.63
3830	AMEX	FXL	Tue, Sep 27, 2022	88.70	89.12	87.12	87.86
3829	AMEX	FXL	Mon, Sep 26, 2022	88.22	89.68	87.48	87.58
3828	AMEX	FXL	Fri, Sep 23, 2022	89.26	89.33	87.43	88.48
3827	AMEX	FXL	Thu, Sep 22, 2022	92.10	92.10	90.05	90.27
3826	AMEX	FXL	Wed, Sep 21, 2022	93.72	95.59	92.40	92.42
3825	AMEX	FXL	Tue, Sep 20, 2022	93.94	94.00	92.75	93.35
3824	AMEX	FXL	Mon, Sep 19, 2022	93.38	94.92	93.38	94.78
3823	AMEX	FXL	Fri, Sep 16, 2022	94.00	94.39	93.15	94.35
3822	AMEX	FXL	Thu, Sep 15, 2022	96.04	97.01	94.90	95.41
3821	AMEX	FXL	Wed, Sep 14, 2022	96.72	96.89	95.52	96.53
3820	AMEX	FXL	Tue, Sep 13, 2022	98.14	98.49	96.27	96.40
3819	AMEX	FXL	Mon, Sep 12, 2022	100.71	101.45	100.36	101.20
3818	AMEX	FXL	Fri, Sep 9, 2022	98.77	100.48	98.77	100.31
3817	AMEX	FXL	Thu, Sep 8, 2022	95.99	97.97	95.56	97.92
3816	AMEX	FXL	Wed, Sep 7, 2022	95.67	97.06	94.91	96.76
3815	AMEX	FXL	Tue, Sep 6, 2022	96.10	96.10	94.59	95.09
3814	AMEX	FXL	Fri, Sep 2, 2022	97.89	98.31	95.47	95.88
3813	AMEX	FXL	Thu, Sep 1, 2022	96.76	96.84	94.94	96.73
3812	AMEX	FXL	Wed, Aug 31, 2022	99.21	99.41	97.59	97.81
3811	AMEX	FXL	Tue, Aug 30, 2022	100.11	100.21	97.98	98.61
3810	AMEX	FXL	Mon, Aug 29, 2022	99.79	100.54	99.38	99.57
3809	AMEX	FXL	Fri, Aug 26, 2022	105.18	105.18	100.71	100.76
3808	AMEX	FXL	Thu, Aug 25, 2022	103.31	105.35	103.31	105.35
3807	AMEX	FXL	Wed, Aug 24, 2022	102.61	103.40	102.35	102.76
3806	AMEX	FXL	Tue, Aug 23, 2022	103.08	104.00	102.62	102.62
3805	AMEX	FXL	Mon, Aug 22, 2022	103.92	103.92	102.56	102.71
3804	AMEX	FXL	Fri, Aug 19, 2022	106.68	106.68	105.26	105.56
3803	AMEX	FXL	Thu, Aug 18, 2022	106.71	108.11	106.53	107.76
3802	AMEX	FXL	Wed, Aug 17, 2022	107.26	107.39	105.75	106.66
3801	AMEX	FXL	Tue, Aug 16, 2022	108.23	108.98	107.54	108.51
3800	AMEX	FXL	Mon, Aug 15, 2022	107.98	108.96	107.75	108.72
3799	AMEX	FXL	Fri, Aug 12, 2022	106.95	108.58	106.82	108.58
3798	AMEX	FXL	Thu, Aug 11, 2022	107.59	108.47	106.18	106.28
3797	AMEX	FXL	Wed, Aug 10, 2022	105.82	106.92	105.61	106.81
3796	AMEX	FXL	Tue, Aug 9, 2022	105.24	105.24	103.02	103.50
3795	AMEX	FXL	Mon, Aug 8, 2022	106.38	107.50	105.98	106.30
3794	AMEX	FXL	Fri, Aug 5, 2022	105.31	106.64	105.11	106.38
3793	AMEX	FXL	Thu, Aug 4, 2022	106.46	107.06	106.01	107.00
3792	AMEX	FXL	Wed, Aug 3, 2022	105.09	107.09	105.09	106.90
3791	AMEX	FXL	Tue, Aug 2, 2022	103.98	105.57	103.74	104.57
3790	AMEX	FXL	Mon, Aug 1, 2022	103.56	105.40	103.39	104.51
3789	AMEX	FXL	Fri, Jul 29, 2022	102.77	104.52	102.70	104.32
3788	AMEX	FXL	Thu, Jul 28, 2022	101.89	103.23	100.88	103.04
3787	AMEX	FXL	Wed, Jul 27, 2022	99.61	102.34	99.61	101.84
3786	AMEX	FXL	Tue, Jul 26, 2022	99.62	99.62	98.22	98.50
3785	AMEX	FXL	Mon, Jul 25, 2022	100.53	100.53	99.33	100.06
3784	AMEX	FXL	Fri, Jul 22, 2022	102.38	102.38	100.06	100.62
3783	AMEX	FXL	Thu, Jul 21, 2022	101.02	102.64	101.02	102.59
3782	AMEX	FXL	Wed, Jul 20, 2022	99.20	101.36	99.20	101.12
3781	AMEX	FXL	Tue, Jul 19, 2022	96.88	99.19	96.88	99.10
3780	AMEX	FXL	Mon, Jul 18, 2022	97.28	97.65	95.20	95.60
3779	AMEX	FXL	Fri, Jul 15, 2022	95.20	96.20	94.41	96.18
3778	AMEX	FXL	Thu, Jul 14, 2022	93.19	94.26	92.02	93.97
3777	AMEX	FXL	Wed, Jul 13, 2022	92.79	94.70	92.64	94.18
3776	AMEX	FXL	Tue, Jul 12, 2022	95.88	96.63	94.02	94.54
3775	AMEX	FXL	Mon, Jul 11, 2022	96.50	96.70	95.31	95.64
3774	AMEX	FXL	Fri, Jul 8, 2022	96.43	98.10	96.15	97.54
3773	AMEX	FXL	Thu, Jul 7, 2022	95.73	97.61	95.73	97.32
3772	AMEX	FXL	Wed, Jul 6, 2022	94.79	95.55	94.07	94.93
3771	AMEX	FXL	Tue, Jul 5, 2022	92.26	94.80	91.79	94.80
3770	AMEX	FXL	Fri, Jul 1, 2022	93.56	94.37	92.33	93.74
3769	AMEX	FXL	Thu, Jun 30, 2022	93.95	95.07	92.95	94.11
3768	AMEX	FXL	Wed, Jun 29, 2022	95.63	95.67	94.26	95.06
3767	AMEX	FXL	Tue, Jun 28, 2022	99.20	99.43	95.86	96.00
3766	AMEX	FXL	Mon, Jun 27, 2022	99.27	99.58	97.97	98.72
3765	AMEX	FXL	Fri, Jun 24, 2022	96.44	98.84	96.44	98.84
3764	AMEX	FXL	Thu, Jun 23, 2022	94.86	95.50	94.33	95.35
3763	AMEX	FXL	Wed, Jun 22, 2022	93.18	95.23	93.18	94.20
3762	AMEX	FXL	Tue, Jun 21, 2022	93.98	95.41	93.98	94.41
3761	AMEX	FXL	Fri, Jun 17, 2022	91.70	93.18	90.99	92.61
3760	AMEX	FXL	Thu, Jun 16, 2022	93.80	93.84	90.70	91.32
3759	AMEX	FXL	Wed, Jun 15, 2022	95.26	96.97	94.45	96.11
3758	AMEX	FXL	Tue, Jun 14, 2022	94.78	95.14	93.63	94.23
3757	AMEX	FXL	Mon, Jun 13, 2022	96.00	96.73	93.91	94.09
3756	AMEX	FXL	Fri, Jun 10, 2022	100.30	100.65	98.81	98.96
3755	AMEX	FXL	Thu, Jun 9, 2022	103.89	104.69	102.17	102.17
3754	AMEX	FXL	Wed, Jun 8, 2022	105.73	105.96	104.35	104.48
3753	AMEX	FXL	Tue, Jun 7, 2022	103.80	106.21	103.80	106.09
3752	AMEX	FXL	Mon, Jun 6, 2022	106.05	106.50	104.64	104.97
3751	AMEX	FXL	Fri, Jun 3, 2022	105.26	105.79	104.39	104.83
3750	AMEX	FXL	Thu, Jun 2, 2022	103.36	106.79	103.36	106.78
3749	AMEX	FXL	Wed, Jun 1, 2022	104.93	105.40	102.71	103.68
3748	AMEX	FXL	Tue, May 31, 2022	104.90	105.08	103.39	104.21
3747	AMEX	FXL	Fri, May 27, 2022	103.08	105.17	103.08	105.16
3746	AMEX	FXL	Thu, May 26, 2022	99.06	102.35	98.99	101.97
3745	AMEX	FXL	Wed, May 25, 2022	97.04	99.90	97.04	99.28
3744	AMEX	FXL	Tue, May 24, 2022	98.70	98.70	96.59	97.57
3743	AMEX	FXL	Mon, May 23, 2022	99.29	100.07	98.53	99.85
3742	AMEX	FXL	Fri, May 20, 2022	100.14	100.14	96.02	98.90
3741	AMEX	FXL	Thu, May 19, 2022	97.99	100.28	97.60	98.85
3740	AMEX	FXL	Wed, May 18, 2022	101.27	101.85	98.25	98.58
3739	AMEX	FXL	Tue, May 17, 2022	101.71	102.76	100.70	102.68
3738	AMEX	FXL	Mon, May 16, 2022	100.62	101.20	99.62	99.83
3737	AMEX	FXL	Fri, May 13, 2022	98.78	101.58	98.74	101.18
3736	AMEX	FXL	Thu, May 12, 2022	95.99	98.03	95.58	97.45
3735	AMEX	FXL	Wed, May 11, 2022	98.84	100.63	96.69	96.81
3734	AMEX	FXL	Tue, May 10, 2022	100.34	100.79	97.58	99.42
3733	AMEX	FXL	Mon, May 9, 2022	100.71	101.39	97.81	98.26
3732	AMEX	FXL	Fri, May 6, 2022	103.55	104.23	101.34	102.51
3731	AMEX	FXL	Thu, May 5, 2022	107.69	107.69	103.52	104.49
3730	AMEX	FXL	Wed, May 4, 2022	106.70	109.23	104.29	109.13
3729	AMEX	FXL	Tue, May 3, 2022	106.09	107.03	105.71	106.47
3728	AMEX	FXL	Mon, May 2, 2022	104.13	105.90	103.15	105.88
3727	AMEX	FXL	Fri, Apr 29, 2022	106.47	108.14	104.08	104.21
3726	AMEX	FXL	Thu, Apr 28, 2022	105.37	108.17	104.60	107.63
3725	AMEX	FXL	Wed, Apr 27, 2022	104.15	105.78	103.67	103.92
3724	AMEX	FXL	Tue, Apr 26, 2022	107.36	107.54	104.50	104.53
3723	AMEX	FXL	Mon, Apr 25, 2022	105.48	108.10	105.41	108.07
3722	AMEX	FXL	Fri, Apr 22, 2022	108.40	108.71	106.01	106.02
3721	AMEX	FXL	Thu, Apr 21, 2022	112.11	112.46	108.44	108.66
3720	AMEX	FXL	Wed, Apr 20, 2022	112.34	112.65	110.93	111.09
3719	AMEX	FXL	Tue, Apr 19, 2022	109.02	111.51	109.02	111.37
3718	AMEX	FXL	Mon, Apr 18, 2022	108.65	109.69	108.25	109.15
3717	AMEX	FXL	Thu, Apr 14, 2022	111.19	111.19	109.04	109.04
3716	AMEX	FXL	Wed, Apr 13, 2022	109.37	111.35	109.21	111.09
3715	AMEX	FXL	Tue, Apr 12, 2022	110.88	111.84	108.94	109.12
3714	AMEX	FXL	Mon, Apr 11, 2022	109.57	110.42	109.21	109.43
3713	AMEX	FXL	Fri, Apr 8, 2022	111.37	111.67	110.36	110.37
3712	AMEX	FXL	Thu, Apr 7, 2022	111.61	112.57	110.32	111.94
3711	AMEX	FXL	Wed, Apr 6, 2022	111.94	112.21	110.62	111.44
3710	AMEX	FXL	Tue, Apr 5, 2022	117.03	117.03	113.39	113.60
3709	AMEX	FXL	Mon, Apr 4, 2022	115.76	117.08	115.76	117.00
3708	AMEX	FXL	Fri, Apr 1, 2022	116.44	116.63	114.10	115.42
3707	AMEX	FXL	Thu, Mar 31, 2022	117.78	118.32	116.10	116.15
3706	AMEX	FXL	Wed, Mar 30, 2022	119.94	120.18	117.42	117.91
3705	AMEX	FXL	Tue, Mar 29, 2022	119.83	120.74	119.15	120.53
3704	AMEX	FXL	Mon, Mar 28, 2022	117.00	118.28	116.23	118.23
3703	AMEX	FXL	Fri, Mar 25, 2022	117.76	117.76	116.01	117.47
3702	AMEX	FXL	Thu, Mar 24, 2022	115.53	117.73	115.10	117.59
3701	AMEX	FXL	Wed, Mar 23, 2022	115.96	117.07	114.92	114.97
3700	AMEX	FXL	Tue, Mar 22, 2022	115.53	117.54	115.53	116.92
3699	AMEX	FXL	Mon, Mar 21, 2022	115.68	116.25	114.16	115.32
3698	AMEX	FXL	Fri, Mar 18, 2022	112.64	116.02	112.64	115.94
3697	AMEX	FXL	Thu, Mar 17, 2022	111.09	113.38	110.69	113.37
3696	AMEX	FXL	Wed, Mar 16, 2022	109.08	111.88	108.13	111.85
3695	AMEX	FXL	Tue, Mar 15, 2022	105.32	107.60	104.85	107.45
3694	AMEX	FXL	Mon, Mar 14, 2022	107.10	107.37	104.05	104.66
3693	AMEX	FXL	Fri, Mar 11, 2022	110.02	110.02	107.00	107.14
3692	AMEX	FXL	Thu, Mar 10, 2022	108.34	109.18	107.25	109.02
3691	AMEX	FXL	Wed, Mar 9, 2022	108.89	110.67	108.31	110.12
3690	AMEX	FXL	Tue, Mar 8, 2022	105.86	108.90	104.72	106.12
3689	AMEX	FXL	Mon, Mar 7, 2022	110.54	110.54	105.80	105.91
3688	AMEX	FXL	Fri, Mar 4, 2022	112.40	112.93	109.84	110.73
3687	AMEX	FXL	Thu, Mar 3, 2022	116.19	116.19	112.65	113.16
3686	AMEX	FXL	Wed, Mar 2, 2022	113.21	116.09	112.72	115.74
3685	AMEX	FXL	Tue, Mar 1, 2022	114.63	115.41	111.61	112.40
3684	AMEX	FXL	Mon, Feb 28, 2022	114.17	115.75	113.21	114.85
3683	AMEX	FXL	Fri, Feb 25, 2022	113.52	115.38	112.14	115.36
3682	AMEX	FXL	Thu, Feb 24, 2022	106.29	114.00	105.85	113.86
3681	AMEX	FXL	Wed, Feb 23, 2022	113.44	114.04	109.80	109.91
3680	AMEX	FXL	Tue, Feb 22, 2022	113.09	114.82	111.47	112.35
3679	AMEX	FXL	Fri, Feb 18, 2022	115.44	115.79	113.09	113.95
3678	AMEX	FXL	Thu, Feb 17, 2022	118.07	118.07	115.27	115.40
3677	AMEX	FXL	Wed, Feb 16, 2022	118.41	119.61	117.55	119.30
3676	AMEX	FXL	Tue, Feb 15, 2022	117.48	119.64	117.31	119.48
3675	AMEX	FXL	Mon, Feb 14, 2022	116.22	117.24	114.75	115.78
3674	AMEX	FXL	Fri, Feb 11, 2022	120.33	120.95	115.77	116.26
3673	AMEX	FXL	Thu, Feb 10, 2022	119.66	123.11	119.44	120.07
3672	AMEX	FXL	Wed, Feb 9, 2022	120.29	121.88	119.68	121.88
3671	AMEX	FXL	Tue, Feb 8, 2022	116.78	119.41	116.78	119.20
3670	AMEX	FXL	Mon, Feb 7, 2022	117.56	118.67	116.90	117.17
3669	AMEX	FXL	Fri, Feb 4, 2022	115.55	118.18	115.07	117.21
3668	AMEX	FXL	Thu, Feb 3, 2022	116.79	118.29	115.57	115.80
3667	AMEX	FXL	Wed, Feb 2, 2022	119.51	119.90	117.90	119.42
3666	AMEX	FXL	Tue, Feb 1, 2022	117.94	118.56	115.95	118.50
3665	AMEX	FXL	Mon, Jan 31, 2022	112.92	117.42	112.92	117.42
3664	AMEX	FXL	Fri, Jan 28, 2022	110.16	112.77	108.35	112.77
3663	AMEX	FXL	Thu, Jan 27, 2022	113.55	114.15	109.92	110.14
3662	AMEX	FXL	Wed, Jan 26, 2022	114.59	116.48	111.18	112.26
3661	AMEX	FXL	Tue, Jan 25, 2022	113.53	114.23	111.30	112.10
3660	AMEX	FXL	Mon, Jan 24, 2022	111.97	116.04	108.95	115.92
3659	AMEX	FXL	Fri, Jan 21, 2022	116.37	117.79	114.15	114.16
3658	AMEX	FXL	Thu, Jan 20, 2022	119.45	121.01	116.82	116.87
3657	AMEX	FXL	Wed, Jan 19, 2022	121.06	122.14	118.55	118.68
3656	AMEX	FXL	Tue, Jan 18, 2022	122.00	122.63	120.39	120.49
3655	AMEX	FXL	Fri, Jan 14, 2022	121.76	123.83	121.76	123.78
3654	AMEX	FXL	Thu, Jan 13, 2022	126.70	126.97	122.73	122.87
3653	AMEX	FXL	Wed, Jan 12, 2022	126.82	127.63	125.16	125.98
3652	AMEX	FXL	Tue, Jan 11, 2022	123.64	125.81	123.41	125.74
3651	AMEX	FXL	Mon, Jan 10, 2022	122.00	124.05	120.07	123.98
3650	AMEX	FXL	Fri, Jan 7, 2022	125.32	126.28	123.24	123.55
3649	AMEX	FXL	Thu, Jan 6, 2022	124.96	126.58	124.19	125.52
3648	AMEX	FXL	Wed, Jan 5, 2022	129.19	129.52	125.20	125.35
3647	AMEX	FXL	Tue, Jan 4, 2022	131.66	131.66	128.05	129.99
3646	AMEX	FXL	Mon, Jan 3, 2022	132.46	132.52	130.51	131.40
3645	AMEX	FXL	Fri, Dec 31, 2021	132.74	133.13	132.02	132.02
3644	AMEX	FXL	Thu, Dec 30, 2021	133.29	134.19	132.78	132.78
3643	AMEX	FXL	Wed, Dec 29, 2021	133.12	133.65	132.70	133.49
3642	AMEX	FXL	Tue, Dec 28, 2021	134.53	134.54	132.81	133.24
3641	AMEX	FXL	Mon, Dec 27, 2021	132.34	134.45	132.34	134.45
3640	AMEX	FXL	Thu, Dec 23, 2021	130.82	132.40	130.82	131.99
3639	AMEX	FXL	Wed, Dec 22, 2021	129.48	130.98	129.01	130.86
3638	AMEX	FXL	Tue, Dec 21, 2021	126.56	129.82	126.17	129.82
3637	AMEX	FXL	Mon, Dec 20, 2021	124.83	125.41	123.81	124.95
3636	AMEX	FXL	Fri, Dec 17, 2021	124.74	127.67	124.14	126.80
3635	AMEX	FXL	Thu, Dec 16, 2021	129.85	129.87	125.23	126.02
3634	AMEX	FXL	Wed, Dec 15, 2021	126.18	129.42	124.94	129.37
3633	AMEX	FXL	Tue, Dec 14, 2021	126.42	127.09	124.78	126.17
3632	AMEX	FXL	Mon, Dec 13, 2021	130.06	130.38	127.99	128.40
3631	AMEX	FXL	Fri, Dec 10, 2021	131.01	131.92	129.21	129.75
3630	AMEX	FXL	Thu, Dec 9, 2021	132.46	133.28	129.72	129.94
3629	AMEX	FXL	Wed, Dec 8, 2021	131.85	133.02	130.28	132.83
3628	AMEX	FXL	Tue, Dec 7, 2021	129.45	132.02	129.45	131.45
3627	AMEX	FXL	Mon, Dec 6, 2021	126.88	127.15	124.63	126.53
3626	AMEX	FXL	Fri, Dec 3, 2021	129.71	129.93	125.24	127.04
3625	AMEX	FXL	Thu, Dec 2, 2021	126.81	129.92	126.73	129.34
3624	AMEX	FXL	Wed, Dec 1, 2021	132.78	132.78	127.00	127.13
3623	AMEX	FXL	Tue, Nov 30, 2021	133.71	134.31	130.35	130.86
3622	AMEX	FXL	Mon, Nov 29, 2021	132.97	134.49	132.37	134.08
3621	AMEX	FXL	Fri, Nov 26, 2021	132.05	133.54	130.96	131.44
3620	AMEX	FXL	Wed, Nov 24, 2021	131.72	134.16	131.67	134.16
3619	AMEX	FXL	Tue, Nov 23, 2021	132.56	133.81	130.41	132.16
3618	AMEX	FXL	Mon, Nov 22, 2021	137.07	137.07	133.02	133.28
3617	AMEX	FXL	Fri, Nov 19, 2021	137.25	137.56	136.40	136.41
3616	AMEX	FXL	Thu, Nov 18, 2021	137.58	137.58	135.83	136.88
3615	AMEX	FXL	Wed, Nov 17, 2021	137.89	137.93	136.50	136.88
3614	AMEX	FXL	Tue, Nov 16, 2021	136.27	138.04	136.23	137.91
3613	AMEX	FXL	Mon, Nov 15, 2021	137.73	137.73	135.96	136.49
3612	AMEX	FXL	Fri, Nov 12, 2021	136.55	137.32	136.18	137.20
3611	AMEX	FXL	Thu, Nov 11, 2021	136.07	136.59	135.92	136.02
3610	AMEX	FXL	Wed, Nov 10, 2021	137.18	137.74	134.23	134.98
3609	AMEX	FXL	Tue, Nov 9, 2021	138.55	138.96	137.56	138.38
3608	AMEX	FXL	Mon, Nov 8, 2021	136.69	138.07	136.69	137.68
3607	AMEX	FXL	Fri, Nov 5, 2021	136.98	137.49	135.54	136.05
3606	AMEX	FXL	Thu, Nov 4, 2021	135.46	136.34	135.21	136.21
3605	AMEX	FXL	Wed, Nov 3, 2021	134.48	134.90	133.60	134.72
3604	AMEX	FXL	Tue, Nov 2, 2021	133.70	134.33	133.55	134.28
3603	AMEX	FXL	Mon, Nov 1, 2021	133.01	133.56	132.73	133.50
3602	AMEX	FXL	Fri, Oct 29, 2021	130.77	132.62	130.77	132.62
3601	AMEX	FXL	Thu, Oct 28, 2021	130.02	131.37	130.02	131.27
3600	AMEX	FXL	Wed, Oct 27, 2021	131.23	131.34	129.55	129.56
3599	AMEX	FXL	Tue, Oct 26, 2021	133.12	133.12	130.99	131.36
3598	AMEX	FXL	Mon, Oct 25, 2021	132.37	133.24	132.32	132.48
3597	AMEX	FXL	Fri, Oct 22, 2021	132.28	133.07	131.41	132.02
3596	AMEX	FXL	Thu, Oct 21, 2021	130.29	132.37	130.29	132.30
3595	AMEX	FXL	Wed, Oct 20, 2021	130.80	131.09	130.40	130.60
3594	AMEX	FXL	Tue, Oct 19, 2021	130.41	131.11	130.04	130.81
3593	AMEX	FXL	Mon, Oct 18, 2021	128.38	130.07	128.27	130.04
3592	AMEX	FXL	Fri, Oct 15, 2021	129.07	129.33	128.70	128.93
3591	AMEX	FXL	Thu, Oct 14, 2021	127.60	128.90	127.60	128.61
3590	AMEX	FXL	Wed, Oct 13, 2021	124.98	126.22	124.98	126.22
3589	AMEX	FXL	Tue, Oct 12, 2021	124.36	125.08	123.85	124.49
3588	AMEX	FXL	Mon, Oct 11, 2021	123.91	125.40	123.84	123.84
3587	AMEX	FXL	Fri, Oct 8, 2021	125.66	125.77	124.32	124.37
3586	AMEX	FXL	Thu, Oct 7, 2021	124.81	126.33	124.81	125.26
3585	AMEX	FXL	Wed, Oct 6, 2021	121.94	123.78	121.72	123.77
3584	AMEX	FXL	Tue, Oct 5, 2021	122.25	123.77	122.14	123.23
3583	AMEX	FXL	Mon, Oct 4, 2021	123.89	123.89	121.04	121.72
3582	AMEX	FXL	Fri, Oct 1, 2021	123.31	124.86	122.14	124.41
3581	AMEX	FXL	Thu, Sep 30, 2021	123.73	124.51	122.87	122.87
3580	AMEX	FXL	Wed, Sep 29, 2021	124.48	125.11	122.95	123.13
3579	AMEX	FXL	Tue, Sep 28, 2021	126.41	126.41	123.91	123.97
3578	AMEX	FXL	Mon, Sep 27, 2021	128.00	128.19	127.19	127.79
3577	AMEX	FXL	Fri, Sep 24, 2021	127.82	129.00	127.65	128.81
3576	AMEX	FXL	Thu, Sep 23, 2021	127.26	128.95	127.15	128.54
3575	AMEX	FXL	Wed, Sep 22, 2021	125.36	126.99	125.25	126.69
3574	AMEX	FXL	Tue, Sep 21, 2021	125.89	125.89	124.35	125.02
3573	AMEX	FXL	Mon, Sep 20, 2021	124.66	125.78	123.57	125.18
3572	AMEX	FXL	Fri, Sep 17, 2021	128.34	128.34	126.71	127.19
3571	AMEX	FXL	Thu, Sep 16, 2021	127.60	128.88	127.42	128.53
3570	AMEX	FXL	Wed, Sep 15, 2021	126.87	127.96	126.49	127.94
3569	AMEX	FXL	Tue, Sep 14, 2021	127.54	127.72	126.53	126.78
3568	AMEX	FXL	Mon, Sep 13, 2021	127.93	127.93	126.05	127.05
3567	AMEX	FXL	Fri, Sep 10, 2021	128.92	129.29	127.21	127.21
3566	AMEX	FXL	Thu, Sep 9, 2021	127.74	128.65	127.74	128.11
3565	AMEX	FXL	Wed, Sep 8, 2021	128.75	128.75	127.28	127.80
3564	AMEX	FXL	Tue, Sep 7, 2021	130.34	130.34	128.93	129.05
3563	AMEX	FXL	Fri, Sep 3, 2021	128.99	130.33	128.99	130.05
3562	AMEX	FXL	Thu, Sep 2, 2021	128.40	129.15	128.40	128.91
3561	AMEX	FXL	Wed, Sep 1, 2021	128.40	128.67	128.05	128.05
3560	AMEX	FXL	Tue, Aug 31, 2021	128.83	128.83	128.01	128.26
3559	AMEX	FXL	Mon, Aug 30, 2021	129.15	129.50	128.76	129.16
3558	AMEX	FXL	Fri, Aug 27, 2021	127.15	129.03	127.15	128.78
3557	AMEX	FXL	Thu, Aug 26, 2021	127.55	127.99	126.90	127.03
3556	AMEX	FXL	Wed, Aug 25, 2021	126.80	127.62	126.78	127.43
3555	AMEX	FXL	Tue, Aug 24, 2021	126.18	126.66	126.18	126.49
3554	AMEX	FXL	Mon, Aug 23, 2021	124.52	125.72	124.52	125.55
3553	AMEX	FXL	Fri, Aug 20, 2021	122.88	123.77	122.88	123.77
3552	AMEX	FXL	Thu, Aug 19, 2021	121.91	123.04	121.82	122.61
3551	AMEX	FXL	Wed, Aug 18, 2021	123.58	124.18	122.78	122.85
3550	AMEX	FXL	Tue, Aug 17, 2021	124.43	124.43	122.95	123.89
3549	AMEX	FXL	Mon, Aug 16, 2021	125.37	125.37	124.16	125.29
3548	AMEX	FXL	Fri, Aug 13, 2021	125.63	126.01	125.40	125.88
3547	AMEX	FXL	Thu, Aug 12, 2021	125.41	125.78	124.93	125.73
3546	AMEX	FXL	Wed, Aug 11, 2021	126.10	126.10	124.52	125.62
3545	AMEX	FXL	Tue, Aug 10, 2021	126.80	127.37	125.42	125.71
3544	AMEX	FXL	Mon, Aug 9, 2021	126.70	126.97	126.19	126.74
3543	AMEX	FXL	Fri, Aug 6, 2021	126.88	127.16	126.22	126.76
3542	AMEX	FXL	Thu, Aug 5, 2021	126.81	127.15	126.40	126.90
3541	AMEX	FXL	Wed, Aug 4, 2021	126.16	126.74	125.88	126.46
3540	AMEX	FXL	Tue, Aug 3, 2021	126.00	126.42	125.11	126.41
3539	AMEX	FXL	Mon, Aug 2, 2021	126.23	126.76	125.61	125.69
3538	AMEX	FXL	Fri, Jul 30, 2021	124.70	125.95	124.70	125.48
3537	AMEX	FXL	Thu, Jul 29, 2021	125.37	126.42	125.37	125.88
3536	AMEX	FXL	Wed, Jul 28, 2021	124.41	125.65	124.15	125.21
3535	AMEX	FXL	Tue, Jul 27, 2021	124.82	124.82	122.22	123.92
3534	AMEX	FXL	Mon, Jul 26, 2021	125.13	125.39	124.91	125.21
3533	AMEX	FXL	Fri, Jul 23, 2021	124.61	125.32	124.04	125.22
3532	AMEX	FXL	Thu, Jul 22, 2021	123.81	124.17	123.48	123.91
3531	AMEX	FXL	Wed, Jul 21, 2021	122.12	123.83	122.12	123.83
3530	AMEX	FXL	Tue, Jul 20, 2021	120.35	122.67	119.99	122.06
3529	AMEX	FXL	Mon, Jul 19, 2021	118.68	119.97	118.22	119.66
3528	AMEX	FXL	Fri, Jul 16, 2021	121.81	122.07	120.00	120.12
3527	AMEX	FXL	Thu, Jul 15, 2021	122.18	122.51	120.44	121.22
3526	AMEX	FXL	Wed, Jul 14, 2021	124.13	124.43	122.48	122.48
3525	AMEX	FXL	Tue, Jul 13, 2021	123.97	124.25	123.18	123.18
3524	AMEX	FXL	Mon, Jul 12, 2021	125.05	125.21	124.04	124.26
3523	AMEX	FXL	Fri, Jul 9, 2021	123.51	124.80	123.24	124.69
3522	AMEX	FXL	Thu, Jul 8, 2021	122.09	123.68	121.19	123.16
3521	AMEX	FXL	Wed, Jul 7, 2021	125.30	125.30	123.42	124.42
3520	AMEX	FXL	Tue, Jul 6, 2021	125.02	125.02	123.55	124.64
3519	AMEX	FXL	Fri, Jul 2, 2021	124.43	124.74	124.12	124.69
3518	AMEX	FXL	Thu, Jul 1, 2021	124.09	124.36	123.31	123.84
3517	AMEX	FXL	Wed, Jun 30, 2021	125.04	125.04	124.05	124.15
3516	AMEX	FXL	Tue, Jun 29, 2021	124.67	125.24	124.54	125.18
3515	AMEX	FXL	Mon, Jun 28, 2021	124.28	124.85	124.26	124.68
3514	AMEX	FXL	Fri, Jun 25, 2021	123.38	123.74	122.88	123.74
3513	AMEX	FXL	Thu, Jun 24, 2021	122.80	123.26	122.75	123.14
3512	AMEX	FXL	Wed, Jun 23, 2021	122.18	122.67	122.04	122.08
3511	AMEX	FXL	Tue, Jun 22, 2021	121.11	121.94	121.05	121.92
3510	AMEX	FXL	Mon, Jun 21, 2021	120.58	121.31	120.29	121.20
3509	AMEX	FXL	Fri, Jun 18, 2021	121.01	121.34	119.91	120.42
3508	AMEX	FXL	Thu, Jun 17, 2021	120.74	122.35	120.64	121.91
3507	AMEX	FXL	Wed, Jun 16, 2021	121.45	121.95	120.00	121.11
3506	AMEX	FXL	Tue, Jun 15, 2021	122.24	122.28	121.30	121.45
3505	AMEX	FXL	Mon, Jun 14, 2021	121.76	122.42	121.62	122.22
3504	AMEX	FXL	Fri, Jun 11, 2021	120.95	121.69	120.90	121.64
3503	AMEX	FXL	Thu, Jun 10, 2021	119.56	120.98	119.54	120.89
3502	AMEX	FXL	Wed, Jun 9, 2021	120.39	120.48	119.39	119.41
3501	AMEX	FXL	Tue, Jun 8, 2021	120.01	120.26	118.92	119.87
3500	AMEX	FXL	Mon, Jun 7, 2021	118.94	119.37	118.85	119.35
3499	AMEX	FXL	Fri, Jun 4, 2021	118.08	119.18	118.08	119.17
3498	AMEX	FXL	Thu, Jun 3, 2021	117.73	118.11	116.97	117.30
3497	AMEX	FXL	Wed, Jun 2, 2021	118.50	119.04	118.50	118.84
3496	AMEX	FXL	Tue, Jun 1, 2021	119.29	119.74	117.84	118.40
3495	AMEX	FXL	Fri, May 28, 2021	119.34	119.38	118.62	118.70
3494	AMEX	FXL	Thu, May 27, 2021	118.34	119.25	117.95	118.86
3493	AMEX	FXL	Wed, May 26, 2021	118.16	118.78	117.88	118.37
3492	AMEX	FXL	Tue, May 25, 2021	118.37	118.82	117.58	117.75
3491	AMEX	FXL	Mon, May 24, 2021	116.97	118.37	116.97	117.94
3490	AMEX	FXL	Fri, May 21, 2021	116.83	117.23	115.92	115.92
3489	AMEX	FXL	Thu, May 20, 2021	114.31	116.41	114.31	116.11
3488	AMEX	FXL	Wed, May 19, 2021	111.04	113.79	110.78	113.72
3487	AMEX	FXL	Tue, May 18, 2021	114.02	114.55	113.21	113.21
3486	AMEX	FXL	Mon, May 17, 2021	113.18	113.62	112.42	113.55
3485	AMEX	FXL	Fri, May 14, 2021	112.05	114.27	111.66	114.05
3484	AMEX	FXL	Thu, May 13, 2021	110.88	112.14	109.84	110.92
3483	AMEX	FXL	Wed, May 12, 2021	112.10	112.38	109.76	109.97
3482	AMEX	FXL	Tue, May 11, 2021	110.94	114.17	110.73	113.85
3481	AMEX	FXL	Mon, May 10, 2021	116.02	116.02	113.59	113.65
3480	AMEX	FXL	Fri, May 7, 2021	116.38	117.11	115.80	116.47
3479	AMEX	FXL	Thu, May 6, 2021	115.47	115.47	113.53	115.44
3478	AMEX	FXL	Wed, May 5, 2021	116.80	116.78	115.27	115.94
3477	AMEX	FXL	Tue, May 4, 2021	116.71	116.71	114.27	115.88
3476	AMEX	FXL	Mon, May 3, 2021	118.74	119.00	117.16	117.42
3475	AMEX	FXL	Fri, Apr 30, 2021	119.60	119.74	118.08	118.30
3474	AMEX	FXL	Thu, Apr 29, 2021	122.18	122.18	119.58	120.72
3473	AMEX	FXL	Wed, Apr 28, 2021	121.87	121.87	121.13	121.19
3472	AMEX	FXL	Tue, Apr 27, 2021	122.73	122.81	121.66	122.18
3471	AMEX	FXL	Mon, Apr 26, 2021	121.23	122.72	121.23	122.66
3470	AMEX	FXL	Fri, Apr 23, 2021	119.54	121.28	119.54	120.97
3469	AMEX	FXL	Thu, Apr 22, 2021	119.67	120.64	118.43	118.84
3468	AMEX	FXL	Wed, Apr 21, 2021	117.51	119.14	117.26	119.14
3467	AMEX	FXL	Tue, Apr 20, 2021	118.92	119.12	117.13	117.71
3466	AMEX	FXL	Mon, Apr 19, 2021	120.18	120.54	118.59	119.17
3465	AMEX	FXL	Fri, Apr 16, 2021	121.39	121.39	120.06	120.62
3464	AMEX	FXL	Thu, Apr 15, 2021	120.40	121.17	120.05	120.99
3463	AMEX	FXL	Wed, Apr 14, 2021	119.97	121.09	119.10	119.25
3462	AMEX	FXL	Tue, Apr 13, 2021	119.80	120.14	118.98	119.98
3461	AMEX	FXL	Mon, Apr 12, 2021	119.29	119.55	118.61	119.43
3460	AMEX	FXL	Fri, Apr 9, 2021	119.24	119.79	118.59	119.79
3459	AMEX	FXL	Thu, Apr 8, 2021	119.20	119.73	118.71	119.70
3458	AMEX	FXL	Wed, Apr 7, 2021	118.60	118.90	117.68	117.95
3457	AMEX	FXL	Tue, Apr 6, 2021	117.99	119.36	117.86	118.60
3456	AMEX	FXL	Mon, Apr 5, 2021	118.10	118.37	116.99	118.21
3455	AMEX	FXL	Thu, Apr 1, 2021	115.43	116.86	115.43	116.73
3454	AMEX	FXL	Wed, Mar 31, 2021	111.74	114.52	111.74	113.63
3453	AMEX	FXL	Tue, Mar 30, 2021	110.03	111.20	109.31	110.98
3452	AMEX	FXL	Mon, Mar 29, 2021	112.26	112.66	110.13	110.68
3451	AMEX	FXL	Fri, Mar 26, 2021	109.96	112.66	109.96	112.66
3450	AMEX	FXL	Thu, Mar 25, 2021	108.28	110.29	107.34	110.01
3449	AMEX	FXL	Wed, Mar 24, 2021	113.29	113.29	109.78	109.81
3448	AMEX	FXL	Tue, Mar 23, 2021	114.06	114.11	111.66	112.05
3447	AMEX	FXL	Mon, Mar 22, 2021	112.84	114.75	112.84	113.89
3446	AMEX	FXL	Fri, Mar 19, 2021	111.07	112.95	110.28	112.12
3445	AMEX	FXL	Thu, Mar 18, 2021	113.54	113.72	110.59	110.84
3444	AMEX	FXL	Wed, Mar 17, 2021	113.59	116.23	112.63	115.43
3443	AMEX	FXL	Tue, Mar 16, 2021	116.03	116.72	113.98	115.01
3442	AMEX	FXL	Mon, Mar 15, 2021	113.53	115.03	113.09	115.03
3441	AMEX	FXL	Fri, Mar 12, 2021	112.54	113.40	111.69	113.35
3440	AMEX	FXL	Thu, Mar 11, 2021	112.20	114.55	112.20	114.17
3439	AMEX	FXL	Wed, Mar 10, 2021	112.46	112.82	109.79	110.03
3438	AMEX	FXL	Tue, Mar 9, 2021	108.69	111.39	108.69	110.73
3437	AMEX	FXL	Mon, Mar 8, 2021	109.18	110.28	105.39	105.48
3436	AMEX	FXL	Fri, Mar 5, 2021	109.79	109.79	103.66	109.16
3435	AMEX	FXL	Thu, Mar 4, 2021	112.06	112.87	106.34	108.17
3434	AMEX	FXL	Wed, Mar 3, 2021	116.84	116.84	112.46	112.93
3433	AMEX	FXL	Tue, Mar 2, 2021	120.34	120.34	117.02	117.07
3432	AMEX	FXL	Mon, Mar 1, 2021	117.84	120.20	117.49	120.10
3431	AMEX	FXL	Fri, Feb 26, 2021	115.94	117.25	113.56	115.97
3430	AMEX	FXL	Thu, Feb 25, 2021	119.42	119.42	114.13	114.76
3429	AMEX	FXL	Wed, Feb 24, 2021	117.66	120.51	116.60	120.51
3428	AMEX	FXL	Tue, Feb 23, 2021	116.93	118.78	113.30	118.45
3427	AMEX	FXL	Mon, Feb 22, 2021	122.34	122.76	119.44	119.77
3426	AMEX	FXL	Fri, Feb 19, 2021	123.32	124.77	123.32	123.80
3425	AMEX	FXL	Thu, Feb 18, 2021	121.61	122.85	120.60	122.28
3424	AMEX	FXL	Wed, Feb 17, 2021	123.30	123.33	120.97	122.82
3423	AMEX	FXL	Tue, Feb 16, 2021	125.79	126.00	123.55	124.46
3422	AMEX	FXL	Fri, Feb 12, 2021	123.39	124.92	122.65	124.89
3421	AMEX	FXL	Thu, Feb 11, 2021	122.17	123.31	121.93	123.26
3420	AMEX	FXL	Wed, Feb 10, 2021	122.52	122.86	120.24	121.23
3419	AMEX	FXL	Tue, Feb 9, 2021	121.15	122.29	121.13	121.90
3418	AMEX	FXL	Mon, Feb 8, 2021	119.84	121.29	119.84	121.19
3417	AMEX	FXL	Fri, Feb 5, 2021	119.00	119.58	118.30	118.81
3416	AMEX	FXL	Thu, Feb 4, 2021	116.54	117.59	116.09	117.52
3415	AMEX	FXL	Wed, Feb 3, 2021	117.35	117.35	115.69	116.11
3414	AMEX	FXL	Tue, Feb 2, 2021	115.36	116.92	115.17	116.82
3413	AMEX	FXL	Mon, Feb 1, 2021	112.46	114.51	112.04	114.26
3412	AMEX	FXL	Fri, Jan 29, 2021	112.84	112.92	110.23	111.48
3411	AMEX	FXL	Thu, Jan 28, 2021	111.94	114.07	111.74	113.00
3410	AMEX	FXL	Wed, Jan 27, 2021	112.84	113.49	110.54	110.99
3409	AMEX	FXL	Tue, Jan 26, 2021	116.76	116.76	114.48	114.52
3408	AMEX	FXL	Mon, Jan 25, 2021	118.18	118.62	114.30	116.46
3407	AMEX	FXL	Fri, Jan 22, 2021	117.22	117.56	116.68	117.20
3406	AMEX	FXL	Thu, Jan 21, 2021	118.19	118.81	117.14	117.89
3405	AMEX	FXL	Wed, Jan 20, 2021	117.60	118.27	117.27	117.65
3404	AMEX	FXL	Tue, Jan 19, 2021	115.62	116.68	115.47	116.42
3403	AMEX	FXL	Fri, Jan 15, 2021	115.39	115.85	113.90	114.49
3402	AMEX	FXL	Thu, Jan 14, 2021	115.39	116.52	115.26	115.39
3401	AMEX	FXL	Wed, Jan 13, 2021	115.69	115.93	114.61	114.62
3400	AMEX	FXL	Tue, Jan 12, 2021	115.08	115.64	114.51	115.53
3399	AMEX	FXL	Mon, Jan 11, 2021	113.46	115.47	112.97	114.67
3398	AMEX	FXL	Fri, Jan 8, 2021	114.65	115.78	113.47	114.61
3397	AMEX	FXL	Thu, Jan 7, 2021	110.88	113.78	110.88	113.67
3396	AMEX	FXL	Wed, Jan 6, 2021	110.02	111.44	109.27	109.71
3395	AMEX	FXL	Tue, Jan 5, 2021	109.68	111.26	109.67	111.24
3394	AMEX	FXL	Mon, Jan 4, 2021	112.29	112.29	108.46	109.90
3393	AMEX	FXL	Thu, Dec 31, 2020	111.75	111.92	110.97	111.82
3392	AMEX	FXL	Wed, Dec 30, 2020	111.33	112.07	111.32	111.72
3391	AMEX	FXL	Tue, Dec 29, 2020	112.32	112.55	110.24	110.86
3390	AMEX	FXL	Mon, Dec 28, 2020	114.35	114.62	111.82	111.90
3389	AMEX	FXL	Thu, Dec 24, 2020	113.53	114.03	112.98	113.28
3388	AMEX	FXL	Wed, Dec 23, 2020	114.21	114.40	113.00	113.17
3387	AMEX	FXL	Tue, Dec 22, 2020	112.85	114.12	112.77	114.12
3386	AMEX	FXL	Mon, Dec 21, 2020	111.39	112.53	110.52	112.53
3385	AMEX	FXL	Fri, Dec 18, 2020	112.51	112.96	112.04	112.57
3384	AMEX	FXL	Thu, Dec 17, 2020	111.07	112.05	111.04	111.95
3383	AMEX	FXL	Wed, Dec 16, 2020	109.71	110.19	109.17	110.11
3382	AMEX	FXL	Tue, Dec 15, 2020	108.96	109.40	108.63	109.31
3381	AMEX	FXL	Mon, Dec 14, 2020	108.07	108.94	108.01	108.08
3380	AMEX	FXL	Fri, Dec 11, 2020	107.04	107.90	106.25	107.62
3379	AMEX	FXL	Thu, Dec 10, 2020	105.10	107.85	105.10	107.64
3378	AMEX	FXL	Wed, Dec 9, 2020	108.41	108.79	105.48	105.96
3377	AMEX	FXL	Tue, Dec 8, 2020	107.76	108.93	107.76	108.68
3376	AMEX	FXL	Mon, Dec 7, 2020	107.83	107.98	107.48	107.80
3375	AMEX	FXL	Fri, Dec 4, 2020	106.24	108.09	106.24	107.71
3374	AMEX	FXL	Thu, Dec 3, 2020	105.05	106.76	105.05	105.87
3373	AMEX	FXL	Wed, Dec 2, 2020	104.18	104.59	103.27	104.59
3372	AMEX	FXL	Tue, Dec 1, 2020	105.14	105.41	103.97	104.88
3371	AMEX	FXL	Mon, Nov 30, 2020	104.41	104.59	102.23	104.56
3370	AMEX	FXL	Fri, Nov 27, 2020	103.23	104.39	103.23	104.25
3369	AMEX	FXL	Wed, Nov 25, 2020	101.89	102.92	101.89	102.73
3368	AMEX	FXL	Tue, Nov 24, 2020	101.74	101.80	100.78	101.79
3367	AMEX	FXL	Mon, Nov 23, 2020	101.00	101.52	100.09	101.33
3366	AMEX	FXL	Fri, Nov 20, 2020	100.53	101.50	100.21	100.60
3365	AMEX	FXL	Thu, Nov 19, 2020	98.54	100.61	98.54	100.53
3364	AMEX	FXL	Wed, Nov 18, 2020	99.61	100.04	98.75	98.75
3363	AMEX	FXL	Tue, Nov 17, 2020	98.66	99.86	98.16	99.48
3362	AMEX	FXL	Mon, Nov 16, 2020	97.62	98.86	97.62	98.85
3361	AMEX	FXL	Fri, Nov 13, 2020	97.74	98.28	97.10	97.72
3360	AMEX	FXL	Thu, Nov 12, 2020	97.51	98.17	96.43	96.92
3359	AMEX	FXL	Wed, Nov 11, 2020	96.03	97.68	96.03	97.35
3358	AMEX	FXL	Tue, Nov 10, 2020	96.27	96.71	93.35	94.98
3357	AMEX	FXL	Mon, Nov 9, 2020	100.39	100.52	97.03	97.13
3356	AMEX	FXL	Fri, Nov 6, 2020	98.92	100.00	98.26	99.70
3355	AMEX	FXL	Thu, Nov 5, 2020	97.97	99.03	97.87	98.86
3354	AMEX	FXL	Wed, Nov 4, 2020	94.12	96.29	93.78	95.74
3353	AMEX	FXL	Tue, Nov 3, 2020	90.63	92.08	90.52	91.77
3352	AMEX	FXL	Mon, Nov 2, 2020	90.71	91.16	88.82	89.80
3351	AMEX	FXL	Fri, Oct 30, 2020	91.07	91.32	88.86	89.98
3350	AMEX	FXL	Thu, Oct 29, 2020	91.34	92.41	91.21	91.67
3349	AMEX	FXL	Wed, Oct 28, 2020	91.96	92.19	90.23	90.41
3348	AMEX	FXL	Tue, Oct 27, 2020	94.05	94.57	93.36	93.62
3347	AMEX	FXL	Mon, Oct 26, 2020	95.30	95.79	92.31	93.56
3346	AMEX	FXL	Fri, Oct 23, 2020	95.70	96.03	94.73	96.03
3345	AMEX	FXL	Thu, Oct 22, 2020	95.76	95.99	94.03	95.52
3344	AMEX	FXL	Wed, Oct 21, 2020	96.96	97.42	95.53	95.62
3343	AMEX	FXL	Tue, Oct 20, 2020	97.76	97.99	96.63	96.72
3342	AMEX	FXL	Mon, Oct 19, 2020	98.64	99.41	97.07	97.28
3341	AMEX	FXL	Fri, Oct 16, 2020	98.93	99.12	97.99	97.99
3340	AMEX	FXL	Thu, Oct 15, 2020	96.35	98.24	96.35	98.14
3339	AMEX	FXL	Wed, Oct 14, 2020	99.61	99.85	97.87	98.51
3338	AMEX	FXL	Tue, Oct 13, 2020	99.05	99.87	98.85	99.20
3337	AMEX	FXL	Mon, Oct 12, 2020	98.45	99.25	97.83	98.79
3336	AMEX	FXL	Fri, Oct 9, 2020	96.41	97.44	96.41	97.13
3335	AMEX	FXL	Thu, Oct 8, 2020	96.16	96.30	95.45	95.69
3334	AMEX	FXL	Wed, Oct 7, 2020	94.11	95.62	94.11	95.41
3333	AMEX	FXL	Tue, Oct 6, 2020	93.64	95.29	92.99	93.35
3332	AMEX	FXL	Mon, Oct 5, 2020	92.30	93.64	92.10	93.57
3331	AMEX	FXL	Fri, Oct 2, 2020	90.80	92.80	90.26	91.58
3330	AMEX	FXL	Thu, Oct 1, 2020	91.79	93.11	91.77	92.65
3329	AMEX	FXL	Wed, Sep 30, 2020	90.65	91.75	90.26	90.92
3328	AMEX	FXL	Tue, Sep 29, 2020	90.38	91.24	90.38	90.84
3327	AMEX	FXL	Mon, Sep 28, 2020	90.13	90.48	89.24	90.22
3326	AMEX	FXL	Fri, Sep 25, 2020	86.72	89.10	86.30	88.73
3325	AMEX	FXL	Thu, Sep 24, 2020	86.15	87.57	85.42	86.67
3324	AMEX	FXL	Wed, Sep 23, 2020	88.97	89.35	86.65	86.80
3323	AMEX	FXL	Tue, Sep 22, 2020	88.28	88.97	86.98	88.95
3322	AMEX	FXL	Mon, Sep 21, 2020	84.89	87.57	84.73	87.55
3321	AMEX	FXL	Fri, Sep 18, 2020	87.00	87.40	84.96	86.39
3320	AMEX	FXL	Thu, Sep 17, 2020	85.43	86.59	85.07	86.56
3319	AMEX	FXL	Wed, Sep 16, 2020	88.58	89.00	87.32	87.36
3318	AMEX	FXL	Tue, Sep 15, 2020	88.07	88.39	87.41	88.08
3317	AMEX	FXL	Mon, Sep 14, 2020	86.71	87.61	86.50	87.05
3316	AMEX	FXL	Fri, Sep 11, 2020	87.14	87.23	84.39	85.43
3315	AMEX	FXL	Thu, Sep 10, 2020	88.33	89.12	86.15	86.43
3314	AMEX	FXL	Wed, Sep 9, 2020	87.17	88.10	85.85	87.50
3313	AMEX	FXL	Tue, Sep 8, 2020	85.08	87.54	84.85	85.48
3312	AMEX	FXL	Fri, Sep 4, 2020	89.92	90.67	84.54	88.16
3311	AMEX	FXL	Thu, Sep 3, 2020	94.77	94.77	89.73	90.63
3310	AMEX	FXL	Wed, Sep 2, 2020	97.13	97.13	94.79	96.73
3309	AMEX	FXL	Tue, Sep 1, 2020	94.20	96.00	94.08	95.95
3308	AMEX	FXL	Mon, Aug 31, 2020	93.01	93.65	92.69	93.42
3307	AMEX	FXL	Fri, Aug 28, 2020	92.56	93.32	92.54	92.97
3306	AMEX	FXL	Thu, Aug 27, 2020	92.84	92.84	91.32	92.00
3305	AMEX	FXL	Wed, Aug 26, 2020	91.07	92.83	91.07	92.56
3304	AMEX	FXL	Tue, Aug 25, 2020	89.37	90.27	89.15	90.24
3303	AMEX	FXL	Mon, Aug 24, 2020	90.21	90.46	88.86	89.41
3302	AMEX	FXL	Fri, Aug 21, 2020	89.60	89.77	89.00	89.25
3301	AMEX	FXL	Thu, Aug 20, 2020	88.09	89.82	88.09	89.68
3300	AMEX	FXL	Wed, Aug 19, 2020	88.92	89.36	88.10	88.45
3299	AMEX	FXL	Tue, Aug 18, 2020	88.79	89.03	88.13	88.66
3298	AMEX	FXL	Mon, Aug 17, 2020	87.78	88.56	87.78	88.33
3297	AMEX	FXL	Fri, Aug 14, 2020	87.84	88.16	87.05	87.26
3296	AMEX	FXL	Thu, Aug 13, 2020	87.00	88.41	87.00	87.66
3295	AMEX	FXL	Wed, Aug 12, 2020	86.43	87.36	86.19	86.84
3294	AMEX	FXL	Tue, Aug 11, 2020	86.69	87.53	85.68	85.82
3293	AMEX	FXL	Mon, Aug 10, 2020	88.17	88.17	85.77	86.91
3292	AMEX	FXL	Fri, Aug 7, 2020	89.50	89.53	86.87	87.90
3291	AMEX	FXL	Thu, Aug 6, 2020	91.07	91.09	89.70	90.37
3290	AMEX	FXL	Wed, Aug 5, 2020	91.36	91.63	90.96	91.38
3289	AMEX	FXL	Tue, Aug 4, 2020	91.21	91.21	90.24	91.12
3288	AMEX	FXL	Mon, Aug 3, 2020	90.09	91.40	90.09	91.22
3287	AMEX	FXL	Fri, Jul 31, 2020	89.35	89.35	87.33	89.30
3286	AMEX	FXL	Thu, Jul 30, 2020	86.72	88.61	86.28	88.38
3285	AMEX	FXL	Wed, Jul 29, 2020	85.85	87.95	85.85	87.63
3284	AMEX	FXL	Tue, Jul 28, 2020	85.93	86.35	85.00	85.02
3283	AMEX	FXL	Mon, Jul 27, 2020	85.21	86.22	84.92	86.17
3282	AMEX	FXL	Fri, Jul 24, 2020	84.78	85.35	83.53	84.53
3281	AMEX	FXL	Thu, Jul 23, 2020	87.37	88.61	85.33	85.97
3280	AMEX	FXL	Wed, Jul 22, 2020	87.06	88.08	86.77	87.30
3279	AMEX	FXL	Tue, Jul 21, 2020	88.34	88.40	86.70	86.91
3278	AMEX	FXL	Mon, Jul 20, 2020	85.03	87.87	85.03	87.77
3277	AMEX	FXL	Fri, Jul 17, 2020	84.33	84.98	83.66	84.82
3276	AMEX	FXL	Thu, Jul 16, 2020	83.89	84.17	82.99	83.92
3275	AMEX	FXL	Wed, Jul 15, 2020	84.69	84.81	83.21	84.61
3274	AMEX	FXL	Tue, Jul 14, 2020	82.66	84.18	80.95	84.18
3273	AMEX	FXL	Mon, Jul 13, 2020	87.56	88.15	83.19	83.30
3272	AMEX	FXL	Fri, Jul 10, 2020	87.47	87.47	86.53	87.02
3271	AMEX	FXL	Thu, Jul 9, 2020	87.14	88.04	85.92	87.68
3270	AMEX	FXL	Wed, Jul 8, 2020	85.29	86.82	85.27	86.75
3269	AMEX	FXL	Tue, Jul 7, 2020	85.21	86.39	84.65	84.65
3268	AMEX	FXL	Mon, Jul 6, 2020	86.03	86.66	85.16	85.47
3267	AMEX	FXL	Thu, Jul 2, 2020	85.38	85.77	84.62	84.74
3266	AMEX	FXL	Wed, Jul 1, 2020	83.56	84.93	83.45	84.58
3265	AMEX	FXL	Tue, Jun 30, 2020	81.74	83.69	81.73	83.39
3264	AMEX	FXL	Mon, Jun 29, 2020	82.03	82.15	80.19	81.75
3263	AMEX	FXL	Fri, Jun 26, 2020	82.60	82.81	81.10	81.83
3262	AMEX	FXL	Thu, Jun 25, 2020	81.40	82.67	80.71	82.61
3261	AMEX	FXL	Wed, Jun 24, 2020	82.79	83.55	80.62	81.34
3260	AMEX	FXL	Tue, Jun 23, 2020	83.76	84.14	82.89	83.08
3259	AMEX	FXL	Mon, Jun 22, 2020	82.16	83.21	82.01	83.08
3258	AMEX	FXL	Fri, Jun 19, 2020	83.25	83.25	81.45	81.87
3257	AMEX	FXL	Thu, Jun 18, 2020	81.33	82.37	81.28	82.15
3256	AMEX	FXL	Wed, Jun 17, 2020	81.49	82.03	81.13	81.37
3255	AMEX	FXL	Tue, Jun 16, 2020	81.32	81.41	79.55	81.11
3254	AMEX	FXL	Mon, Jun 15, 2020	76.36	79.69	76.27	79.48
3253	AMEX	FXL	Fri, Jun 12, 2020	78.74	79.31	76.11	77.70
3252	AMEX	FXL	Thu, Jun 11, 2020	79.14	79.65	76.47	76.74
3251	AMEX	FXL	Wed, Jun 10, 2020	81.28	81.69	80.64	81.12
3250	AMEX	FXL	Tue, Jun 9, 2020	80.65	81.21	80.13	80.69
3249	AMEX	FXL	Mon, Jun 8, 2020	80.07	81.25	79.54	81.25
3248	AMEX	FXL	Fri, Jun 5, 2020	79.71	80.39	78.73	79.78
3247	AMEX	FXL	Thu, Jun 4, 2020	80.31	80.40	78.53	79.15
3246	AMEX	FXL	Wed, Jun 3, 2020	80.57	81.08	80.30	80.80
3245	AMEX	FXL	Tue, Jun 2, 2020	80.15	80.15	78.39	80.11
3244	AMEX	FXL	Mon, Jun 1, 2020	78.14	80.25	78.09	79.91
3243	AMEX	FXL	Fri, May 29, 2020	76.24	78.36	76.18	78.28
3242	AMEX	FXL	Thu, May 28, 2020	75.86	77.72	75.81	75.96
3241	AMEX	FXL	Wed, May 27, 2020	76.13	76.23	73.20	76.23
3240	AMEX	FXL	Tue, May 26, 2020	77.86	77.86	75.95	76.05
3239	AMEX	FXL	Fri, May 22, 2020	75.58	76.41	75.00	76.37
3238	AMEX	FXL	Thu, May 21, 2020	76.00	76.42	74.93	75.43
3237	AMEX	FXL	Wed, May 20, 2020	75.38	76.40	75.38	76.03
3236	AMEX	FXL	Tue, May 19, 2020	73.85	75.47	73.85	74.29
3235	AMEX	FXL	Mon, May 18, 2020	73.95	74.60	73.65	73.71
3234	AMEX	FXL	Fri, May 15, 2020	70.73	72.66	70.73	72.47
3233	AMEX	FXL	Thu, May 14, 2020	70.09	71.68	68.98	71.68
3232	AMEX	FXL	Wed, May 13, 2020	72.61	72.89	69.68	70.90
3231	AMEX	FXL	Tue, May 12, 2020	74.11	74.58	72.37	72.37
3230	AMEX	FXL	Mon, May 11, 2020	72.38	74.33	72.37	73.86
3229	AMEX	FXL	Fri, May 8, 2020	72.78	73.24	71.98	72.98
3228	AMEX	FXL	Thu, May 7, 2020	71.11	72.49	71.11	72.06
3227	AMEX	FXL	Wed, May 6, 2020	69.71	70.74	69.40	69.96
3226	AMEX	FXL	Tue, May 5, 2020	68.69	70.06	68.69	69.20
3225	AMEX	FXL	Mon, May 4, 2020	66.25	67.77	66.02	67.77
3224	AMEX	FXL	Fri, May 1, 2020	67.72	67.91	66.30	66.78
3223	AMEX	FXL	Thu, Apr 30, 2020	69.53	69.95	68.96	69.12
3222	AMEX	FXL	Wed, Apr 29, 2020	68.24	70.12	67.61	69.85
3221	AMEX	FXL	Tue, Apr 28, 2020	68.79	68.84	66.70	66.86
3220	AMEX	FXL	Mon, Apr 27, 2020	67.31	68.11	67.30	67.80
3219	AMEX	FXL	Fri, Apr 24, 2020	65.65	66.71	65.09	66.55
3218	AMEX	FXL	Thu, Apr 23, 2020	65.65	66.51	65.23	65.35
3217	AMEX	FXL	Wed, Apr 22, 2020	65.13	66.00	64.85	65.67
3216	AMEX	FXL	Tue, Apr 21, 2020	65.82	66.19	62.99	63.62
3215	AMEX	FXL	Mon, Apr 20, 2020	66.19	67.86	66.07	66.83
3214	AMEX	FXL	Fri, Apr 17, 2020	66.54	67.11	65.98	66.96
3213	AMEX	FXL	Thu, Apr 16, 2020	65.40	66.04	64.68	65.38
3212	AMEX	FXL	Wed, Apr 15, 2020	64.39	65.07	63.84	64.69
3211	AMEX	FXL	Tue, Apr 14, 2020	64.44	65.89	64.44	65.73
3210	AMEX	FXL	Mon, Apr 13, 2020	62.64	62.95	61.61	62.85
3209	AMEX	FXL	Thu, Apr 9, 2020	63.29	64.26	62.37	62.83
3208	AMEX	FXL	Wed, Apr 8, 2020	60.80	62.74	60.54	62.44
3207	AMEX	FXL	Tue, Apr 7, 2020	62.38	62.54	60.04	60.05
3206	AMEX	FXL	Mon, Apr 6, 2020	57.94	60.75	57.65	60.48
3205	AMEX	FXL	Fri, Apr 3, 2020	56.62	56.97	55.14	55.71
3204	AMEX	FXL	Thu, Apr 2, 2020	56.12	57.56	55.64	56.74
3203	AMEX	FXL	Wed, Apr 1, 2020	57.36	58.46	56.06	56.48
3202	AMEX	FXL	Tue, Mar 31, 2020	60.51	61.38	58.96	59.40
3201	AMEX	FXL	Mon, Mar 30, 2020	59.19	60.74	59.03	60.63
3200	AMEX	FXL	Fri, Mar 27, 2020	59.47	60.31	58.55	58.69
3199	AMEX	FXL	Thu, Mar 26, 2020	58.32	61.41	58.21	61.26
3198	AMEX	FXL	Wed, Mar 25, 2020	57.87	60.00	56.41	57.57
3197	AMEX	FXL	Tue, Mar 24, 2020	55.33	57.63	55.33	57.63
3196	AMEX	FXL	Mon, Mar 23, 2020	52.07	53.64	50.73	52.44
3195	AMEX	FXL	Fri, Mar 20, 2020	54.52	56.20	51.98	52.02
3194	AMEX	FXL	Thu, Mar 19, 2020	51.62	54.51	50.41	53.49
3193	AMEX	FXL	Wed, Mar 18, 2020	51.45	53.28	49.22	51.84
3192	AMEX	FXL	Tue, Mar 17, 2020	52.55	55.57	50.50	54.92
3191	AMEX	FXL	Mon, Mar 16, 2020	51.75	55.96	50.70	51.51
3190	AMEX	FXL	Fri, Mar 13, 2020	57.99	59.48	54.61	59.19
3189	AMEX	FXL	Thu, Mar 12, 2020	56.44	58.57	48.00	54.67
3188	AMEX	FXL	Wed, Mar 11, 2020	62.81	63.13	60.04	60.91
3187	AMEX	FXL	Tue, Mar 10, 2020	63.63	64.47	61.14	64.47
3186	AMEX	FXL	Mon, Mar 9, 2020	61.55	63.72	59.49	61.09
3185	AMEX	FXL	Fri, Mar 6, 2020	66.54	67.35	65.11	66.68
3184	AMEX	FXL	Thu, Mar 5, 2020	69.15	70.32	68.15	68.61
3183	AMEX	FXL	Wed, Mar 4, 2020	69.53	70.87	68.67	70.86
3182	AMEX	FXL	Tue, Mar 3, 2020	70.60	71.38	67.55	68.23
3181	AMEX	FXL	Mon, Mar 2, 2020	68.79	70.45	67.38	70.44
3180	AMEX	FXL	Fri, Feb 28, 2020	65.45	68.30	65.14	68.11
3179	AMEX	FXL	Thu, Feb 27, 2020	68.80	70.14	67.67	67.82
3178	AMEX	FXL	Wed, Feb 26, 2020	71.22	72.43	70.39	70.81
3177	AMEX	FXL	Tue, Feb 25, 2020	73.52	73.71	70.61	70.85
3176	AMEX	FXL	Mon, Feb 24, 2020	72.49	73.66	72.10	73.02
3175	AMEX	FXL	Fri, Feb 21, 2020	76.95	76.95	75.19	75.56
3174	AMEX	FXL	Thu, Feb 20, 2020	77.94	78.25	76.27	77.35
3173	AMEX	FXL	Wed, Feb 19, 2020	77.75	78.27	77.75	78.00
3172	AMEX	FXL	Tue, Feb 18, 2020	77.08	77.35	76.90	77.30
3171	AMEX	FXL	Fri, Feb 14, 2020	77.75	77.93	77.30	77.58
3170	AMEX	FXL	Thu, Feb 13, 2020	76.78	77.71	76.78	77.49
3169	AMEX	FXL	Wed, Feb 12, 2020	76.85	77.25	76.51	77.21
3168	AMEX	FXL	Tue, Feb 11, 2020	76.47	76.83	76.14	76.36
3167	AMEX	FXL	Mon, Feb 10, 2020	74.84	75.92	74.84	75.92
3166	AMEX	FXL	Fri, Feb 7, 2020	75.71	75.71	74.95	75.08
3165	AMEX	FXL	Thu, Feb 6, 2020	75.93	76.21	75.58	76.07
3164	AMEX	FXL	Wed, Feb 5, 2020	77.21	77.21	75.48	75.88
3163	AMEX	FXL	Tue, Feb 4, 2020	75.43	76.36	75.35	76.34
3162	AMEX	FXL	Mon, Feb 3, 2020	73.64	74.44	73.64	74.32
3161	AMEX	FXL	Fri, Jan 31, 2020	74.91	74.91	73.15	73.38
3160	AMEX	FXL	Thu, Jan 30, 2020	74.47	75.17	74.03	75.16
3159	AMEX	FXL	Wed, Jan 29, 2020	75.55	75.55	74.82	74.83
3158	AMEX	FXL	Tue, Jan 28, 2020	74.63	75.48	74.39	75.28
3157	AMEX	FXL	Mon, Jan 27, 2020	74.20	74.64	73.75	74.13
3156	AMEX	FXL	Fri, Jan 24, 2020	77.10	77.24	75.53	75.92
3155	AMEX	FXL	Thu, Jan 23, 2020	76.41	76.67	76.05	76.59
3154	AMEX	FXL	Wed, Jan 22, 2020	76.44	76.97	76.18	76.21
3153	AMEX	FXL	Tue, Jan 21, 2020	75.73	76.40	75.73	75.97
3152	AMEX	FXL	Fri, Jan 17, 2020	76.34	76.34	75.71	75.95
3151	AMEX	FXL	Thu, Jan 16, 2020	75.72	76.07	75.58	76.05
3150	AMEX	FXL	Wed, Jan 15, 2020	75.28	75.70	75.00	75.19
3149	AMEX	FXL	Tue, Jan 14, 2020	75.56	75.77	75.11	75.27
3148	AMEX	FXL	Mon, Jan 13, 2020	74.89	75.58	74.88	75.51
3147	AMEX	FXL	Fri, Jan 10, 2020	75.12	75.14	74.45	74.55
3146	AMEX	FXL	Thu, Jan 9, 2020	74.71	74.83	74.24	74.70
3145	AMEX	FXL	Wed, Jan 8, 2020	73.81	74.46	73.71	74.14
3144	AMEX	FXL	Tue, Jan 7, 2020	73.40	73.87	73.32	73.64
3143	AMEX	FXL	Mon, Jan 6, 2020	72.55	73.26	72.36	73.26
3142	AMEX	FXL	Fri, Jan 3, 2020	72.80	73.38	72.56	73.17
3141	AMEX	FXL	Thu, Jan 2, 2020	73.20	73.75	72.97	73.75
3140	AMEX	FXL	Tue, Dec 31, 2019	72.21	72.66	72.21	72.57
3139	AMEX	FXL	Mon, Dec 30, 2019	72.88	72.88	71.84	72.39
3138	AMEX	FXL	Fri, Dec 27, 2019	73.38	73.38	72.77	72.97
3137	AMEX	FXL	Thu, Dec 26, 2019	72.94	73.23	72.94	73.14
3136	AMEX	FXL	Tue, Dec 24, 2019	72.87	72.87	72.62	72.85
3135	AMEX	FXL	Mon, Dec 23, 2019	73.00	73.09	72.70	72.81
3134	AMEX	FXL	Fri, Dec 20, 2019	72.59	72.75	72.44	72.73
3133	AMEX	FXL	Thu, Dec 19, 2019	71.77	72.27	71.74	72.25
3132	AMEX	FXL	Wed, Dec 18, 2019	71.62	71.84	71.51	71.64
3131	AMEX	FXL	Tue, Dec 17, 2019	71.82	71.82	71.25	71.54
3130	AMEX	FXL	Mon, Dec 16, 2019	71.35	71.93	71.33	71.50
3129	AMEX	FXL	Fri, Dec 13, 2019	70.46	71.15	70.44	70.87
3128	AMEX	FXL	Thu, Dec 12, 2019	69.88	70.86	69.71	70.52
3127	AMEX	FXL	Wed, Dec 11, 2019	69.61	69.91	69.38	69.91
3126	AMEX	FXL	Tue, Dec 10, 2019	69.64	69.80	69.29	69.42
3125	AMEX	FXL	Mon, Dec 9, 2019	69.98	70.04	69.53	69.53
3124	AMEX	FXL	Fri, Dec 6, 2019	69.94	70.13	69.91	70.01
3123	AMEX	FXL	Thu, Dec 5, 2019	69.57	69.64	69.21	69.42
3122	AMEX	FXL	Wed, Dec 4, 2019	69.61	69.90	69.36	69.39
3121	AMEX	FXL	Tue, Dec 3, 2019	68.28	69.14	67.99	69.09
3120	AMEX	FXL	Mon, Dec 2, 2019	70.68	70.68	69.11	69.42
3119	AMEX	FXL	Fri, Nov 29, 2019	70.82	71.00	70.57	70.65
3118	AMEX	FXL	Wed, Nov 27, 2019	70.92	71.02	70.70	71.02
3117	AMEX	FXL	Tue, Nov 26, 2019	70.57	70.74	70.46	70.70
3116	AMEX	FXL	Mon, Nov 25, 2019	69.92	70.64	69.92	70.62
3115	AMEX	FXL	Fri, Nov 22, 2019	69.67	69.80	69.17	69.60
3114	AMEX	FXL	Thu, Nov 21, 2019	69.93	70.05	69.38	69.54
3113	AMEX	FXL	Wed, Nov 20, 2019	70.05	70.61	69.55	70.04
3112	AMEX	FXL	Tue, Nov 19, 2019	70.33	70.51	69.93	70.34
3111	AMEX	FXL	Mon, Nov 18, 2019	70.07	70.31	69.82	70.05
3110	AMEX	FXL	Fri, Nov 15, 2019	69.67	70.18	69.55	70.16
3109	AMEX	FXL	Thu, Nov 14, 2019	68.91	69.18	68.78	69.16
3108	AMEX	FXL	Wed, Nov 13, 2019	68.48	69.16	68.43	69.09
3107	AMEX	FXL	Tue, Nov 12, 2019	68.56	69.03	68.40	68.87
3106	AMEX	FXL	Mon, Nov 11, 2019	67.96	68.48	67.91	68.33
3105	AMEX	FXL	Fri, Nov 8, 2019	67.68	68.35	67.59	68.34
3104	AMEX	FXL	Thu, Nov 7, 2019	68.02	68.41	67.65	67.75
3103	AMEX	FXL	Wed, Nov 6, 2019	67.68	67.68	67.23	67.58
3102	AMEX	FXL	Tue, Nov 5, 2019	67.89	68.00	67.46	67.75
3101	AMEX	FXL	Mon, Nov 4, 2019	67.94	68.11	67.65	67.72
3100	AMEX	FXL	Fri, Nov 1, 2019	66.84	67.47	66.75	67.44
3099	AMEX	FXL	Thu, Oct 31, 2019	66.84	66.84	66.06	66.40
3098	AMEX	FXL	Wed, Oct 30, 2019	66.67	67.00	66.22	66.97
3097	AMEX	FXL	Tue, Oct 29, 2019	66.73	66.82	66.39	66.39
3096	AMEX	FXL	Mon, Oct 28, 2019	66.55	66.97	66.55	66.86
3095	AMEX	FXL	Fri, Oct 25, 2019	65.56	66.31	65.50	66.14
3094	AMEX	FXL	Thu, Oct 24, 2019	65.15	65.75	65.15	65.67
3093	AMEX	FXL	Wed, Oct 23, 2019	64.56	65.17	64.38	64.67
3092	AMEX	FXL	Tue, Oct 22, 2019	66.03	66.05	64.75	64.79
3091	AMEX	FXL	Mon, Oct 21, 2019	65.66	66.09	65.51	65.91
3090	AMEX	FXL	Fri, Oct 18, 2019	66.16	66.16	64.53	65.24
3089	AMEX	FXL	Thu, Oct 17, 2019	66.61	66.75	66.13	66.29
3088	AMEX	FXL	Wed, Oct 16, 2019	66.83	66.83	66.04	66.18
3087	AMEX	FXL	Tue, Oct 15, 2019	66.66	67.44	66.55	67.26
3086	AMEX	FXL	Mon, Oct 14, 2019	66.48	66.56	66.21	66.46
3085	AMEX	FXL	Fri, Oct 11, 2019	66.43	67.08	66.43	66.53
3084	AMEX	FXL	Thu, Oct 10, 2019	65.24	65.93	65.22	65.58
3083	AMEX	FXL	Wed, Oct 9, 2019	64.90	65.51	64.79	65.22
3082	AMEX	FXL	Tue, Oct 8, 2019	65.43	65.43	64.34	64.36
3081	AMEX	FXL	Mon, Oct 7, 2019	65.79	66.40	65.79	65.93
3080	AMEX	FXL	Fri, Oct 4, 2019	65.19	65.90	65.09	65.90
3079	AMEX	FXL	Thu, Oct 3, 2019	63.46	64.82	62.73	64.82
3078	AMEX	FXL	Wed, Oct 2, 2019	63.87	63.87	63.01	63.49
3077	AMEX	FXL	Tue, Oct 1, 2019	65.41	65.73	64.29	64.40
3076	AMEX	FXL	Mon, Sep 30, 2019	64.69	65.29	64.42	65.15
3075	AMEX	FXL	Fri, Sep 27, 2019	66.13	66.13	63.97	64.56
3074	AMEX	FXL	Thu, Sep 26, 2019	66.14	66.33	65.66	66.11
3073	AMEX	FXL	Wed, Sep 25, 2019	65.38	66.29	64.51	66.16
3072	AMEX	FXL	Tue, Sep 24, 2019	67.17	67.23	65.26	65.34
3071	AMEX	FXL	Mon, Sep 23, 2019	66.45	67.02	66.39	66.77
3070	AMEX	FXL	Fri, Sep 20, 2019	67.25	67.41	66.09	66.57
3069	AMEX	FXL	Thu, Sep 19, 2019	67.16	67.57	66.94	67.04
3068	AMEX	FXL	Wed, Sep 18, 2019	66.98	67.02	66.05	66.99
3067	AMEX	FXL	Tue, Sep 17, 2019	66.59	67.08	66.40	67.06
3066	AMEX	FXL	Mon, Sep 16, 2019	65.78	66.76	65.78	66.58
3065	AMEX	FXL	Fri, Sep 13, 2019	66.96	66.97	66.28	66.30
3064	AMEX	FXL	Thu, Sep 12, 2019	67.04	67.50	66.75	66.89
3063	AMEX	FXL	Wed, Sep 11, 2019	66.21	66.78	66.01	66.64
3062	AMEX	FXL	Tue, Sep 10, 2019	66.26	66.35	65.49	66.20
3061	AMEX	FXL	Mon, Sep 9, 2019	68.18	68.18	66.25	66.77
3060	AMEX	FXL	Fri, Sep 6, 2019	68.32	68.59	67.83	67.91
3059	AMEX	FXL	Thu, Sep 5, 2019	67.92	68.43	67.56	68.25
3058	AMEX	FXL	Wed, Sep 4, 2019	66.75	67.31	66.75	67.17
3057	AMEX	FXL	Tue, Sep 3, 2019	66.20	66.50	65.57	65.88
3056	AMEX	FXL	Fri, Aug 30, 2019	67.33	67.33	66.23	66.70
3055	AMEX	FXL	Thu, Aug 29, 2019	66.54	67.12	66.43	66.86
3054	AMEX	FXL	Wed, Aug 28, 2019	65.49	65.82	64.81	65.69
3053	AMEX	FXL	Tue, Aug 27, 2019	66.68	66.90	65.42	65.74
3052	AMEX	FXL	Mon, Aug 26, 2019	66.39	66.40	65.56	66.13
3051	AMEX	FXL	Fri, Aug 23, 2019	67.02	67.66	65.43	65.64
3050	AMEX	FXL	Thu, Aug 22, 2019	67.56	67.69	66.71	67.36
3049	AMEX	FXL	Wed, Aug 21, 2019	67.08	67.57	67.04	67.42
3048	AMEX	FXL	Tue, Aug 20, 2019	66.35	66.73	65.96	66.40
3047	AMEX	FXL	Mon, Aug 19, 2019	67.05	67.14	66.34	66.52
3046	AMEX	FXL	Fri, Aug 16, 2019	65.33	66.14	65.33	66.05
3045	AMEX	FXL	Thu, Aug 15, 2019	64.96	64.96	64.22	64.75
3044	AMEX	FXL	Wed, Aug 14, 2019	65.70	65.89	64.32	64.72
3043	AMEX	FXL	Tue, Aug 13, 2019	65.68	67.27	65.55	67.01
3042	AMEX	FXL	Mon, Aug 12, 2019	66.81	66.85	65.82	66.20
3041	AMEX	FXL	Fri, Aug 9, 2019	67.74	67.74	66.76	67.25
3040	AMEX	FXL	Thu, Aug 8, 2019	66.99	68.47	66.99	68.45
3039	AMEX	FXL	Wed, Aug 7, 2019	65.00	66.53	64.99	66.36
3038	AMEX	FXL	Tue, Aug 6, 2019	65.48	65.98	64.80	65.51
3037	AMEX	FXL	Mon, Aug 5, 2019	65.88	66.05	64.05	64.66
3036	AMEX	FXL	Fri, Aug 2, 2019	68.36	68.36	66.99	67.58
3035	AMEX	FXL	Thu, Aug 1, 2019	69.40	70.76	68.55	68.92
3034	AMEX	FXL	Wed, Jul 31, 2019	70.35	70.42	68.60	69.29
3033	AMEX	FXL	Tue, Jul 30, 2019	69.97	70.50	69.85	70.33
3032	AMEX	FXL	Mon, Jul 29, 2019	71.36	71.36	69.66	70.57
3031	AMEX	FXL	Fri, Jul 26, 2019	70.86	71.44	70.86	71.30
3030	AMEX	FXL	Thu, Jul 25, 2019	70.90	70.90	70.31	70.62
3029	AMEX	FXL	Wed, Jul 24, 2019	69.72	71.15	69.72	71.09
3028	AMEX	FXL	Tue, Jul 23, 2019	69.80	69.80	69.09	69.69
3027	AMEX	FXL	Mon, Jul 22, 2019	69.15	69.72	69.15	69.46
3026	AMEX	FXL	Fri, Jul 19, 2019	69.75	69.81	68.82	68.82
3025	AMEX	FXL	Thu, Jul 18, 2019	68.75	69.47	68.70	69.30
3024	AMEX	FXL	Wed, Jul 17, 2019	68.83	69.30	68.73	68.92
3023	AMEX	FXL	Tue, Jul 16, 2019	69.33	69.33	68.63	68.71
3022	AMEX	FXL	Mon, Jul 15, 2019	69.33	69.51	69.08	69.48
3021	AMEX	FXL	Fri, Jul 12, 2019	68.74	69.25	68.57	69.19
3020	AMEX	FXL	Thu, Jul 11, 2019	68.82	68.82	68.26	68.55
3019	AMEX	FXL	Wed, Jul 10, 2019	68.61	69.17	68.49	68.61
3018	AMEX	FXL	Tue, Jul 9, 2019	67.29	68.26	67.29	68.23
3017	AMEX	FXL	Mon, Jul 8, 2019	67.77	67.94	67.47	67.67
3016	AMEX	FXL	Fri, Jul 5, 2019	67.63	68.14	67.16	68.13
3015	AMEX	FXL	Wed, Jul 3, 2019	67.86	68.17	67.73	68.13
3014	AMEX	FXL	Tue, Jul 2, 2019	67.55	67.70	67.32	67.70
3013	AMEX	FXL	Mon, Jul 1, 2019	68.06	68.36	67.39	67.63
3012	AMEX	FXL	Fri, Jun 28, 2019	66.49	66.69	66.04	66.54
3011	AMEX	FXL	Thu, Jun 27, 2019	65.64	66.36	65.64	66.23
3010	AMEX	FXL	Wed, Jun 26, 2019	65.34	65.99	65.34	65.41
3009	AMEX	FXL	Tue, Jun 25, 2019	65.95	66.01	64.67	64.68
3008	AMEX	FXL	Mon, Jun 24, 2019	66.43	66.43	65.90	65.96
3007	AMEX	FXL	Fri, Jun 21, 2019	66.72	66.78	66.22	66.23
3006	AMEX	FXL	Thu, Jun 20, 2019	67.20	67.38	66.46	66.89
3005	AMEX	FXL	Wed, Jun 19, 2019	65.80	66.18	65.38	66.13
3004	AMEX	FXL	Tue, Jun 18, 2019	65.03	66.15	65.03	65.54
3003	AMEX	FXL	Mon, Jun 17, 2019	64.31	64.71	64.27	64.28
3002	AMEX	FXL	Fri, Jun 14, 2019	64.58	64.58	63.91	64.20
3001	AMEX	FXL	Thu, Jun 13, 2019	65.23	65.25	64.93	65.15
3000	AMEX	FXL	Wed, Jun 12, 2019	65.05	65.22	64.71	64.98
2999	AMEX	FXL	Tue, Jun 11, 2019	66.40	66.52	64.84	65.19
2998	AMEX	FXL	Mon, Jun 10, 2019	65.43	66.45	65.43	65.66
2997	AMEX	FXL	Fri, Jun 7, 2019	63.98	64.73	63.92	64.58
2996	AMEX	FXL	Thu, Jun 6, 2019	63.38	63.90	62.91	63.69
2995	AMEX	FXL	Wed, Jun 5, 2019	63.22	63.34	62.27	63.28
2994	AMEX	FXL	Tue, Jun 4, 2019	61.21	62.68	60.97	62.64
2993	AMEX	FXL	Mon, Jun 3, 2019	62.02	62.18	60.11	60.45
2992	AMEX	FXL	Fri, May 31, 2019	61.69	62.33	61.53	61.65
2991	AMEX	FXL	Thu, May 30, 2019	62.44	62.89	62.17	62.65
2990	AMEX	FXL	Wed, May 29, 2019	62.35	62.78	61.96	62.30
2989	AMEX	FXL	Tue, May 28, 2019	63.22	63.70	62.66	62.78
2988	AMEX	FXL	Fri, May 24, 2019	63.12	63.48	62.93	63.05
2987	AMEX	FXL	Thu, May 23, 2019	63.33	63.33	62.36	62.74
2986	AMEX	FXL	Wed, May 22, 2019	64.02	64.56	64.00	64.13
2985	AMEX	FXL	Tue, May 21, 2019	64.23	64.65	64.23	64.48
2984	AMEX	FXL	Mon, May 20, 2019	63.88	64.10	63.17	63.44
2983	AMEX	FXL	Fri, May 17, 2019	65.10	65.90	64.75	64.85
2982	AMEX	FXL	Thu, May 16, 2019	65.02	66.17	65.02	65.73
2981	AMEX	FXL	Wed, May 15, 2019	63.77	65.31	63.77	65.13
2980	AMEX	FXL	Tue, May 14, 2019	63.42	64.60	63.39	64.25
2979	AMEX	FXL	Mon, May 13, 2019	64.18	64.47	62.81	63.01
2978	AMEX	FXL	Fri, May 10, 2019	65.50	66.19	64.40	65.96
2977	AMEX	FXL	Thu, May 9, 2019	65.25	66.11	64.28	65.90
2976	AMEX	FXL	Wed, May 8, 2019	65.76	66.55	65.69	66.07
2975	AMEX	FXL	Tue, May 7, 2019	66.80	66.97	65.27	65.90
2974	AMEX	FXL	Mon, May 6, 2019	66.34	67.68	66.01	67.61
2973	AMEX	FXL	Fri, May 3, 2019	67.61	68.05	67.28	68.00
2972	AMEX	FXL	Thu, May 2, 2019	67.36	68.12	66.81	67.45
2971	AMEX	FXL	Wed, May 1, 2019	68.61	68.67	67.46	67.48
2970	AMEX	FXL	Tue, Apr 30, 2019	67.97	68.41	67.50	68.38
2969	AMEX	FXL	Mon, Apr 29, 2019	68.06	68.42	67.91	68.00
2968	AMEX	FXL	Fri, Apr 26, 2019	67.42	67.97	66.91	67.95
2967	AMEX	FXL	Thu, Apr 25, 2019	68.07	68.35	67.18	67.75
2966	AMEX	FXL	Wed, Apr 24, 2019	67.94	68.54	67.94	68.05
2965	AMEX	FXL	Tue, Apr 23, 2019	67.17	67.94	67.15	67.83
2964	AMEX	FXL	Mon, Apr 22, 2019	66.30	66.94	66.22	66.89
2963	AMEX	FXL	Thu, Apr 18, 2019	66.62	66.62	65.83	66.54
2962	AMEX	FXL	Wed, Apr 17, 2019	67.53	67.53	66.45	66.68
2961	AMEX	FXL	Tue, Apr 16, 2019	67.28	67.57	66.90	67.14
2960	AMEX	FXL	Mon, Apr 15, 2019	66.92	67.22	66.50	66.96
2959	AMEX	FXL	Fri, Apr 12, 2019	66.98	66.98	66.49	66.89
2958	AMEX	FXL	Thu, Apr 11, 2019	66.35	66.59	66.05	66.49
2957	AMEX	FXL	Wed, Apr 10, 2019	65.51	66.26	65.51	66.23
2956	AMEX	FXL	Tue, Apr 9, 2019	65.39	65.74	65.28	65.48
2955	AMEX	FXL	Mon, Apr 8, 2019	65.39	65.74	64.77	65.73
2954	AMEX	FXL	Fri, Apr 5, 2019	65.39	65.67	65.22	65.58
2953	AMEX	FXL	Thu, Apr 4, 2019	65.98	66.12	64.45	65.09
2952	AMEX	FXL	Wed, Apr 3, 2019	65.88	66.48	65.76	66.08
2951	AMEX	FXL	Tue, Apr 2, 2019	65.16	65.32	64.74	65.23
2950	AMEX	FXL	Mon, Apr 1, 2019	64.69	65.10	64.26	65.06
2949	AMEX	FXL	Fri, Mar 29, 2019	63.54	63.97	63.39	63.92
2948	AMEX	FXL	Thu, Mar 28, 2019	62.79	63.37	62.61	63.00
2947	AMEX	FXL	Wed, Mar 27, 2019	63.81	63.92	62.08	62.64
2946	AMEX	FXL	Tue, Mar 26, 2019	63.73	64.16	63.33	63.71
2945	AMEX	FXL	Mon, Mar 25, 2019	63.31	63.58	62.72	63.24
2944	AMEX	FXL	Fri, Mar 22, 2019	65.40	65.46	63.55	63.55
2943	AMEX	FXL	Thu, Mar 21, 2019	63.92	65.88	63.92	65.74
2942	AMEX	FXL	Wed, Mar 20, 2019	64.37	64.64	63.57	64.00
2941	AMEX	FXL	Tue, Mar 19, 2019	64.20	64.55	63.96	64.38
2940	AMEX	FXL	Mon, Mar 18, 2019	63.94	64.30	63.42	63.90
2939	AMEX	FXL	Fri, Mar 15, 2019	63.47	64.02	63.43	63.80
2938	AMEX	FXL	Thu, Mar 14, 2019	63.22	63.61	63.06	63.31
2937	AMEX	FXL	Wed, Mar 13, 2019	63.26	63.72	63.13	63.16
2936	AMEX	FXL	Tue, Mar 12, 2019	62.85	63.28	62.44	62.94
2935	AMEX	FXL	Mon, Mar 11, 2019	61.66	62.86	61.66	62.74
2934	AMEX	FXL	Fri, Mar 8, 2019	60.61	61.46	60.28	61.43
2933	AMEX	FXL	Thu, Mar 7, 2019	61.73	62.05	61.14	61.53
2932	AMEX	FXL	Wed, Mar 6, 2019	62.58	62.58	61.74	61.84
2931	AMEX	FXL	Tue, Mar 5, 2019	62.73	62.81	62.23	62.60
2930	AMEX	FXL	Mon, Mar 4, 2019	64.21	64.21	62.01	62.87
2929	AMEX	FXL	Fri, Mar 1, 2019	64.07	64.11	63.30	63.90
2928	AMEX	FXL	Thu, Feb 28, 2019	63.73	64.00	63.41	63.68
2927	AMEX	FXL	Wed, Feb 27, 2019	63.86	64.06	63.47	64.03
2926	AMEX	FXL	Tue, Feb 26, 2019	64.05	64.28	63.87	63.97
2925	AMEX	FXL	Mon, Feb 25, 2019	64.58	64.85	64.22	64.29
2924	AMEX	FXL	Fri, Feb 22, 2019	63.40	63.98	63.40	63.95
2923	AMEX	FXL	Thu, Feb 21, 2019	63.14	63.30	62.78	63.03
2922	AMEX	FXL	Wed, Feb 20, 2019	63.25	63.68	62.99	63.19
2921	AMEX	FXL	Tue, Feb 19, 2019	62.99	63.34	62.91	63.17
2920	AMEX	FXL	Fri, Feb 15, 2019	63.23	63.23	62.74	63.13
2919	AMEX	FXL	Thu, Feb 14, 2019	62.30	63.08	62.27	62.85
2918	AMEX	FXL	Wed, Feb 13, 2019	63.06	63.09	62.49	62.64
2917	AMEX	FXL	Tue, Feb 12, 2019	62.20	62.76	62.15	62.74
2916	AMEX	FXL	Mon, Feb 11, 2019	61.66	61.98	61.34	61.67
2915	AMEX	FXL	Fri, Feb 8, 2019	60.08	61.44	60.08	61.44
2914	AMEX	FXL	Thu, Feb 7, 2019	60.79	61.02	59.94	60.56
2913	AMEX	FXL	Wed, Feb 6, 2019	61.08	61.53	60.78	61.28
2912	AMEX	FXL	Tue, Feb 5, 2019	60.63	61.03	60.57	60.86
2911	AMEX	FXL	Mon, Feb 4, 2019	59.93	60.62	59.82	60.59
2910	AMEX	FXL	Fri, Feb 1, 2019	59.13	60.00	59.13	59.89
2909	AMEX	FXL	Thu, Jan 31, 2019	58.32	59.36	58.32	59.06
2908	AMEX	FXL	Wed, Jan 30, 2019	57.50	58.38	57.14	58.28
2907	AMEX	FXL	Tue, Jan 29, 2019	57.72	57.80	56.97	56.99
2906	AMEX	FXL	Mon, Jan 28, 2019	57.20	57.78	56.98	57.63
2905	AMEX	FXL	Fri, Jan 25, 2019	57.37	58.10	57.29	58.03
2904	AMEX	FXL	Thu, Jan 24, 2019	55.92	56.89	55.92	56.71
2903	AMEX	FXL	Wed, Jan 23, 2019	55.73	56.31	55.09	55.60
2902	AMEX	FXL	Tue, Jan 22, 2019	56.05	56.05	55.13	55.46
2901	AMEX	FXL	Fri, Jan 18, 2019	55.84	56.74	55.78	56.52
2900	AMEX	FXL	Thu, Jan 17, 2019	54.80	55.73	54.63	55.48
2899	AMEX	FXL	Wed, Jan 16, 2019	55.18	55.51	54.90	54.96
2898	AMEX	FXL	Tue, Jan 15, 2019	54.40	55.19	54.40	55.10
2897	AMEX	FXL	Mon, Jan 14, 2019	54.41	54.53	54.05	54.22
2896	AMEX	FXL	Fri, Jan 11, 2019	54.62	55.22	54.54	54.97
2895	AMEX	FXL	Thu, Jan 10, 2019	54.18	54.98	54.11	54.93
2894	AMEX	FXL	Wed, Jan 9, 2019	54.32	54.89	54.29	54.61
2893	AMEX	FXL	Tue, Jan 8, 2019	53.95	54.13	53.17	54.04
2892	AMEX	FXL	Mon, Jan 7, 2019	52.42	53.88	52.42	53.44
2891	AMEX	FXL	Fri, Jan 4, 2019	51.07	52.75	51.07	52.36
2890	AMEX	FXL	Thu, Jan 3, 2019	51.46	51.72	50.12	50.18
2889	AMEX	FXL	Wed, Jan 2, 2019	51.40	52.55	51.28	52.21
2888	AMEX	FXL	Mon, Dec 31, 2018	52.35	52.65	51.93	52.55
2887	AMEX	FXL	Fri, Dec 28, 2018	52.00	52.66	51.33	51.91
2886	AMEX	FXL	Thu, Dec 27, 2018	50.38	51.83	49.76	51.77
2885	AMEX	FXL	Wed, Dec 26, 2018	48.54	51.05	48.39	51.05
2884	AMEX	FXL	Mon, Dec 24, 2018	48.94	49.31	48.13	48.15
2883	AMEX	FXL	Fri, Dec 21, 2018	51.35	51.35	49.16	49.31
2882	AMEX	FXL	Thu, Dec 20, 2018	51.86	52.24	50.09	50.95
2881	AMEX	FXL	Wed, Dec 19, 2018	52.89	53.91	51.63	52.09
2880	AMEX	FXL	Tue, Dec 18, 2018	53.01	53.42	52.56	52.88
2879	AMEX	FXL	Mon, Dec 17, 2018	54.22	54.22	52.29	52.48
2878	AMEX	FXL	Fri, Dec 14, 2018	54.77	55.39	54.27	54.39
2877	AMEX	FXL	Thu, Dec 13, 2018	56.23	56.37	55.25	55.49
2876	AMEX	FXL	Wed, Dec 12, 2018	56.00	56.69	55.80	55.91
2875	AMEX	FXL	Tue, Dec 11, 2018	55.97	56.07	54.69	55.09
2874	AMEX	FXL	Mon, Dec 10, 2018	54.22	55.31	53.98	55.00
2873	AMEX	FXL	Fri, Dec 7, 2018	56.20	56.47	53.97	54.38
2872	AMEX	FXL	Thu, Dec 6, 2018	54.48	56.45	54.31	56.45
2871	AMEX	FXL	Tue, Dec 4, 2018	57.58	57.68	55.62	55.69
2870	AMEX	FXL	Mon, Dec 3, 2018	58.05	58.07	57.21	57.82
2869	AMEX	FXL	Fri, Nov 30, 2018	56.39	56.78	56.08	56.78
2868	AMEX	FXL	Thu, Nov 29, 2018	55.87	56.63	55.56	56.18
2867	AMEX	FXL	Wed, Nov 28, 2018	54.65	56.15	54.41	56.12
2866	AMEX	FXL	Tue, Nov 27, 2018	54.09	54.35	53.67	54.04
2865	AMEX	FXL	Mon, Nov 26, 2018	53.95	54.46	53.59	54.41
2864	AMEX	FXL	Fri, Nov 23, 2018	52.48	53.46	52.48	53.13
2863	AMEX	FXL	Wed, Nov 21, 2018	52.78	53.37	52.51	53.01
2862	AMEX	FXL	Tue, Nov 20, 2018	51.28	52.80	50.82	52.10
2861	AMEX	FXL	Mon, Nov 19, 2018	55.39	55.39	52.46	52.57
2860	AMEX	FXL	Fri, Nov 16, 2018	55.23	55.85	55.03	55.55
2859	AMEX	FXL	Thu, Nov 15, 2018	54.31	56.02	54.23	55.87
2858	AMEX	FXL	Wed, Nov 14, 2018	55.44	55.60	54.30	54.55
2857	AMEX	FXL	Tue, Nov 13, 2018	54.69	55.59	54.41	54.81
2856	AMEX	FXL	Mon, Nov 12, 2018	56.06	56.06	54.09	54.42
2855	AMEX	FXL	Fri, Nov 9, 2018	56.97	56.97	55.66	56.46
2854	AMEX	FXL	Thu, Nov 8, 2018	57.47	58.08	57.17	57.40
2853	AMEX	FXL	Wed, Nov 7, 2018	56.31	57.66	56.21	57.59
2852	AMEX	FXL	Tue, Nov 6, 2018	55.51	56.07	55.38	55.73
2851	AMEX	FXL	Mon, Nov 5, 2018	56.17	56.17	54.92	55.56
2850	AMEX	FXL	Fri, Nov 2, 2018	56.70	57.13	55.73	56.05
2849	AMEX	FXL	Thu, Nov 1, 2018	55.58	56.65	55.11	56.63
2848	AMEX	FXL	Wed, Oct 31, 2018	54.62	55.94	54.62	55.46
2847	AMEX	FXL	Tue, Oct 30, 2018	52.34	53.80	52.18	53.75
2846	AMEX	FXL	Mon, Oct 29, 2018	54.20	54.57	51.46	52.40
2845	AMEX	FXL	Fri, Oct 26, 2018	53.33	54.19	52.35	53.15
2844	AMEX	FXL	Thu, Oct 25, 2018	53.74	54.99	53.74	54.61
2843	AMEX	FXL	Wed, Oct 24, 2018	56.32	56.36	53.41	53.48
2842	AMEX	FXL	Tue, Oct 23, 2018	55.67	56.69	54.88	56.37
2841	AMEX	FXL	Mon, Oct 22, 2018	56.36	56.95	55.92	56.71
2840	AMEX	FXL	Fri, Oct 19, 2018	57.53	57.91	56.06	56.07
2839	AMEX	FXL	Thu, Oct 18, 2018	58.50	58.50	57.00	57.38
2838	AMEX	FXL	Wed, Oct 17, 2018	59.04	59.05	58.14	58.71
2837	AMEX	FXL	Tue, Oct 16, 2018	57.46	58.96	57.35	58.88
2836	AMEX	FXL	Mon, Oct 15, 2018	57.12	57.40	56.44	56.80
2835	AMEX	FXL	Fri, Oct 12, 2018	56.94	57.44	56.18	57.23
2834	AMEX	FXL	Thu, Oct 11, 2018	55.83	56.89	55.18	55.45
2833	AMEX	FXL	Wed, Oct 10, 2018	58.55	58.60	56.03	56.08
2832	AMEX	FXL	Tue, Oct 9, 2018	58.98	59.49	58.63	58.82
2831	AMEX	FXL	Mon, Oct 8, 2018	60.13	60.14	58.32	59.07
2830	AMEX	FXL	Fri, Oct 5, 2018	61.32	61.71	59.69	60.42
2829	AMEX	FXL	Thu, Oct 4, 2018	62.33	62.42	60.90	61.36
2828	AMEX	FXL	Wed, Oct 3, 2018	62.65	62.88	62.21	62.67
2827	AMEX	FXL	Tue, Oct 2, 2018	62.99	63.07	62.19	62.33
2826	AMEX	FXL	Mon, Oct 1, 2018	63.92	64.12	62.98	63.14
2825	AMEX	FXL	Fri, Sep 28, 2018	63.42	63.82	63.38	63.54
2824	AMEX	FXL	Thu, Sep 27, 2018	63.35	63.75	63.35	63.56
2823	AMEX	FXL	Wed, Sep 26, 2018	63.83	63.90	63.20	63.25
2822	AMEX	FXL	Tue, Sep 25, 2018	63.49	63.80	63.36	63.72
2821	AMEX	FXL	Mon, Sep 24, 2018	62.63	63.32	62.26	63.26
2820	AMEX	FXL	Fri, Sep 21, 2018	63.54	63.82	62.94	62.99
2819	AMEX	FXL	Thu, Sep 20, 2018	63.24	63.54	62.82	63.35
2818	AMEX	FXL	Wed, Sep 19, 2018	63.58	63.58	62.44	62.87
2817	AMEX	FXL	Tue, Sep 18, 2018	63.16	63.85	63.16	63.55
2816	AMEX	FXL	Mon, Sep 17, 2018	64.49	64.49	63.00	63.07
2815	AMEX	FXL	Fri, Sep 14, 2018	64.48	64.83	64.24	64.60
2814	AMEX	FXL	Thu, Sep 13, 2018	64.11	64.60	63.96	64.11
2813	AMEX	FXL	Wed, Sep 12, 2018	63.39	63.76	62.43	63.73
2812	AMEX	FXL	Tue, Sep 11, 2018	63.07	63.84	62.89	63.57
2811	AMEX	FXL	Mon, Sep 10, 2018	62.90	63.23	62.41	63.22
2810	AMEX	FXL	Fri, Sep 7, 2018	62.07	63.30	61.87	62.54
2809	AMEX	FXL	Thu, Sep 6, 2018	62.35	62.48	61.65	62.13
2808	AMEX	FXL	Wed, Sep 5, 2018	63.86	63.87	61.68	62.33
2807	AMEX	FXL	Tue, Sep 4, 2018	63.06	63.87	62.84	63.84
2806	AMEX	FXL	Fri, Aug 31, 2018	62.97	63.27	62.97	63.24
2805	AMEX	FXL	Thu, Aug 30, 2018	63.20	63.49	63.04	63.11
2804	AMEX	FXL	Wed, Aug 29, 2018	62.90	63.50	62.90	63.40
2803	AMEX	FXL	Tue, Aug 28, 2018	62.71	62.92	62.36	62.87
2802	AMEX	FXL	Mon, Aug 27, 2018	62.53	62.74	62.21	62.47
2801	AMEX	FXL	Fri, Aug 24, 2018	61.15	62.09	61.15	62.09
2800	AMEX	FXL	Thu, Aug 23, 2018	60.35	61.17	60.35	60.91
2799	AMEX	FXL	Wed, Aug 22, 2018	59.74	60.43	59.74	60.34
2798	AMEX	FXL	Tue, Aug 21, 2018	59.55	60.04	59.55	59.75
2797	AMEX	FXL	Mon, Aug 20, 2018	59.37	59.56	58.90	59.40
2796	AMEX	FXL	Fri, Aug 17, 2018	58.90	59.29	58.64	59.20
2795	AMEX	FXL	Thu, Aug 16, 2018	59.43	59.55	59.07	59.16
2794	AMEX	FXL	Wed, Aug 15, 2018	59.26	59.65	58.50	58.96
2793	AMEX	FXL	Tue, Aug 14, 2018	59.43	59.83	59.09	59.75
2792	AMEX	FXL	Mon, Aug 13, 2018	59.64	60.03	59.17	59.21
2791	AMEX	FXL	Fri, Aug 10, 2018	59.29	59.89	59.29	59.55
2790	AMEX	FXL	Thu, Aug 9, 2018	59.49	60.18	59.49	59.77
2789	AMEX	FXL	Wed, Aug 8, 2018	59.45	59.65	59.26	59.44
2788	AMEX	FXL	Tue, Aug 7, 2018	59.26	59.59	59.14	59.34
2787	AMEX	FXL	Mon, Aug 6, 2018	57.95	58.80	57.89	58.79
2786	AMEX	FXL	Fri, Aug 3, 2018	58.34	58.34	57.65	58.01
2785	AMEX	FXL	Thu, Aug 2, 2018	56.84	58.39	56.77	58.39
2784	AMEX	FXL	Wed, Aug 1, 2018	56.66	57.46	56.66	57.15
2783	AMEX	FXL	Tue, Jul 31, 2018	56.73	57.05	55.97	56.56
2782	AMEX	FXL	Mon, Jul 30, 2018	58.31	58.31	56.11	56.60
2781	AMEX	FXL	Fri, Jul 27, 2018	59.82	59.82	57.80	58.32
2780	AMEX	FXL	Thu, Jul 26, 2018	59.43	59.94	59.05	59.72
2779	AMEX	FXL	Wed, Jul 25, 2018	58.67	59.71	58.67	59.59
2778	AMEX	FXL	Tue, Jul 24, 2018	59.87	59.94	58.41	58.55
2777	AMEX	FXL	Mon, Jul 23, 2018	59.28	59.53	58.74	59.48
2776	AMEX	FXL	Fri, Jul 20, 2018	59.65	59.76	59.36	59.38
2775	AMEX	FXL	Thu, Jul 19, 2018	59.80	59.98	59.57	59.64
2774	AMEX	FXL	Wed, Jul 18, 2018	59.76	59.99	59.56	59.95
2773	AMEX	FXL	Tue, Jul 17, 2018	58.68	59.81	58.60	59.79
2772	AMEX	FXL	Mon, Jul 16, 2018	59.25	59.36	58.94	59.04
2771	AMEX	FXL	Fri, Jul 13, 2018	59.43	59.43	58.99	59.19
2770	AMEX	FXL	Thu, Jul 12, 2018	58.46	59.46	58.46	59.42
2769	AMEX	FXL	Wed, Jul 11, 2018	58.00	58.48	57.88	58.22
2768	AMEX	FXL	Tue, Jul 10, 2018	58.44	58.65	58.32	58.48
2767	AMEX	FXL	Mon, Jul 9, 2018	58.32	58.41	57.72	58.30
2766	AMEX	FXL	Fri, Jul 6, 2018	57.10	58.06	57.04	57.99
2765	AMEX	FXL	Thu, Jul 5, 2018	56.72	57.12	56.46	57.11
2764	AMEX	FXL	Tue, Jul 3, 2018	57.18	57.33	56.38	56.38
2763	AMEX	FXL	Mon, Jul 2, 2018	55.74	56.95	55.60	56.93
2762	AMEX	FXL	Fri, Jun 29, 2018	56.38	56.68	56.23	56.27
2761	AMEX	FXL	Thu, Jun 28, 2018	55.39	56.29	55.24	56.12
2760	AMEX	FXL	Wed, Jun 27, 2018	56.90	57.12	55.48	55.48
2759	AMEX	FXL	Tue, Jun 26, 2018	56.63	56.94	56.45	56.68
2758	AMEX	FXL	Mon, Jun 25, 2018	57.43	57.44	55.83	56.38
2757	AMEX	FXL	Fri, Jun 22, 2018	58.76	58.76	57.75	57.88
2756	AMEX	FXL	Thu, Jun 21, 2018	59.51	59.51	58.63	58.70
2755	AMEX	FXL	Wed, Jun 20, 2018	59.36	59.63	59.28	59.29
2754	AMEX	FXL	Tue, Jun 19, 2018	58.82	59.11	58.20	59.10
2753	AMEX	FXL	Mon, Jun 18, 2018	59.12	59.64	58.79	59.59
2752	AMEX	FXL	Fri, Jun 15, 2018	59.30	59.52	58.87	59.52
2751	AMEX	FXL	Thu, Jun 14, 2018	59.42	59.87	59.42	59.64
2750	AMEX	FXL	Wed, Jun 13, 2018	59.20	59.61	59.05	59.19
2749	AMEX	FXL	Tue, Jun 12, 2018	58.70	59.15	58.70	59.13
2748	AMEX	FXL	Mon, Jun 11, 2018	58.65	58.83	58.45	58.57
2747	AMEX	FXL	Fri, Jun 8, 2018	57.99	58.56	57.86	58.53
2746	AMEX	FXL	Thu, Jun 7, 2018	59.25	59.33	57.72	58.24
2745	AMEX	FXL	Wed, Jun 6, 2018	59.10	59.32	58.85	59.32
2744	AMEX	FXL	Tue, Jun 5, 2018	58.64	59.04	58.64	59.03
2743	AMEX	FXL	Mon, Jun 4, 2018	58.21	58.57	57.86	58.56
2742	AMEX	FXL	Fri, Jun 1, 2018	57.38	58.06	57.35	58.06
2741	AMEX	FXL	Thu, May 31, 2018	57.42	57.63	57.01	57.05
2740	AMEX	FXL	Wed, May 30, 2018	57.31	57.81	57.31	57.44
2739	AMEX	FXL	Tue, May 29, 2018	56.96	57.27	56.62	56.92
2738	AMEX	FXL	Fri, May 25, 2018	57.28	57.53	57.20	57.25
2737	AMEX	FXL	Thu, May 24, 2018	57.10	57.47	56.75	57.30
2736	AMEX	FXL	Wed, May 23, 2018	56.40	57.13	56.37	57.13
2735	AMEX	FXL	Tue, May 22, 2018	57.25	57.28	56.74	56.77
2734	AMEX	FXL	Mon, May 21, 2018	57.18	57.36	56.62	56.87
2733	AMEX	FXL	Fri, May 18, 2018	56.52	56.89	56.48	56.69
2732	AMEX	FXL	Thu, May 17, 2018	56.83	57.11	56.43	56.75
2731	AMEX	FXL	Wed, May 16, 2018	56.72	57.08	56.64	56.89
2730	AMEX	FXL	Tue, May 15, 2018	56.63	56.66	56.28	56.66
2729	AMEX	FXL	Mon, May 14, 2018	57.54	57.88	56.83	56.90
2728	AMEX	FXL	Fri, May 11, 2018	57.34	57.65	57.16	57.30
2727	AMEX	FXL	Thu, May 10, 2018	56.97	57.46	56.96	57.39
2726	AMEX	FXL	Wed, May 9, 2018	56.20	56.78	56.02	56.76
2725	AMEX	FXL	Tue, May 8, 2018	55.39	55.92	55.39	55.89
2724	AMEX	FXL	Mon, May 7, 2018	55.18	55.74	55.18	55.50
2723	AMEX	FXL	Fri, May 4, 2018	54.03	55.15	53.93	54.96
2722	AMEX	FXL	Thu, May 3, 2018	53.85	54.49	53.33	54.33
2721	AMEX	FXL	Wed, May 2, 2018	54.28	54.63	53.96	54.00
2720	AMEX	FXL	Tue, May 1, 2018	53.99	54.23	53.77	54.22
2719	AMEX	FXL	Mon, Apr 30, 2018	54.46	54.67	53.93	54.13
2718	AMEX	FXL	Fri, Apr 27, 2018	55.04	55.12	54.11	54.40
2717	AMEX	FXL	Thu, Apr 26, 2018	54.31	54.93	54.31	54.78
2716	AMEX	FXL	Wed, Apr 25, 2018	54.43	54.43	53.31	53.89
2715	AMEX	FXL	Tue, Apr 24, 2018	55.52	55.84	53.93	54.38
2714	AMEX	FXL	Mon, Apr 23, 2018	55.72	55.91	55.00	55.20
2713	AMEX	FXL	Fri, Apr 20, 2018	55.87	56.07	55.32	55.47
2712	AMEX	FXL	Thu, Apr 19, 2018	56.58	56.61	55.87	56.01
2711	AMEX	FXL	Wed, Apr 18, 2018	56.85	57.07	56.30	56.91
2710	AMEX	FXL	Tue, Apr 17, 2018	56.27	57.09	56.25	56.97
2709	AMEX	FXL	Mon, Apr 16, 2018	55.64	55.95	55.30	55.77
2708	AMEX	FXL	Fri, Apr 13, 2018	56.20	56.20	55.06	55.28
2707	AMEX	FXL	Thu, Apr 12, 2018	55.38	56.02	55.38	55.85
2706	AMEX	FXL	Wed, Apr 11, 2018	54.75	55.54	54.74	55.06
2705	AMEX	FXL	Tue, Apr 10, 2018	54.51	55.31	54.30	55.05
2704	AMEX	FXL	Mon, Apr 9, 2018	53.88	54.81	53.72	53.74
2703	AMEX	FXL	Fri, Apr 6, 2018	54.12	54.56	53.19	53.51
2702	AMEX	FXL	Thu, Apr 5, 2018	55.06	55.24	54.39	54.64
2701	AMEX	FXL	Wed, Apr 4, 2018	53.01	54.84	52.91	54.74
2700	AMEX	FXL	Tue, Apr 3, 2018	53.99	54.14	53.39	54.01
2699	AMEX	FXL	Mon, Apr 2, 2018	54.75	55.01	53.02	53.50
2698	AMEX	FXL	Thu, Mar 29, 2018	54.33	55.47	53.99	55.02
2697	AMEX	FXL	Wed, Mar 28, 2018	54.85	54.94	53.72	53.99
2696	AMEX	FXL	Tue, Mar 27, 2018	57.13	57.13	54.59	54.90
2695	AMEX	FXL	Mon, Mar 26, 2018	56.08	56.79	55.46	56.77
2694	AMEX	FXL	Fri, Mar 23, 2018	56.56	56.75	55.06	55.09
2693	AMEX	FXL	Thu, Mar 22, 2018	57.49	57.79	56.62	56.66
2692	AMEX	FXL	Wed, Mar 21, 2018	58.22	58.78	58.01	58.19
2691	AMEX	FXL	Tue, Mar 20, 2018	57.86	58.41	57.84	58.27
2690	AMEX	FXL	Mon, Mar 19, 2018	58.18	58.37	57.14	57.74
2689	AMEX	FXL	Fri, Mar 16, 2018	58.76	59.02	58.67	58.73
2688	AMEX	FXL	Thu, Mar 15, 2018	58.86	58.94	58.43	58.61
2687	AMEX	FXL	Wed, Mar 14, 2018	59.00	59.13	58.53	58.77
2686	AMEX	FXL	Tue, Mar 13, 2018	59.78	59.90	58.57	58.73
2685	AMEX	FXL	Mon, Mar 12, 2018	59.25	59.56	59.06	59.41
2684	AMEX	FXL	Fri, Mar 9, 2018	58.35	59.04	58.35	59.03
2683	AMEX	FXL	Thu, Mar 8, 2018	58.05	58.06	57.74	58.01
2682	AMEX	FXL	Wed, Mar 7, 2018	56.77	57.84	56.70	57.75
2681	AMEX	FXL	Tue, Mar 6, 2018	56.83	57.31	56.76	57.23
2680	AMEX	FXL	Mon, Mar 5, 2018	55.77	56.69	55.62	56.55
2679	AMEX	FXL	Fri, Mar 2, 2018	54.48	56.09	54.35	56.00
2678	AMEX	FXL	Thu, Mar 1, 2018	55.80	55.96	54.57	55.02
2677	AMEX	FXL	Wed, Feb 28, 2018	56.09	56.58	55.71	55.71
2676	AMEX	FXL	Tue, Feb 27, 2018	56.32	56.66	55.86	55.86
2675	AMEX	FXL	Mon, Feb 26, 2018	55.82	56.29	55.73	56.28
2674	AMEX	FXL	Fri, Feb 23, 2018	54.94	55.55	54.87	55.55
2673	AMEX	FXL	Thu, Feb 22, 2018	55.09	55.13	54.51	54.62
2672	AMEX	FXL	Wed, Feb 21, 2018	55.31	55.82	54.86	54.87
2671	AMEX	FXL	Tue, Feb 20, 2018	54.49	55.58	54.49	55.18
2670	AMEX	FXL	Fri, Feb 16, 2018	54.81	55.20	54.67	54.67
2669	AMEX	FXL	Thu, Feb 15, 2018	54.76	55.29	54.13	55.29
2668	AMEX	FXL	Wed, Feb 14, 2018	52.93	54.50	52.93	54.43
2667	AMEX	FXL	Tue, Feb 13, 2018	52.56	53.19	52.54	53.13
2666	AMEX	FXL	Mon, Feb 12, 2018	52.24	53.14	52.12	52.83
2665	AMEX	FXL	Fri, Feb 9, 2018	51.35	52.20	49.89	51.79
2664	AMEX	FXL	Thu, Feb 8, 2018	53.16	53.24	50.77	50.77
2663	AMEX	FXL	Wed, Feb 7, 2018	53.22	53.92	53.01	53.05
2662	AMEX	FXL	Tue, Feb 6, 2018	51.51	53.48	51.07	53.28
2661	AMEX	FXL	Mon, Feb 5, 2018	53.92	54.76	52.29	52.32
2660	AMEX	FXL	Fri, Feb 2, 2018	55.13	55.19	54.39	54.39
2659	AMEX	FXL	Thu, Feb 1, 2018	55.20	55.79	55.20	55.46
2658	AMEX	FXL	Wed, Jan 31, 2018	55.67	55.93	55.33	55.55
2657	AMEX	FXL	Tue, Jan 30, 2018	55.53	55.71	55.07	55.40
2656	AMEX	FXL	Mon, Jan 29, 2018	56.36	56.51	55.91	56.09
2655	AMEX	FXL	Fri, Jan 26, 2018	55.90	56.56	55.79	56.55
2654	AMEX	FXL	Thu, Jan 25, 2018	56.29	56.33	55.43	55.51
2653	AMEX	FXL	Wed, Jan 24, 2018	56.50	56.54	55.55	55.82
2652	AMEX	FXL	Tue, Jan 23, 2018	56.24	56.49	56.16	56.47
2651	AMEX	FXL	Mon, Jan 22, 2018	56.12	56.24	55.75	56.24
2650	AMEX	FXL	Fri, Jan 19, 2018	56.05	56.11	55.84	56.07
2649	AMEX	FXL	Thu, Jan 18, 2018	55.79	56.05	55.63	55.88
2648	AMEX	FXL	Wed, Jan 17, 2018	55.04	55.87	55.03	55.81
2647	AMEX	FXL	Tue, Jan 16, 2018	55.37	55.58	54.48	54.71
2646	AMEX	FXL	Fri, Jan 12, 2018	54.76	55.11	54.64	55.07
2645	AMEX	FXL	Thu, Jan 11, 2018	54.34	54.66	54.21	54.66
2644	AMEX	FXL	Wed, Jan 10, 2018	53.75	54.10	53.47	54.07
2643	AMEX	FXL	Tue, Jan 9, 2018	54.40	54.43	53.96	54.10
2642	AMEX	FXL	Mon, Jan 8, 2018	53.67	54.37	53.57	54.29
2641	AMEX	FXL	Fri, Jan 5, 2018	53.59	53.78	53.45	53.73
2640	AMEX	FXL	Thu, Jan 4, 2018	53.34	53.48	53.13	53.37
2639	AMEX	FXL	Wed, Jan 3, 2018	52.39	53.07	52.36	53.05
2638	AMEX	FXL	Tue, Jan 2, 2018	51.58	52.24	51.45	52.22
2637	AMEX	FXL	Fri, Dec 29, 2017	51.79	51.83	51.32	51.32
2636	AMEX	FXL	Thu, Dec 28, 2017	51.83	51.85	51.63	51.72
2635	AMEX	FXL	Wed, Dec 27, 2017	51.53	51.79	51.48	51.70
2634	AMEX	FXL	Tue, Dec 26, 2017	51.58	51.58	51.29	51.50
2633	AMEX	FXL	Fri, Dec 22, 2017	51.95	51.95	51.75	51.87
2632	AMEX	FXL	Thu, Dec 21, 2017	52.33	52.33	51.95	52.00
2631	AMEX	FXL	Wed, Dec 20, 2017	52.46	52.46	51.99	52.18
2630	AMEX	FXL	Tue, Dec 19, 2017	52.26	52.32	51.96	52.17
2629	AMEX	FXL	Mon, Dec 18, 2017	51.88	52.23	51.85	52.23
2628	AMEX	FXL	Fri, Dec 15, 2017	50.90	51.49	50.80	51.35
2627	AMEX	FXL	Thu, Dec 14, 2017	51.07	51.20	50.74	50.76
2626	AMEX	FXL	Wed, Dec 13, 2017	51.00	51.26	50.92	50.92
2625	AMEX	FXL	Tue, Dec 12, 2017	51.16	51.23	50.82	50.84
2624	AMEX	FXL	Mon, Dec 11, 2017	51.05	51.31	50.97	51.21
2623	AMEX	FXL	Fri, Dec 8, 2017	51.29	51.49	50.93	51.05
2622	AMEX	FXL	Thu, Dec 7, 2017	50.33	50.91	50.33	50.82
2621	AMEX	FXL	Wed, Dec 6, 2017	49.87	50.27	49.69	50.22
2620	AMEX	FXL	Tue, Dec 5, 2017	49.92	50.76	49.52	50.06
2619	AMEX	FXL	Mon, Dec 4, 2017	51.85	51.85	49.92	49.92
2618	AMEX	FXL	Fri, Dec 1, 2017	51.65	51.83	50.45	51.47
2617	AMEX	FXL	Thu, Nov 30, 2017	51.93	52.16	51.61	51.89
2616	AMEX	FXL	Wed, Nov 29, 2017	53.43	53.43	51.18	51.64
2615	AMEX	FXL	Tue, Nov 28, 2017	53.36	53.56	53.18	53.52
2614	AMEX	FXL	Mon, Nov 27, 2017	53.47	53.47	53.08	53.20
2613	AMEX	FXL	Fri, Nov 24, 2017	53.32	53.62	53.32	53.60
2612	AMEX	FXL	Wed, Nov 22, 2017	53.62	53.62	53.19	53.22
2611	AMEX	FXL	Tue, Nov 21, 2017	53.28	53.62	53.28	53.56
2610	AMEX	FXL	Mon, Nov 20, 2017	52.68	53.09	52.68	53.00
2609	AMEX	FXL	Fri, Nov 17, 2017	52.61	52.69	52.40	52.56
2608	AMEX	FXL	Thu, Nov 16, 2017	52.00	52.70	52.00	52.53
2607	AMEX	FXL	Wed, Nov 15, 2017	51.95	51.95	51.48	51.73
2606	AMEX	FXL	Tue, Nov 14, 2017	52.00	52.22	51.89	52.15
2605	AMEX	FXL	Mon, Nov 13, 2017	51.88	52.13	51.81	52.07
2604	AMEX	FXL	Fri, Nov 10, 2017	51.58	52.05	51.54	51.99
2603	AMEX	FXL	Thu, Nov 9, 2017	51.85	51.90	51.20	51.62
2602	AMEX	FXL	Wed, Nov 8, 2017	51.99	52.31	51.90	52.22
2601	AMEX	FXL	Tue, Nov 7, 2017	51.58	51.66	51.34	51.55
2600	AMEX	FXL	Mon, Nov 6, 2017	51.35	51.55	51.14	51.55
2599	AMEX	FXL	Fri, Nov 3, 2017	51.00	51.27	50.79	51.23
2598	AMEX	FXL	Thu, Nov 2, 2017	50.82	50.95	50.60	50.90
2597	AMEX	FXL	Wed, Nov 1, 2017	51.46	51.51	50.58	50.90
2596	AMEX	FXL	Tue, Oct 31, 2017	50.89	51.34	50.83	51.19
2595	AMEX	FXL	Mon, Oct 30, 2017	50.69	50.79	50.41	50.68
2594	AMEX	FXL	Fri, Oct 27, 2017	50.38	50.77	50.28	50.72
2593	AMEX	FXL	Thu, Oct 26, 2017	50.07	50.31	49.96	50.23
2592	AMEX	FXL	Wed, Oct 25, 2017	50.15	50.32	49.54	49.93
2591	AMEX	FXL	Tue, Oct 24, 2017	50.10	50.38	50.06	50.30
2590	AMEX	FXL	Mon, Oct 23, 2017	50.27	50.31	49.98	50.02
2589	AMEX	FXL	Fri, Oct 20, 2017	49.90	50.23	49.90	50.09
2588	AMEX	FXL	Thu, Oct 19, 2017	49.34	49.58	48.93	49.57
2587	AMEX	FXL	Wed, Oct 18, 2017	49.62	49.73	49.32	49.65
2586	AMEX	FXL	Tue, Oct 17, 2017	49.43	49.49	49.35	49.48
2585	AMEX	FXL	Mon, Oct 16, 2017	49.49	49.54	49.37	49.44
2584	AMEX	FXL	Fri, Oct 13, 2017	49.42	49.50	49.36	49.36
2583	AMEX	FXL	Thu, Oct 12, 2017	49.09	49.41	49.09	49.25
2582	AMEX	FXL	Wed, Oct 11, 2017	48.94	49.16	48.94	49.14
2581	AMEX	FXL	Tue, Oct 10, 2017	49.23	49.23	48.81	49.03
2580	AMEX	FXL	Mon, Oct 9, 2017	49.01	49.09	48.88	48.96
2579	AMEX	FXL	Fri, Oct 6, 2017	48.55	48.95	48.55	48.95
2578	AMEX	FXL	Thu, Oct 5, 2017	48.72	48.72	48.44	48.68
2577	AMEX	FXL	Wed, Oct 4, 2017	48.35	48.58	48.22	48.58
2576	AMEX	FXL	Tue, Oct 3, 2017	48.26	48.42	48.23	48.41
2575	AMEX	FXL	Mon, Oct 2, 2017	48.06	48.30	47.90	48.20
2574	AMEX	FXL	Fri, Sep 29, 2017	47.71	47.98	47.63	47.97
2573	AMEX	FXL	Thu, Sep 28, 2017	47.45	47.62	47.32	47.62
2572	AMEX	FXL	Wed, Sep 27, 2017	47.17	47.70	47.17	47.53
2571	AMEX	FXL	Tue, Sep 26, 2017	47.13	47.20	46.66	46.78
2570	AMEX	FXL	Mon, Sep 25, 2017	47.57	47.57	46.69	46.84
2569	AMEX	FXL	Fri, Sep 22, 2017	47.28	47.72	47.28	47.71
2568	AMEX	FXL	Thu, Sep 21, 2017	47.65	47.65	47.12	47.39
2567	AMEX	FXL	Wed, Sep 20, 2017	47.82	47.82	47.28	47.60
2566	AMEX	FXL	Tue, Sep 19, 2017	47.78	47.95	47.64	47.83
2565	AMEX	FXL	Mon, Sep 18, 2017	47.39	47.78	47.39	47.66
2564	AMEX	FXL	Fri, Sep 15, 2017	46.99	47.26	46.95	47.22
2563	AMEX	FXL	Thu, Sep 14, 2017	46.81	47.11	46.71	46.98
2562	AMEX	FXL	Wed, Sep 13, 2017	47.01	47.06	46.84	46.98
2561	AMEX	FXL	Tue, Sep 12, 2017	47.01	47.07	46.76	47.04
2560	AMEX	FXL	Mon, Sep 11, 2017	46.48	46.90	46.48	46.85
2559	AMEX	FXL	Fri, Sep 8, 2017	46.40	46.42	46.06	46.10
2558	AMEX	FXL	Thu, Sep 7, 2017	46.31	46.49	46.21	46.39
2557	AMEX	FXL	Wed, Sep 6, 2017	46.45	46.49	46.04	46.21
2556	AMEX	FXL	Tue, Sep 5, 2017	46.54	46.69	45.88	46.29
2555	AMEX	FXL	Fri, Sep 1, 2017	46.80	46.85	46.62	46.72
2554	AMEX	FXL	Thu, Aug 31, 2017	46.37	46.73	46.37	46.69
2553	AMEX	FXL	Wed, Aug 30, 2017	45.58	46.25	45.58	46.22
2552	AMEX	FXL	Tue, Aug 29, 2017	45.03	45.60	45.02	45.50
2551	AMEX	FXL	Mon, Aug 28, 2017	45.44	45.47	45.28	45.47
2550	AMEX	FXL	Fri, Aug 25, 2017	45.56	45.68	45.27	45.27
2549	AMEX	FXL	Thu, Aug 24, 2017	45.43	45.44	45.14	45.37
2548	AMEX	FXL	Wed, Aug 23, 2017	45.07	45.38	45.07	45.29
2547	AMEX	FXL	Tue, Aug 22, 2017	44.84	45.38	44.84	45.34
2546	AMEX	FXL	Mon, Aug 21, 2017	44.71	44.75	44.31	44.63
2545	AMEX	FXL	Fri, Aug 18, 2017	44.69	44.96	44.54	44.68
2544	AMEX	FXL	Thu, Aug 17, 2017	45.40	45.56	44.67	44.67
2543	AMEX	FXL	Wed, Aug 16, 2017	45.41	45.73	45.35	45.62
2542	AMEX	FXL	Tue, Aug 15, 2017	45.33	45.39	45.18	45.31
2541	AMEX	FXL	Mon, Aug 14, 2017	44.85	45.31	44.85	45.26
2540	AMEX	FXL	Fri, Aug 11, 2017	43.99	44.48	43.96	44.38
2539	AMEX	FXL	Thu, Aug 10, 2017	44.92	44.94	44.03	44.05
2538	AMEX	FXL	Wed, Aug 9, 2017	45.01	45.28	44.96	45.18
2537	AMEX	FXL	Tue, Aug 8, 2017	45.41	45.71	45.19	45.30
2536	AMEX	FXL	Mon, Aug 7, 2017	45.19	45.52	45.19	45.47
2535	AMEX	FXL	Fri, Aug 4, 2017	45.28	45.35	45.07	45.13
2534	AMEX	FXL	Thu, Aug 3, 2017	45.04	45.16	44.91	45.08
2533	AMEX	FXL	Wed, Aug 2, 2017	45.57	45.57	44.60	44.79
2532	AMEX	FXL	Tue, Aug 1, 2017	45.41	45.57	45.34	45.52
2531	AMEX	FXL	Mon, Jul 31, 2017	45.49	45.55	45.02	45.11
2530	AMEX	FXL	Fri, Jul 28, 2017	45.32	45.48	45.19	45.35
2529	AMEX	FXL	Thu, Jul 27, 2017	46.43	46.43	45.01	45.57
2528	AMEX	FXL	Wed, Jul 26, 2017	46.34	46.34	46.06	46.25
2527	AMEX	FXL	Tue, Jul 25, 2017	46.05	46.31	45.92	46.25
2526	AMEX	FXL	Mon, Jul 24, 2017	45.90	46.14	45.90	46.11
2525	AMEX	FXL	Fri, Jul 21, 2017	45.84	45.99	45.73	45.91
2524	AMEX	FXL	Thu, Jul 20, 2017	46.09	46.09	45.70	46.04
2523	AMEX	FXL	Wed, Jul 19, 2017	45.75	46.04	45.72	46.01
2522	AMEX	FXL	Tue, Jul 18, 2017	45.42	45.63	45.27	45.63
2521	AMEX	FXL	Mon, Jul 17, 2017	45.57	45.58	45.36	45.51
2520	AMEX	FXL	Fri, Jul 14, 2017	45.32	45.54	45.24	45.48
2519	AMEX	FXL	Thu, Jul 13, 2017	45.37	45.41	45.05	45.16
2518	AMEX	FXL	Wed, Jul 12, 2017	44.88	45.29	44.88	45.28
2517	AMEX	FXL	Tue, Jul 11, 2017	44.22	44.56	44.17	44.51
2516	AMEX	FXL	Mon, Jul 10, 2017	44.03	44.33	43.87	44.23
2515	AMEX	FXL	Fri, Jul 7, 2017	43.44	44.10	43.44	43.96
2514	AMEX	FXL	Thu, Jul 6, 2017	43.35	43.59	43.18	43.26
2513	AMEX	FXL	Wed, Jul 5, 2017	43.29	43.77	43.21	43.67
2512	AMEX	FXL	Mon, Jul 3, 2017	43.73	43.79	43.15	43.15
2511	AMEX	FXL	Fri, Jun 30, 2017	43.82	43.88	43.52	43.52
2510	AMEX	FXL	Thu, Jun 29, 2017	44.33	44.33	43.17	43.65
2509	AMEX	FXL	Wed, Jun 28, 2017	44.10	44.53	43.78	44.51
2508	AMEX	FXL	Tue, Jun 27, 2017	44.60	44.60	43.86	43.86
2507	AMEX	FXL	Mon, Jun 26, 2017	45.20	45.31	44.60	44.74
2506	AMEX	FXL	Fri, Jun 23, 2017	44.67	45.10	44.67	44.92
2505	AMEX	FXL	Thu, Jun 22, 2017	44.77	44.79	44.40	44.64
2504	AMEX	FXL	Wed, Jun 21, 2017	44.54	44.71	44.51	44.65
2503	AMEX	FXL	Tue, Jun 20, 2017	44.72	44.86	44.29	44.30
2502	AMEX	FXL	Mon, Jun 19, 2017	44.33	44.79	44.33	44.76
2501	AMEX	FXL	Fri, Jun 16, 2017	43.99	44.18	43.87	43.99
2500	AMEX	FXL	Thu, Jun 15, 2017	43.79	44.12	43.65	44.05
2499	AMEX	FXL	Wed, Jun 14, 2017	44.74	44.74	43.92	44.30
2498	AMEX	FXL	Tue, Jun 13, 2017	44.51	44.77	44.23	44.59
2497	AMEX	FXL	Mon, Jun 12, 2017	44.13	44.29	43.31	44.22
2496	AMEX	FXL	Fri, Jun 9, 2017	45.93	46.05	43.85	44.46
2495	AMEX	FXL	Thu, Jun 8, 2017	45.60	45.84	45.37	45.84
2494	AMEX	FXL	Wed, Jun 7, 2017	45.54	45.62	45.27	45.48
2493	AMEX	FXL	Tue, Jun 6, 2017	45.31	45.64	45.31	45.44
2492	AMEX	FXL	Mon, Jun 5, 2017	45.40	45.61	45.40	45.40
2491	AMEX	FXL	Fri, Jun 2, 2017	45.20	45.46	45.06	45.42
2490	AMEX	FXL	Thu, Jun 1, 2017	44.87	45.10	44.74	45.10
2489	AMEX	FXL	Wed, May 31, 2017	45.00	45.00	44.51	44.78
2488	AMEX	FXL	Tue, May 30, 2017	44.70	44.87	44.70	44.83
2487	AMEX	FXL	Fri, May 26, 2017	44.74	44.74	44.55	44.72
2486	AMEX	FXL	Thu, May 25, 2017	44.66	44.87	44.56	44.76
2485	AMEX	FXL	Wed, May 24, 2017	44.35	44.47	44.24	44.46
2484	AMEX	FXL	Tue, May 23, 2017	44.37	44.37	44.02	44.22
2483	AMEX	FXL	Mon, May 22, 2017	43.81	44.26	43.81	44.25
2482	AMEX	FXL	Fri, May 19, 2017	43.59	43.85	43.59	43.68
2481	AMEX	FXL	Thu, May 18, 2017	43.09	43.47	42.88	43.34
2480	AMEX	FXL	Wed, May 17, 2017	44.14	44.14	43.19	43.19
2479	AMEX	FXL	Tue, May 16, 2017	44.34	44.55	44.22	44.55
2478	AMEX	FXL	Mon, May 15, 2017	43.89	44.28	43.89	44.24
2477	AMEX	FXL	Fri, May 12, 2017	43.78	43.78	43.57	43.72
2476	AMEX	FXL	Thu, May 11, 2017	43.70	43.79	43.44	43.75
2475	AMEX	FXL	Wed, May 10, 2017	43.63	43.89	43.59	43.85
2474	AMEX	FXL	Tue, May 9, 2017	43.36	43.53	43.36	43.47
2473	AMEX	FXL	Mon, May 8, 2017	43.40	43.42	43.23	43.32
2472	AMEX	FXL	Fri, May 5, 2017	43.14	43.38	42.97	43.38
2471	AMEX	FXL	Thu, May 4, 2017	42.88	43.08	42.88	43.04
2470	AMEX	FXL	Wed, May 3, 2017	43.05	43.08	42.80	42.94
2469	AMEX	FXL	Tue, May 2, 2017	43.18	43.29	42.99	43.22
2468	AMEX	FXL	Mon, May 1, 2017	42.80	43.06	42.59	43.01
2467	AMEX	FXL	Fri, Apr 28, 2017	42.90	42.90	42.56	42.66
2466	AMEX	FXL	Thu, Apr 27, 2017	42.84	43.04	42.84	43.03
2465	AMEX	FXL	Wed, Apr 26, 2017	42.76	42.86	42.61	42.75
2464	AMEX	FXL	Tue, Apr 25, 2017	42.69	42.81	42.64	42.76
2463	AMEX	FXL	Mon, Apr 24, 2017	42.36	42.56	42.29	42.52
2462	AMEX	FXL	Fri, Apr 21, 2017	42.11	42.11	41.81	41.90
2461	AMEX	FXL	Thu, Apr 20, 2017	41.88	42.20	41.72	42.14
2460	AMEX	FXL	Wed, Apr 19, 2017	41.62	41.82	41.62	41.69
2459	AMEX	FXL	Tue, Apr 18, 2017	41.16	41.47	41.16	41.45
2458	AMEX	FXL	Mon, Apr 17, 2017	41.00	41.28	41.00	41.25
2457	AMEX	FXL	Thu, Apr 13, 2017	41.00	41.32	40.88	40.89
2456	AMEX	FXL	Wed, Apr 12, 2017	41.46	41.46	41.02	41.07
2455	AMEX	FXL	Tue, Apr 11, 2017	41.47	41.52	41.05	41.46
2454	AMEX	FXL	Mon, Apr 10, 2017	41.73	41.88	41.51	41.60
2453	AMEX	FXL	Fri, Apr 7, 2017	41.58	41.76	41.55	41.69
2452	AMEX	FXL	Thu, Apr 6, 2017	41.41	41.69	41.28	41.61
2451	AMEX	FXL	Wed, Apr 5, 2017	41.77	41.98	41.36	41.40
2450	AMEX	FXL	Tue, Apr 4, 2017	41.56	41.84	41.50	41.67
2449	AMEX	FXL	Mon, Apr 3, 2017	42.07	42.14	41.45	41.72
2448	AMEX	FXL	Fri, Mar 31, 2017	42.03	42.15	41.97	42.03
2447	AMEX	FXL	Thu, Mar 30, 2017	41.95	42.14	41.95	42.10
2446	AMEX	FXL	Wed, Mar 29, 2017	41.84	41.97	41.78	41.93
2445	AMEX	FXL	Tue, Mar 28, 2017	41.69	42.03	41.65	41.89
2444	AMEX	FXL	Mon, Mar 27, 2017	41.43	41.76	41.14	41.67
2443	AMEX	FXL	Fri, Mar 24, 2017	41.81	42.01	41.56	41.70
2442	AMEX	FXL	Thu, Mar 23, 2017	41.53	41.76	41.43	41.59
2441	AMEX	FXL	Wed, Mar 22, 2017	41.28	41.62	41.21	41.54
2440	AMEX	FXL	Tue, Mar 21, 2017	42.27	42.28	41.23	41.28
2439	AMEX	FXL	Mon, Mar 20, 2017	42.07	42.22	42.04	42.13
2438	AMEX	FXL	Fri, Mar 17, 2017	42.15	42.19	42.01	42.08
2437	AMEX	FXL	Thu, Mar 16, 2017	42.06	42.17	41.96	42.04
2436	AMEX	FXL	Wed, Mar 15, 2017	41.64	42.00	41.53	41.90
2435	AMEX	FXL	Tue, Mar 14, 2017	41.61	41.61	41.33	41.56
2434	AMEX	FXL	Mon, Mar 13, 2017	41.55	41.69	41.53	41.67
2433	AMEX	FXL	Fri, Mar 10, 2017	41.54	41.69	41.39	41.56
2432	AMEX	FXL	Thu, Mar 9, 2017	41.34	41.43	41.15	41.35
2431	AMEX	FXL	Wed, Mar 8, 2017	41.38	41.48	41.31	41.34
2430	AMEX	FXL	Tue, Mar 7, 2017	41.25	41.46	41.20	41.28
2429	AMEX	FXL	Mon, Mar 6, 2017	41.26	41.38	41.11	41.30
2428	AMEX	FXL	Fri, Mar 3, 2017	41.39	41.43	41.28	41.41
2427	AMEX	FXL	Thu, Mar 2, 2017	41.73	41.73	41.36	41.36
2426	AMEX	FXL	Wed, Mar 1, 2017	41.41	41.82	41.37	41.77
2425	AMEX	FXL	Tue, Feb 28, 2017	41.40	41.40	41.04	41.09
2424	AMEX	FXL	Mon, Feb 27, 2017	41.34	41.47	41.28	41.46
2423	AMEX	FXL	Fri, Feb 24, 2017	40.90	41.39	40.76	41.39
2422	AMEX	FXL	Thu, Feb 23, 2017	41.65	41.68	41.16	41.27
2421	AMEX	FXL	Wed, Feb 22, 2017	41.60	41.75	41.56	41.73
2420	AMEX	FXL	Tue, Feb 21, 2017	41.36	41.69	41.36	41.67
2419	AMEX	FXL	Fri, Feb 17, 2017	40.94	41.27	40.84	41.27
2418	AMEX	FXL	Thu, Feb 16, 2017	40.85	41.03	40.73	40.90
2417	AMEX	FXL	Wed, Feb 15, 2017	40.59	40.91	40.56	40.85
2416	AMEX	FXL	Tue, Feb 14, 2017	40.42	40.56	40.29	40.53
2415	AMEX	FXL	Mon, Feb 13, 2017	40.44	40.61	40.44	40.49
2414	AMEX	FXL	Fri, Feb 10, 2017	40.36	40.41	40.15	40.30
2413	AMEX	FXL	Thu, Feb 9, 2017	40.18	40.50	40.18	40.33
2412	AMEX	FXL	Wed, Feb 8, 2017	40.17	40.24	39.89	40.13
2411	AMEX	FXL	Tue, Feb 7, 2017	40.11	40.20	39.96	40.16
2410	AMEX	FXL	Mon, Feb 6, 2017	40.03	40.10	39.95	40.07
2409	AMEX	FXL	Fri, Feb 3, 2017	39.91	40.12	39.89	40.10
2408	AMEX	FXL	Thu, Feb 2, 2017	39.36	39.77	39.29	39.74
2407	AMEX	FXL	Wed, Feb 1, 2017	39.54	39.67	39.23	39.50
2406	AMEX	FXL	Tue, Jan 31, 2017	39.28	39.37	39.00	39.35
2405	AMEX	FXL	Mon, Jan 30, 2017	39.45	39.54	38.99	39.39
2404	AMEX	FXL	Fri, Jan 27, 2017	39.48	39.59	39.45	39.55
2403	AMEX	FXL	Thu, Jan 26, 2017	39.81	39.81	39.38	39.42
2402	AMEX	FXL	Wed, Jan 25, 2017	39.67	39.83	39.63	39.80
2401	AMEX	FXL	Tue, Jan 24, 2017	38.98	39.50	38.98	39.44
2400	AMEX	FXL	Mon, Jan 23, 2017	38.89	38.92	38.64	38.84
2399	AMEX	FXL	Fri, Jan 20, 2017	38.90	39.10	38.88	38.96
2398	AMEX	FXL	Thu, Jan 19, 2017	38.77	38.96	38.62	38.70
2397	AMEX	FXL	Wed, Jan 18, 2017	38.51	38.81	38.49	38.77
2396	AMEX	FXL	Tue, Jan 17, 2017	38.86	38.86	38.34	38.43
2395	AMEX	FXL	Fri, Jan 13, 2017	38.78	39.07	38.78	39.03
2394	AMEX	FXL	Thu, Jan 12, 2017	38.80	38.80	38.32	38.76
2393	AMEX	FXL	Wed, Jan 11, 2017	38.81	38.93	38.68	38.93
2392	AMEX	FXL	Tue, Jan 10, 2017	38.67	38.94	38.65	38.79
2391	AMEX	FXL	Mon, Jan 9, 2017	38.62	38.80	38.58	38.65
2390	AMEX	FXL	Fri, Jan 6, 2017	38.47	38.70	38.39	38.60
2389	AMEX	FXL	Thu, Jan 5, 2017	38.50	38.71	38.31	38.43
2388	AMEX	FXL	Wed, Jan 4, 2017	38.19	38.59	38.19	38.55
2387	AMEX	FXL	Tue, Jan 3, 2017	38.09	38.46	37.81	38.08
2386	AMEX	FXL	Fri, Dec 30, 2016	38.36	38.41	37.80	37.90
2385	AMEX	FXL	Thu, Dec 29, 2016	38.26	38.41	38.05	38.27
2384	AMEX	FXL	Wed, Dec 28, 2016	38.97	38.97	38.29	38.31
2383	AMEX	FXL	Tue, Dec 27, 2016	38.60	38.89	38.58	38.84
2382	AMEX	FXL	Fri, Dec 23, 2016	38.33	38.51	38.33	38.49
2381	AMEX	FXL	Thu, Dec 22, 2016	38.65	38.65	38.28	38.36
2380	AMEX	FXL	Wed, Dec 21, 2016	38.57	38.61	38.43	38.53
2379	AMEX	FXL	Tue, Dec 20, 2016	38.66	38.80	38.60	38.56
2378	AMEX	FXL	Mon, Dec 19, 2016	38.38	38.70	38.38	38.51
2377	AMEX	FXL	Fri, Dec 16, 2016	38.65	38.71	38.21	38.28
2376	AMEX	FXL	Thu, Dec 15, 2016	38.33	38.73	38.28	38.54
2375	AMEX	FXL	Wed, Dec 14, 2016	38.42	38.50	38.15	38.24
2374	AMEX	FXL	Tue, Dec 13, 2016	38.11	38.53	38.11	38.41
2373	AMEX	FXL	Mon, Dec 12, 2016	38.19	38.19	37.74	37.95
2372	AMEX	FXL	Fri, Dec 9, 2016	38.62	38.62	38.22	38.29
2371	AMEX	FXL	Thu, Dec 8, 2016	38.27	38.60	38.20	38.48
2370	AMEX	FXL	Wed, Dec 7, 2016	37.53	38.27	37.45	38.20
2369	AMEX	FXL	Tue, Dec 6, 2016	37.23	37.51	37.16	37.51
2368	AMEX	FXL	Mon, Dec 5, 2016	36.92	37.27	36.90	37.18
2367	AMEX	FXL	Fri, Dec 2, 2016	36.43	36.78	36.36	36.72
2366	AMEX	FXL	Thu, Dec 1, 2016	37.83	37.83	36.49	36.58
2365	AMEX	FXL	Wed, Nov 30, 2016	38.19	38.24	37.80	37.80
2364	AMEX	FXL	Tue, Nov 29, 2016	38.06	38.29	38.00	38.06
2363	AMEX	FXL	Mon, Nov 28, 2016	38.20	38.25	38.04	38.06
2362	AMEX	FXL	Fri, Nov 25, 2016	38.15	38.26	38.12	38.25
2361	AMEX	FXL	Wed, Nov 23, 2016	37.97	38.14	37.92	38.14
2360	AMEX	FXL	Tue, Nov 22, 2016	37.94	38.10	37.89	38.08
2359	AMEX	FXL	Mon, Nov 21, 2016	37.71	37.89	37.63	37.86
2358	AMEX	FXL	Fri, Nov 18, 2016	37.63	37.64	37.49	37.53
2357	AMEX	FXL	Thu, Nov 17, 2016	37.27	37.63	37.25	37.63
2356	AMEX	FXL	Wed, Nov 16, 2016	37.02	37.34	37.01	37.30
2355	AMEX	FXL	Tue, Nov 15, 2016	36.83	37.21	36.83	37.12
2354	AMEX	FXL	Mon, Nov 14, 2016	36.86	36.97	36.60	36.68
2353	AMEX	FXL	Fri, Nov 11, 2016	36.14	36.73	36.11	36.73
2352	AMEX	FXL	Thu, Nov 10, 2016	36.71	36.98	35.82	36.09
2351	AMEX	FXL	Wed, Nov 9, 2016	35.84	36.61	35.68	36.49
2350	AMEX	FXL	Tue, Nov 8, 2016	36.27	36.59	36.13	36.43
2349	AMEX	FXL	Mon, Nov 7, 2016	35.99	36.31	35.90	36.29
2348	AMEX	FXL	Fri, Nov 4, 2016	35.41	35.66	35.27	35.33
2347	AMEX	FXL	Thu, Nov 3, 2016	35.57	35.66	35.44	35.47
2346	AMEX	FXL	Wed, Nov 2, 2016	35.87	36.04	35.48	35.57
2345	AMEX	FXL	Tue, Nov 1, 2016	36.15	36.19	35.45	35.82
2344	AMEX	FXL	Mon, Oct 31, 2016	35.94	36.12	35.83	36.07
2343	AMEX	FXL	Fri, Oct 28, 2016	35.88	36.20	35.79	35.81
2342	AMEX	FXL	Thu, Oct 27, 2016	36.37	36.37	35.82	35.83
2341	AMEX	FXL	Wed, Oct 26, 2016	36.05	36.42	36.05	36.16
2340	AMEX	FXL	Tue, Oct 25, 2016	36.32	36.32	36.02	36.10
2339	AMEX	FXL	Mon, Oct 24, 2016	36.02	36.33	36.02	36.30
2338	AMEX	FXL	Fri, Oct 21, 2016	35.65	35.86	35.56	35.85
2337	AMEX	FXL	Thu, Oct 20, 2016	35.79	35.85	35.57	35.80
2336	AMEX	FXL	Wed, Oct 19, 2016	35.71	35.89	35.68	35.85
2335	AMEX	FXL	Tue, Oct 18, 2016	35.81	35.86	35.68	35.74
2334	AMEX	FXL	Mon, Oct 17, 2016	35.57	35.69	35.43	35.43
2333	AMEX	FXL	Fri, Oct 14, 2016	35.67	35.98	35.53	35.56
2332	AMEX	FXL	Thu, Oct 13, 2016	35.59	35.64	35.11	35.52
2331	AMEX	FXL	Wed, Oct 12, 2016	35.95	35.97	35.67	35.89
2330	AMEX	FXL	Tue, Oct 11, 2016	36.66	36.66	35.84	36.02
2329	AMEX	FXL	Mon, Oct 10, 2016	36.77	37.01	36.69	36.71
2328	AMEX	FXL	Fri, Oct 7, 2016	36.77	36.81	36.47	36.67
2327	AMEX	FXL	Thu, Oct 6, 2016	36.78	36.80	36.54	36.78
2326	AMEX	FXL	Wed, Oct 5, 2016	36.67	37.03	36.67	36.90
2325	AMEX	FXL	Tue, Oct 4, 2016	36.72	36.87	36.50	36.62
2324	AMEX	FXL	Mon, Oct 3, 2016	36.72	36.85	36.60	36.64
2323	AMEX	FXL	Fri, Sep 30, 2016	36.55	36.87	36.55	36.75
2322	AMEX	FXL	Thu, Sep 29, 2016	36.60	36.63	36.25	36.43
2321	AMEX	FXL	Wed, Sep 28, 2016	36.58	36.67	36.36	36.60
2320	AMEX	FXL	Tue, Sep 27, 2016	36.02	36.51	36.01	36.50
2319	AMEX	FXL	Mon, Sep 26, 2016	36.10	36.19	35.94	36.04
2318	AMEX	FXL	Fri, Sep 23, 2016	36.58	36.58	36.27	36.28
2317	AMEX	FXL	Thu, Sep 22, 2016	36.55	36.66	36.53	36.62
2316	AMEX	FXL	Wed, Sep 21, 2016	36.00	36.44	36.00	36.43
2315	AMEX	FXL	Tue, Sep 20, 2016	36.31	36.34	36.02	35.90
2314	AMEX	FXL	Mon, Sep 19, 2016	36.15	36.50	36.02	36.16
2313	AMEX	FXL	Fri, Sep 16, 2016	36.14	36.17	35.85	35.95
2312	AMEX	FXL	Thu, Sep 15, 2016	35.42	36.14	35.42	36.12
2311	AMEX	FXL	Wed, Sep 14, 2016	35.32	35.52	35.29	35.40
2310	AMEX	FXL	Tue, Sep 13, 2016	35.53	35.67	35.12	35.25
2309	AMEX	FXL	Mon, Sep 12, 2016	35.03	35.75	34.97	35.72
2308	AMEX	FXL	Fri, Sep 9, 2016	35.97	35.99	35.27	35.27
2307	AMEX	FXL	Thu, Sep 8, 2016	36.29	36.32	36.16	36.21
2306	AMEX	FXL	Wed, Sep 7, 2016	36.36	36.50	36.28	36.39
2305	AMEX	FXL	Tue, Sep 6, 2016	36.34	36.38	36.20	36.33
2304	AMEX	FXL	Fri, Sep 2, 2016	36.24	36.38	36.13	36.30
2303	AMEX	FXL	Thu, Sep 1, 2016	35.93	36.15	35.82	36.15
2302	AMEX	FXL	Wed, Aug 31, 2016	36.01	36.01	35.78	35.95
2301	AMEX	FXL	Tue, Aug 30, 2016	36.11	36.28	35.94	36.06
2300	AMEX	FXL	Mon, Aug 29, 2016	36.04	36.26	36.04	36.13
2299	AMEX	FXL	Fri, Aug 26, 2016	36.03	36.20	35.79	35.98
2298	AMEX	FXL	Thu, Aug 25, 2016	35.80	36.11	35.80	36.05
2297	AMEX	FXL	Wed, Aug 24, 2016	35.98	36.09	35.77	35.84
2296	AMEX	FXL	Tue, Aug 23, 2016	35.91	36.08	35.91	36.03
2295	AMEX	FXL	Mon, Aug 22, 2016	35.77	35.86	35.65	35.77
2294	AMEX	FXL	Fri, Aug 19, 2016	35.58	35.85	35.57	35.83
2293	AMEX	FXL	Thu, Aug 18, 2016	35.25	35.55	35.25	35.55
2292	AMEX	FXL	Wed, Aug 17, 2016	35.30	35.30	35.05	35.22
2291	AMEX	FXL	Tue, Aug 16, 2016	35.54	35.56	35.35	35.35
2290	AMEX	FXL	Mon, Aug 15, 2016	35.40	35.73	35.40	35.62
2289	AMEX	FXL	Fri, Aug 12, 2016	35.26	35.38	35.24	35.35
2288	AMEX	FXL	Thu, Aug 11, 2016	35.16	35.30	35.11	35.25
2287	AMEX	FXL	Wed, Aug 10, 2016	35.23	35.23	35.00	35.07
2286	AMEX	FXL	Tue, Aug 9, 2016	35.09	35.22	35.09	35.16
2285	AMEX	FXL	Mon, Aug 8, 2016	35.16	35.20	34.99	35.04
2284	AMEX	FXL	Fri, Aug 5, 2016	34.77	35.08	34.77	35.08
2283	AMEX	FXL	Thu, Aug 4, 2016	34.50	34.67	34.50	34.60
2282	AMEX	FXL	Wed, Aug 3, 2016	34.24	34.47	34.24	34.47
2281	AMEX	FXL	Tue, Aug 2, 2016	34.86	34.86	34.23	34.34
2280	AMEX	FXL	Mon, Aug 1, 2016	34.87	34.97	34.76	34.87
2279	AMEX	FXL	Fri, Jul 29, 2016	34.93	34.93	34.65	34.83
2278	AMEX	FXL	Thu, Jul 28, 2016	34.95	35.09	34.85	35.01
2277	AMEX	FXL	Wed, Jul 27, 2016	35.23	35.23	34.84	35.02
2276	AMEX	FXL	Tue, Jul 26, 2016	34.84	35.15	34.80	35.14
2275	AMEX	FXL	Mon, Jul 25, 2016	34.70	34.82	34.70	34.77
2274	AMEX	FXL	Fri, Jul 22, 2016	34.40	34.71	34.28	34.68
2273	AMEX	FXL	Thu, Jul 21, 2016	34.74	34.77	34.41	34.48
2272	AMEX	FXL	Wed, Jul 20, 2016	34.49	34.81	34.47	34.74
2271	AMEX	FXL	Tue, Jul 19, 2016	34.38	34.44	34.32	34.37
2270	AMEX	FXL	Mon, Jul 18, 2016	34.39	34.53	34.36	34.40
2269	AMEX	FXL	Fri, Jul 15, 2016	34.33	34.33	34.17	34.28
2268	AMEX	FXL	Thu, Jul 14, 2016	34.36	34.38	34.23	34.26
2267	AMEX	FXL	Wed, Jul 13, 2016	34.32	34.38	34.16	34.17
2266	AMEX	FXL	Tue, Jul 12, 2016	34.03	34.30	34.03	34.25
2265	AMEX	FXL	Mon, Jul 11, 2016	33.78	33.98	33.78	33.80
2264	AMEX	FXL	Fri, Jul 8, 2016	33.18	33.69	33.16	33.67
2263	AMEX	FXL	Thu, Jul 7, 2016	32.74	33.07	32.74	32.94
2262	AMEX	FXL	Wed, Jul 6, 2016	32.36	32.66	32.13	32.65
2261	AMEX	FXL	Tue, Jul 5, 2016	32.72	32.72	32.30	32.50
2260	AMEX	FXL	Fri, Jul 1, 2016	32.89	33.04	32.81	32.90
2259	AMEX	FXL	Thu, Jun 30, 2016	32.48	32.99	32.45	32.99
2258	AMEX	FXL	Wed, Jun 29, 2016	32.03	32.48	32.03	32.41
2257	AMEX	FXL	Tue, Jun 28, 2016	31.50	31.81	31.45	31.79
2256	AMEX	FXL	Mon, Jun 27, 2016	32.06	32.07	30.98	31.12
2255	AMEX	FXL	Fri, Jun 24, 2016	32.82	33.18	32.36	32.40
2254	AMEX	FXL	Thu, Jun 23, 2016	33.69	34.08	33.69	33.89
2253	AMEX	FXL	Wed, Jun 22, 2016	33.52	33.67	33.36	33.38
2252	AMEX	FXL	Tue, Jun 21, 2016	33.51	33.65	33.46	33.52
2251	AMEX	FXL	Mon, Jun 20, 2016	33.42	33.69	33.42	33.45
2250	AMEX	FXL	Fri, Jun 17, 2016	33.12	33.12	32.90	33.03
2249	AMEX	FXL	Thu, Jun 16, 2016	32.88	33.16	32.68	33.13
2248	AMEX	FXL	Wed, Jun 15, 2016	33.21	33.30	33.10	33.12
2247	AMEX	FXL	Tue, Jun 14, 2016	32.98	33.15	32.88	33.09
2246	AMEX	FXL	Mon, Jun 13, 2016	33.15	33.47	33.05	33.09
2245	AMEX	FXL	Fri, Jun 10, 2016	33.52	33.52	33.24	33.32
2244	AMEX	FXL	Thu, Jun 9, 2016	33.73	33.84	33.64	33.81
2243	AMEX	FXL	Wed, Jun 8, 2016	33.87	33.96	33.83	33.91
2242	AMEX	FXL	Tue, Jun 7, 2016	33.78	33.95	33.78	33.91
2241	AMEX	FXL	Mon, Jun 6, 2016	33.64	33.81	33.64	33.73
2240	AMEX	FXL	Fri, Jun 3, 2016	33.72	33.72	33.40	33.61
2239	AMEX	FXL	Thu, Jun 2, 2016	33.52	33.75	33.50	33.75
2238	AMEX	FXL	Wed, Jun 1, 2016	33.42	33.63	33.31	33.60
2237	AMEX	FXL	Tue, May 31, 2016	33.41	33.50	33.32	33.49
2236	AMEX	FXL	Fri, May 27, 2016	33.00	33.31	33.00	33.30
2235	AMEX	FXL	Thu, May 26, 2016	32.87	33.08	32.87	33.03
2234	AMEX	FXL	Wed, May 25, 2016	32.91	33.00	32.82	32.95
2233	AMEX	FXL	Tue, May 24, 2016	31.98	32.57	31.98	32.52
2232	AMEX	FXL	Mon, May 23, 2016	31.78	31.97	31.78	31.84
2231	AMEX	FXL	Fri, May 20, 2016	31.38	31.78	31.38	31.76
2230	AMEX	FXL	Thu, May 19, 2016	31.17	31.34	30.93	31.18
2229	AMEX	FXL	Wed, May 18, 2016	31.01	31.49	31.01	31.26
2228	AMEX	FXL	Tue, May 17, 2016	31.24	31.43	30.98	31.06
2227	AMEX	FXL	Mon, May 16, 2016	31.02	31.47	31.02	31.34
2226	AMEX	FXL	Fri, May 13, 2016	31.02	31.29	30.94	31.01
2225	AMEX	FXL	Thu, May 12, 2016	31.45	31.46	30.88	31.11
2224	AMEX	FXL	Wed, May 11, 2016	31.47	31.59	31.33	31.33
2223	AMEX	FXL	Tue, May 10, 2016	31.20	31.54	31.20	31.53
2222	AMEX	FXL	Mon, May 9, 2016	31.14	31.21	31.01	31.07
2221	AMEX	FXL	Fri, May 6, 2016	30.82	31.09	30.72	31.06
2220	AMEX	FXL	Thu, May 5, 2016	31.16	31.19	30.92	30.94
2219	AMEX	FXL	Wed, May 4, 2016	31.16	31.26	30.93	31.02
2218	AMEX	FXL	Tue, May 3, 2016	31.47	31.47	31.12	31.27
2217	AMEX	FXL	Mon, May 2, 2016	31.65	31.70	31.42	31.68
2216	AMEX	FXL	Fri, Apr 29, 2016	32.13	32.13	31.47	31.70
2215	AMEX	FXL	Thu, Apr 28, 2016	32.73	32.91	32.25	32.30
2214	AMEX	FXL	Wed, Apr 27, 2016	32.58	32.88	32.45	32.86
2213	AMEX	FXL	Tue, Apr 26, 2016	32.61	32.83	32.57	32.71
2212	AMEX	FXL	Mon, Apr 25, 2016	32.53	32.65	32.41	32.51
2211	AMEX	FXL	Fri, Apr 22, 2016	32.58	32.83	32.48	32.63
2210	AMEX	FXL	Thu, Apr 21, 2016	32.77	32.81	32.62	32.65
2209	AMEX	FXL	Wed, Apr 20, 2016	32.57	32.86	32.48	32.73
2208	AMEX	FXL	Tue, Apr 19, 2016	32.78	32.78	32.45	32.57
2207	AMEX	FXL	Mon, Apr 18, 2016	32.48	32.74	32.43	32.71
2206	AMEX	FXL	Fri, Apr 15, 2016	32.62	32.63	32.47	32.56
2205	AMEX	FXL	Thu, Apr 14, 2016	32.78	32.78	32.53	32.66
2204	AMEX	FXL	Wed, Apr 13, 2016	32.39	32.87	32.39	32.86
2203	AMEX	FXL	Tue, Apr 12, 2016	32.29	32.29	31.94	32.22
2202	AMEX	FXL	Mon, Apr 11, 2016	32.52	32.75	32.28	32.28
2201	AMEX	FXL	Fri, Apr 8, 2016	32.57	32.66	32.29	32.37
2200	AMEX	FXL	Thu, Apr 7, 2016	32.65	32.65	32.24	32.35
2199	AMEX	FXL	Wed, Apr 6, 2016	32.53	32.84	32.38	32.83
2198	AMEX	FXL	Tue, Apr 5, 2016	32.87	32.87	32.87	32.53
2197	AMEX	FXL	Mon, Apr 4, 2016	33.06	33.06	32.84	32.87
2196	AMEX	FXL	Fri, Apr 1, 2016	32.78	33.19	32.63	33.19
2195	AMEX	FXL	Thu, Mar 31, 2016	32.90	33.06	32.85	32.96
2194	AMEX	FXL	Wed, Mar 30, 2016	32.95	33.08	32.82	32.89
2193	AMEX	FXL	Tue, Mar 29, 2016	32.17	32.83	32.17	32.79
2192	AMEX	FXL	Mon, Mar 28, 2016	32.30	32.34	32.14	32.25
2191	AMEX	FXL	Thu, Mar 24, 2016	32.25	32.25	32.25	32.24
2190	AMEX	FXL	Wed, Mar 23, 2016	32.59	32.59	32.21	32.25
2189	AMEX	FXL	Tue, Mar 22, 2016	32.47	32.83	32.46	32.72
2188	AMEX	FXL	Mon, Mar 21, 2016	32.46	32.61	32.40	32.59
2187	AMEX	FXL	Fri, Mar 18, 2016	32.32	32.56	32.30	32.51
2186	AMEX	FXL	Thu, Mar 17, 2016	32.10	32.35	32.00	32.25
2185	AMEX	FXL	Wed, Mar 16, 2016	31.77	32.17	31.75	32.14
2184	AMEX	FXL	Tue, Mar 15, 2016	31.97	31.97	31.97	31.82
2183	AMEX	FXL	Mon, Mar 14, 2016	31.96	32.04	31.89	31.99
2182	AMEX	FXL	Fri, Mar 11, 2016	31.49	31.49	31.49	32.12
2181	AMEX	FXL	Thu, Mar 10, 2016	31.56	31.56	31.56	31.49
2180	AMEX	FXL	Wed, Mar 9, 2016	31.38	31.59	31.36	31.56
2179	AMEX	FXL	Tue, Mar 8, 2016	31.62	31.62	31.21	31.26
2178	AMEX	FXL	Mon, Mar 7, 2016	31.58	31.87	31.50	31.76
2177	AMEX	FXL	Fri, Mar 4, 2016	31.67	31.89	31.54	31.73
2176	AMEX	FXL	Thu, Mar 3, 2016	31.46	31.46	31.46	31.61
2175	AMEX	FXL	Wed, Mar 2, 2016	31.31	31.46	31.24	31.46
2174	AMEX	FXL	Tue, Mar 1, 2016	30.76	31.36	30.74	31.36
2173	AMEX	FXL	Mon, Feb 29, 2016	30.64	30.86	30.51	30.51
2172	AMEX	FXL	Fri, Feb 26, 2016	30.70	30.75	30.60	30.65
2171	AMEX	FXL	Thu, Feb 25, 2016	30.26	30.55	30.09	30.54
2170	AMEX	FXL	Wed, Feb 24, 2016	29.65	30.19	29.45	30.16
2169	AMEX	FXL	Tue, Feb 23, 2016	30.15	30.25	29.87	29.88
2168	AMEX	FXL	Mon, Feb 22, 2016	30.17	30.39	30.17	30.31
2167	AMEX	FXL	Fri, Feb 19, 2016	29.59	29.93	29.51	29.90
2166	AMEX	FXL	Thu, Feb 18, 2016	29.85	29.96	29.62	29.64
2165	AMEX	FXL	Wed, Feb 17, 2016	29.03	29.59	29.03	29.57
2164	AMEX	FXL	Tue, Feb 16, 2016	28.31	28.88	28.31	28.83
2163	AMEX	FXL	Fri, Feb 12, 2016	27.80	28.04	27.57	28.01
2162	AMEX	FXL	Thu, Feb 11, 2016	27.45	27.73	27.28	27.56
2161	AMEX	FXL	Wed, Feb 10, 2016	27.90	28.30	27.80	27.82
2160	AMEX	FXL	Tue, Feb 9, 2016	27.61	28.14	27.43	27.70
2159	AMEX	FXL	Mon, Feb 8, 2016	28.28	28.28	27.39	27.81
2158	AMEX	FXL	Fri, Feb 5, 2016	29.63	29.63	28.61	28.67
2157	AMEX	FXL	Thu, Feb 4, 2016	29.65	30.20	29.61	30.01
2156	AMEX	FXL	Wed, Feb 3, 2016	29.77	29.83	29.12	29.73
2155	AMEX	FXL	Tue, Feb 2, 2016	30.14	30.15	29.43	29.56
2154	AMEX	FXL	Mon, Feb 1, 2016	30.06	30.50	29.97	30.40
2153	AMEX	FXL	Fri, Jan 29, 2016	29.49	30.24	29.49	30.24
2152	AMEX	FXL	Thu, Jan 28, 2016	29.46	29.53	29.10	29.37
2151	AMEX	FXL	Wed, Jan 27, 2016	29.80	29.92	29.29	29.37
2150	AMEX	FXL	Tue, Jan 26, 2016	29.57	29.99	29.50	29.86
2149	AMEX	FXL	Mon, Jan 25, 2016	29.85	29.86	29.42	29.45
2148	AMEX	FXL	Fri, Jan 22, 2016	29.78	30.00	29.71	29.91
2147	AMEX	FXL	Thu, Jan 21, 2016	29.42	29.77	29.13	29.32
2146	AMEX	FXL	Wed, Jan 20, 2016	29.06	29.54	28.40	29.32
2145	AMEX	FXL	Tue, Jan 19, 2016	29.89	29.99	29.23	29.46
2144	AMEX	FXL	Fri, Jan 15, 2016	29.62	29.80	29.18	29.62
2143	AMEX	FXL	Thu, Jan 14, 2016	30.08	30.61	29.66	30.42
2142	AMEX	FXL	Wed, Jan 13, 2016	31.00	31.08	29.86	29.98
2141	AMEX	FXL	Tue, Jan 12, 2016	30.85	31.07	30.45	30.88
2140	AMEX	FXL	Mon, Jan 11, 2016	30.71	30.80	30.23	30.57
2139	AMEX	FXL	Fri, Jan 8, 2016	31.13	31.23	30.56	30.60
2138	AMEX	FXL	Thu, Jan 7, 2016	31.37	31.63	30.94	31.00
2137	AMEX	FXL	Wed, Jan 6, 2016	32.11	32.18	31.73	31.92
2136	AMEX	FXL	Tue, Jan 5, 2016	32.74	32.78	32.45	32.54
2135	AMEX	FXL	Mon, Jan 4, 2016	32.65	32.66	32.28	32.66
2134	AMEX	FXL	Thu, Dec 31, 2015	33.51	33.59	33.24	33.24
2133	AMEX	FXL	Wed, Dec 30, 2015	33.78	33.86	33.62	33.63
2132	AMEX	FXL	Tue, Dec 29, 2015	33.64	33.90	33.64	33.83
2131	AMEX	FXL	Mon, Dec 28, 2015	33.45	33.49	33.19	33.49
2130	AMEX	FXL	Thu, Dec 24, 2015	33.51	33.66	33.51	33.58
2129	AMEX	FXL	Wed, Dec 23, 2015	33.33	33.55	33.31	33.52
2128	AMEX	FXL	Tue, Dec 22, 2015	33.15	33.38	33.08	33.35
2127	AMEX	FXL	Mon, Dec 21, 2015	33.13	33.18	32.86	33.09
2126	AMEX	FXL	Fri, Dec 18, 2015	33.24	33.29	32.90	32.90
2125	AMEX	FXL	Thu, Dec 17, 2015	33.88	33.88	33.33	33.34
2124	AMEX	FXL	Wed, Dec 16, 2015	33.54	33.82	33.35	33.77
2123	AMEX	FXL	Tue, Dec 15, 2015	33.16	33.53	33.16	33.36
2122	AMEX	FXL	Mon, Dec 14, 2015	33.03	33.15	32.59	32.96
2121	AMEX	FXL	Fri, Dec 11, 2015	33.30	33.36	32.96	33.03
2120	AMEX	FXL	Thu, Dec 10, 2015	33.50	33.79	33.46	33.59
2119	AMEX	FXL	Wed, Dec 9, 2015	33.96	34.10	33.36	33.48
2118	AMEX	FXL	Tue, Dec 8, 2015	33.85	34.18	33.78	34.09
2117	AMEX	FXL	Mon, Dec 7, 2015	34.43	34.46	34.11	34.20
2116	AMEX	FXL	Fri, Dec 4, 2015	33.98	34.59	33.95	34.53
2115	AMEX	FXL	Thu, Dec 3, 2015	34.51	34.55	33.77	33.90
2114	AMEX	FXL	Wed, Dec 2, 2015	34.63	34.70	34.34	34.38
2113	AMEX	FXL	Tue, Dec 1, 2015	34.32	34.58	34.20	34.55
2112	AMEX	FXL	Mon, Nov 30, 2015	34.22	34.23	34.06	34.13
2111	AMEX	FXL	Fri, Nov 27, 2015	34.03	34.21	34.03	34.15
2110	AMEX	FXL	Wed, Nov 25, 2015	34.00	34.12	33.93	34.04
2109	AMEX	FXL	Tue, Nov 24, 2015	33.90	34.16	33.79	34.09
2108	AMEX	FXL	Mon, Nov 23, 2015	34.18	34.29	34.03	34.12
2107	AMEX	FXL	Fri, Nov 20, 2015	34.13	34.27	34.11	34.20
2106	AMEX	FXL	Thu, Nov 19, 2015	33.87	34.19	33.87	34.07
2105	AMEX	FXL	Wed, Nov 18, 2015	33.58	33.89	33.42	33.85
2104	AMEX	FXL	Tue, Nov 17, 2015	33.35	33.76	33.33	33.49
2103	AMEX	FXL	Mon, Nov 16, 2015	32.92	33.34	32.90	33.32
2102	AMEX	FXL	Fri, Nov 13, 2015	33.34	33.34	32.93	32.93
2101	AMEX	FXL	Thu, Nov 12, 2015	33.67	33.87	33.43	33.44
2100	AMEX	FXL	Wed, Nov 11, 2015	34.00	34.07	33.82	33.86
2099	AMEX	FXL	Tue, Nov 10, 2015	33.92	33.94	33.74	33.91
2098	AMEX	FXL	Mon, Nov 9, 2015	34.42	34.42	33.91	34.10
2097	AMEX	FXL	Fri, Nov 6, 2015	34.29	34.51	34.23	34.50
2096	AMEX	FXL	Thu, Nov 5, 2015	34.52	34.56	34.23	34.30
2095	AMEX	FXL	Wed, Nov 4, 2015	34.51	34.57	34.37	34.56
2094	AMEX	FXL	Tue, Nov 3, 2015	34.22	34.60	34.22	34.46
2093	AMEX	FXL	Mon, Nov 2, 2015	33.99	34.28	33.95	34.25
2092	AMEX	FXL	Fri, Oct 30, 2015	33.87	34.01	33.86	33.86
2091	AMEX	FXL	Thu, Oct 29, 2015	33.97	33.97	33.76	33.83
2090	AMEX	FXL	Wed, Oct 28, 2015	33.67	34.20	33.65	34.20
2089	AMEX	FXL	Tue, Oct 27, 2015	33.65	33.79	33.57	33.67
2088	AMEX	FXL	Mon, Oct 26, 2015	34.05	34.06	33.77	33.83
2087	AMEX	FXL	Fri, Oct 23, 2015	34.04	34.18	33.87	34.14
2086	AMEX	FXL	Thu, Oct 22, 2015	33.24	33.84	33.24	33.75
2085	AMEX	FXL	Wed, Oct 21, 2015	33.53	33.56	33.02	33.04
2084	AMEX	FXL	Tue, Oct 20, 2015	33.61	33.71	33.40	33.50
2083	AMEX	FXL	Mon, Oct 19, 2015	33.57	33.78	33.49	33.67
2082	AMEX	FXL	Fri, Oct 16, 2015	33.59	33.64	33.42	33.64
2081	AMEX	FXL	Thu, Oct 15, 2015	33.32	33.55	33.24	33.53
2080	AMEX	FXL	Wed, Oct 14, 2015	33.09	33.47	33.02	33.23
2079	AMEX	FXL	Tue, Oct 13, 2015	33.13	33.40	33.05	33.05
2078	AMEX	FXL	Mon, Oct 12, 2015	33.32	33.32	33.14	33.30
2077	AMEX	FXL	Fri, Oct 9, 2015	33.34	33.35	33.18	33.32
2076	AMEX	FXL	Thu, Oct 8, 2015	33.01	33.35	32.90	33.27
2075	AMEX	FXL	Wed, Oct 7, 2015	32.96	33.11	32.61	33.07
2074	AMEX	FXL	Tue, Oct 6, 2015	32.71	32.85	32.50	32.76
2073	AMEX	FXL	Mon, Oct 5, 2015	32.35	32.82	32.35	32.74
2072	AMEX	FXL	Fri, Oct 2, 2015	31.19	32.16	31.15	32.15
2071	AMEX	FXL	Thu, Oct 1, 2015	31.69	31.69	31.13	31.58
2070	AMEX	FXL	Wed, Sep 30, 2015	31.27	31.70	31.21	31.65
2069	AMEX	FXL	Tue, Sep 29, 2015	30.97	31.21	30.61	30.82
2068	AMEX	FXL	Mon, Sep 28, 2015	31.62	31.68	30.83	30.86
2067	AMEX	FXL	Fri, Sep 25, 2015	32.14	32.25	31.55	31.77
2066	AMEX	FXL	Thu, Sep 24, 2015	31.63	31.88	31.24	31.80
2065	AMEX	FXL	Wed, Sep 23, 2015	32.06	32.14	31.77	31.89
2064	AMEX	FXL	Tue, Sep 22, 2015	32.27	32.29	31.89	32.05
2063	AMEX	FXL	Mon, Sep 21, 2015	32.78	33.04	32.52	32.68
2062	AMEX	FXL	Fri, Sep 18, 2015	32.61	32.89	32.45	32.59
2061	AMEX	FXL	Thu, Sep 17, 2015	33.20	33.55	33.00	33.05
2060	AMEX	FXL	Wed, Sep 16, 2015	33.13	33.30	33.00	33.27
2059	AMEX	FXL	Tue, Sep 15, 2015	32.77	33.15	32.76	33.07
2058	AMEX	FXL	Mon, Sep 14, 2015	32.84	32.84	32.59	32.66
2057	AMEX	FXL	Fri, Sep 11, 2015	32.58	32.77	32.41	32.77
2056	AMEX	FXL	Thu, Sep 10, 2015	32.65	33.10	32.42	32.80
2055	AMEX	FXL	Wed, Sep 9, 2015	33.40	33.53	32.57	32.61
2054	AMEX	FXL	Tue, Sep 8, 2015	32.61	33.12	32.61	33.10
2053	AMEX	FXL	Fri, Sep 4, 2015	32.01	32.31	31.87	31.99
2052	AMEX	FXL	Thu, Sep 3, 2015	32.26	32.80	32.26	32.47
2051	AMEX	FXL	Wed, Sep 2, 2015	32.09	32.14	31.58	32.14
2050	AMEX	FXL	Tue, Sep 1, 2015	31.89	32.22	31.51	31.60
2049	AMEX	FXL	Mon, Aug 31, 2015	32.69	32.88	32.46	32.54
2048	AMEX	FXL	Fri, Aug 28, 2015	32.58	32.90	32.55	32.80
2047	AMEX	FXL	Thu, Aug 27, 2015	32.13	32.71	32.00	32.64
2046	AMEX	FXL	Wed, Aug 26, 2015	31.12	31.80	30.65	31.73
2045	AMEX	FXL	Tue, Aug 25, 2015	31.34	31.74	30.44	30.44
2044	AMEX	FXL	Mon, Aug 24, 2015	31.21	31.93	28.70	30.70
2043	AMEX	FXL	Fri, Aug 21, 2015	32.28	32.68	31.79	31.81
2042	AMEX	FXL	Thu, Aug 20, 2015	33.61	33.61	32.62	32.62
2041	AMEX	FXL	Wed, Aug 19, 2015	34.08	34.21	33.69	33.89
2040	AMEX	FXL	Tue, Aug 18, 2015	34.50	34.52	34.13	34.17
2039	AMEX	FXL	Mon, Aug 17, 2015	34.13	34.58	34.02	34.57
2038	AMEX	FXL	Fri, Aug 14, 2015	34.12	34.31	34.06	34.26
2037	AMEX	FXL	Thu, Aug 13, 2015	34.27	34.40	34.15	34.15
2036	AMEX	FXL	Wed, Aug 12, 2015	33.92	34.34	33.47	34.23
2035	AMEX	FXL	Tue, Aug 11, 2015	34.54	34.64	34.05	34.17
2034	AMEX	FXL	Mon, Aug 10, 2015	34.48	34.96	34.46	34.87
2033	AMEX	FXL	Fri, Aug 7, 2015	34.23	34.35	34.01	34.27
2032	AMEX	FXL	Thu, Aug 6, 2015	35.00	35.04	34.13	34.21
2031	AMEX	FXL	Wed, Aug 5, 2015	34.69	35.20	34.69	35.00
2030	AMEX	FXL	Tue, Aug 4, 2015	34.58	34.63	34.27	34.45
2029	AMEX	FXL	Mon, Aug 3, 2015	35.00	35.00	34.48	34.68
2028	AMEX	FXL	Fri, Jul 31, 2015	35.13	35.25	34.96	35.01
2027	AMEX	FXL	Thu, Jul 30, 2015	34.93	35.20	34.76	35.16
2026	AMEX	FXL	Wed, Jul 29, 2015	34.72	35.03	34.51	35.03
2025	AMEX	FXL	Tue, Jul 28, 2015	34.57	34.97	34.30	34.88
2024	AMEX	FXL	Mon, Jul 27, 2015	34.63	34.67	34.32	34.36
2023	AMEX	FXL	Fri, Jul 24, 2015	35.32	35.32	34.76	34.86
2022	AMEX	FXL	Thu, Jul 23, 2015	35.28	35.69	35.14	35.24
2021	AMEX	FXL	Wed, Jul 22, 2015	35.01	35.14	34.89	35.06
2020	AMEX	FXL	Tue, Jul 21, 2015	35.47	35.58	35.30	35.38
2019	AMEX	FXL	Mon, Jul 20, 2015	35.67	35.70	35.47	35.49
2018	AMEX	FXL	Fri, Jul 17, 2015	35.64	35.65	35.49	35.63
2017	AMEX	FXL	Thu, Jul 16, 2015	35.64	35.68	35.50	35.66
2016	AMEX	FXL	Wed, Jul 15, 2015	35.59	35.59	35.27	35.40
2015	AMEX	FXL	Tue, Jul 14, 2015	35.40	35.65	35.37	35.56
2014	AMEX	FXL	Mon, Jul 13, 2015	35.28	35.33	35.12	35.27
2013	AMEX	FXL	Fri, Jul 10, 2015	34.92	35.12	34.76	35.06
2012	AMEX	FXL	Thu, Jul 9, 2015	35.01	35.08	34.49	34.52
2011	AMEX	FXL	Wed, Jul 8, 2015	34.87	34.87	34.44	34.54
2010	AMEX	FXL	Tue, Jul 7, 2015	35.15	35.21	34.24	35.16
2009	AMEX	FXL	Mon, Jul 6, 2015	35.20	35.40	34.91	35.09
2008	AMEX	FXL	Thu, Jul 2, 2015	35.52	35.57	35.29	35.46
2007	AMEX	FXL	Wed, Jul 1, 2015	35.54	35.75	35.34	35.44
2006	AMEX	FXL	Tue, Jun 30, 2015	35.46	35.55	35.21	35.35
2005	AMEX	FXL	Mon, Jun 29, 2015	35.76	35.90	35.21	35.26
2004	AMEX	FXL	Fri, Jun 26, 2015	36.68	36.68	35.98	36.16
2003	AMEX	FXL	Thu, Jun 25, 2015	37.05	37.05	36.68	36.78
2002	AMEX	FXL	Wed, Jun 24, 2015	37.27	37.27	36.84	36.88
2001	AMEX	FXL	Tue, Jun 23, 2015	37.38	37.38	37.13	37.29
2000	AMEX	FXL	Mon, Jun 22, 2015	37.38	37.38	37.18	37.31
1999	AMEX	FXL	Fri, Jun 19, 2015	37.32	37.32	37.09	37.12
1998	AMEX	FXL	Thu, Jun 18, 2015	36.97	37.36	36.97	37.29
1997	AMEX	FXL	Wed, Jun 17, 2015	36.86	37.00	36.75	36.90
1996	AMEX	FXL	Tue, Jun 16, 2015	36.55	36.84	36.51	36.79
1995	AMEX	FXL	Mon, Jun 15, 2015	36.46	36.60	36.18	36.53
1994	AMEX	FXL	Fri, Jun 12, 2015	36.77	36.85	36.68	36.76
1993	AMEX	FXL	Thu, Jun 11, 2015	37.03	37.12	36.93	36.97
1992	AMEX	FXL	Wed, Jun 10, 2015	36.66	37.05	36.66	36.97
1991	AMEX	FXL	Tue, Jun 9, 2015	36.63	36.63	36.18	36.53
1990	AMEX	FXL	Mon, Jun 8, 2015	37.16	37.19	36.54	36.61
1989	AMEX	FXL	Fri, Jun 5, 2015	36.98	37.18	36.70	37.15
1988	AMEX	FXL	Thu, Jun 4, 2015	37.24	37.30	36.89	36.96
1987	AMEX	FXL	Wed, Jun 3, 2015	37.34	37.51	37.20	37.36
1986	AMEX	FXL	Tue, Jun 2, 2015	37.16	37.32	37.01	37.14
1985	AMEX	FXL	Mon, Jun 1, 2015	37.34	37.42	37.00	37.27
1984	AMEX	FXL	Fri, May 29, 2015	37.39	37.39	37.06	37.17
1983	AMEX	FXL	Thu, May 28, 2015	37.24	37.43	37.23	37.33
1982	AMEX	FXL	Wed, May 27, 2015	36.73	37.29	36.63	37.24
1981	AMEX	FXL	Tue, May 26, 2015	36.95	36.95	36.51	36.62
1980	AMEX	FXL	Fri, May 22, 2015	36.92	37.15	36.92	37.07
1979	AMEX	FXL	Thu, May 21, 2015	36.79	37.03	36.76	36.98
1978	AMEX	FXL	Wed, May 20, 2015	36.92	37.05	36.82	36.85
1977	AMEX	FXL	Tue, May 19, 2015	37.09	37.11	36.86	36.89
1976	AMEX	FXL	Mon, May 18, 2015	36.63	37.06	36.63	37.02
1975	AMEX	FXL	Fri, May 15, 2015	36.88	36.91	36.65	36.72
1974	AMEX	FXL	Thu, May 14, 2015	36.55	36.84	36.49	36.81
1973	AMEX	FXL	Wed, May 13, 2015	36.30	36.46	36.22	36.35
1972	AMEX	FXL	Tue, May 12, 2015	36.32	36.32	35.89	36.18
1971	AMEX	FXL	Mon, May 11, 2015	36.37	36.52	36.35	36.39
1970	AMEX	FXL	Fri, May 8, 2015	36.30	36.52	36.30	36.41
1969	AMEX	FXL	Thu, May 7, 2015	35.75	36.01	35.72	35.92
1968	AMEX	FXL	Wed, May 6, 2015	35.87	35.95	35.45	35.68
1967	AMEX	FXL	Tue, May 5, 2015	36.26	36.26	35.64	35.74
1966	AMEX	FXL	Mon, May 4, 2015	36.37	36.51	36.31	36.34
1965	AMEX	FXL	Fri, May 1, 2015	35.86	36.26	35.85	36.25
1964	AMEX	FXL	Thu, Apr 30, 2015	36.21	36.21	35.52	35.69
1963	AMEX	FXL	Wed, Apr 29, 2015	36.10	36.35	35.87	36.20
1962	AMEX	FXL	Tue, Apr 28, 2015	36.43	36.49	35.99	36.32
1961	AMEX	FXL	Mon, Apr 27, 2015	36.54	36.69	36.32	36.37
1960	AMEX	FXL	Fri, Apr 24, 2015	36.79	36.79	36.42	36.45
1959	AMEX	FXL	Thu, Apr 23, 2015	36.60	36.89	36.55	36.74
1958	AMEX	FXL	Wed, Apr 22, 2015	36.56	36.81	36.38	36.77
1957	AMEX	FXL	Tue, Apr 21, 2015	36.45	36.56	36.39	36.51
1956	AMEX	FXL	Mon, Apr 20, 2015	35.98	36.22	35.98	36.18
1955	AMEX	FXL	Fri, Apr 17, 2015	36.18	36.18	35.64	35.80
1954	AMEX	FXL	Thu, Apr 16, 2015	36.30	36.50	36.26	36.45
1953	AMEX	FXL	Wed, Apr 15, 2015	36.12	36.51	36.12	36.46
1952	AMEX	FXL	Tue, Apr 14, 2015	36.25	36.25	35.83	36.03
1951	AMEX	FXL	Mon, Apr 13, 2015	36.47	36.56	36.20	36.22
1950	AMEX	FXL	Fri, Apr 10, 2015	36.34	36.48	36.22	36.47
1949	AMEX	FXL	Thu, Apr 9, 2015	36.03	36.31	35.95	36.27
1948	AMEX	FXL	Wed, Apr 8, 2015	35.84	36.14	35.84	36.07
1947	AMEX	FXL	Tue, Apr 7, 2015	35.76	36.04	35.76	35.80
1946	AMEX	FXL	Mon, Apr 6, 2015	35.29	35.79	35.15	35.71
1945	AMEX	FXL	Thu, Apr 2, 2015	35.47	35.63	35.39	35.53
1944	AMEX	FXL	Wed, Apr 1, 2015	35.69	35.69	35.19	35.42
1943	AMEX	FXL	Tue, Mar 31, 2015	35.94	35.97	35.68	35.76
1942	AMEX	FXL	Mon, Mar 30, 2015	35.87	36.11	35.80	36.10
1941	AMEX	FXL	Fri, Mar 27, 2015	35.26	35.73	35.18	35.68
1940	AMEX	FXL	Thu, Mar 26, 2015	34.97	35.32	34.72	35.20
1939	AMEX	FXL	Wed, Mar 25, 2015	36.43	36.43	35.27	35.28
1938	AMEX	FXL	Tue, Mar 24, 2015	36.67	36.69	36.40	36.41
1937	AMEX	FXL	Mon, Mar 23, 2015	36.83	36.83	36.66	36.66
1936	AMEX	FXL	Fri, Mar 20, 2015	36.64	36.86	36.60	36.80
1935	AMEX	FXL	Thu, Mar 19, 2015	36.35	36.54	36.35	36.47
1934	AMEX	FXL	Wed, Mar 18, 2015	35.97	36.58	35.81	36.41
1933	AMEX	FXL	Tue, Mar 17, 2015	35.82	36.09	35.82	36.04
1932	AMEX	FXL	Mon, Mar 16, 2015	35.68	36.09	35.68	36.07
1931	AMEX	FXL	Fri, Mar 13, 2015	35.62	35.73	35.31	35.58
1930	AMEX	FXL	Thu, Mar 12, 2015	35.42	35.67	35.23	35.66
1929	AMEX	FXL	Wed, Mar 11, 2015	35.53	35.69	35.41	35.47
1928	AMEX	FXL	Tue, Mar 10, 2015	35.85	35.85	35.42	35.43
1927	AMEX	FXL	Mon, Mar 9, 2015	36.09	36.11	35.89	36.06
1926	AMEX	FXL	Fri, Mar 6, 2015	36.35	36.42	35.92	35.97
1925	AMEX	FXL	Thu, Mar 5, 2015	36.53	36.53	36.32	36.45
1924	AMEX	FXL	Wed, Mar 4, 2015	36.49	36.49	36.12	36.41
1923	AMEX	FXL	Tue, Mar 3, 2015	36.86	36.86	36.44	36.57
1922	AMEX	FXL	Mon, Mar 2, 2015	36.55	36.97	36.49	36.93
1921	AMEX	FXL	Fri, Feb 27, 2015	36.62	36.62	36.34	36.37
1920	AMEX	FXL	Thu, Feb 26, 2015	36.61	36.84	36.52	36.65
1919	AMEX	FXL	Wed, Feb 25, 2015	36.49	36.59	36.39	36.50
1918	AMEX	FXL	Tue, Feb 24, 2015	36.38	36.59	36.28	36.57
1917	AMEX	FXL	Mon, Feb 23, 2015	36.52	36.52	36.28	36.37
1916	AMEX	FXL	Fri, Feb 20, 2015	36.21	36.54	36.03	36.54
1915	AMEX	FXL	Thu, Feb 19, 2015	36.07	36.30	35.99	36.26
1914	AMEX	FXL	Wed, Feb 18, 2015	35.97	36.15	35.91	36.08
1913	AMEX	FXL	Tue, Feb 17, 2015	36.03	36.06	35.85	36.03
1912	AMEX	FXL	Fri, Feb 13, 2015	35.75	36.04	35.66	36.04
1911	AMEX	FXL	Thu, Feb 12, 2015	35.25	35.60	35.22	35.59
1910	AMEX	FXL	Wed, Feb 11, 2015	34.82	35.11	34.82	35.00
1909	AMEX	FXL	Tue, Feb 10, 2015	34.54	34.89	34.37	34.86
1908	AMEX	FXL	Mon, Feb 9, 2015	34.41	34.52	34.27	34.36
1907	AMEX	FXL	Fri, Feb 6, 2015	34.55	34.86	34.46	34.55
1906	AMEX	FXL	Thu, Feb 5, 2015	34.33	34.48	34.17	34.45
1905	AMEX	FXL	Wed, Feb 4, 2015	33.95	34.34	33.95	34.13
1904	AMEX	FXL	Tue, Feb 3, 2015	33.55	34.08	33.53	34.07
1903	AMEX	FXL	Mon, Feb 2, 2015	33.34	33.52	32.72	33.46
1902	AMEX	FXL	Fri, Jan 30, 2015	33.68	33.89	33.30	33.34
1901	AMEX	FXL	Thu, Jan 29, 2015	33.60	33.95	33.26	33.90
1900	AMEX	FXL	Wed, Jan 28, 2015	34.19	34.33	33.54	33.59
1899	AMEX	FXL	Tue, Jan 27, 2015	33.74	33.95	33.39	33.66
1898	AMEX	FXL	Mon, Jan 26, 2015	34.06	34.23	33.81	34.20
1897	AMEX	FXL	Fri, Jan 23, 2015	34.04	34.28	33.94	34.13
1896	AMEX	FXL	Thu, Jan 22, 2015	33.61	34.09	33.27	34.05
1895	AMEX	FXL	Wed, Jan 21, 2015	33.49	33.81	33.28	33.70
1894	AMEX	FXL	Tue, Jan 20, 2015	33.51	33.62	33.17	33.53
1893	AMEX	FXL	Fri, Jan 16, 2015	32.80	33.45	32.76	33.43
1892	AMEX	FXL	Thu, Jan 15, 2015	33.60	33.74	32.88	32.91
1891	AMEX	FXL	Wed, Jan 14, 2015	33.27	33.61	33.09	33.45
1890	AMEX	FXL	Tue, Jan 13, 2015	34.05	34.50	33.39	33.70
1889	AMEX	FXL	Mon, Jan 12, 2015	34.30	34.30	33.69	33.79
1888	AMEX	FXL	Fri, Jan 9, 2015	34.52	34.55	34.04	34.28
1887	AMEX	FXL	Thu, Jan 8, 2015	33.83	34.49	33.83	34.39
1886	AMEX	FXL	Wed, Jan 7, 2015	33.42	33.67	33.35	33.55
1885	AMEX	FXL	Tue, Jan 6, 2015	33.82	33.86	33.05	33.25
1884	AMEX	FXL	Mon, Jan 5, 2015	34.20	34.23	33.71	33.82
1883	AMEX	FXL	Fri, Jan 2, 2015	34.73	34.77	34.10	34.40
1882	AMEX	FXL	Wed, Dec 31, 2014	34.87	34.96	34.48	34.51
1881	AMEX	FXL	Tue, Dec 30, 2014	34.84	35.00	34.75	34.77
1880	AMEX	FXL	Mon, Dec 29, 2014	35.09	35.13	34.97	34.99
1879	AMEX	FXL	Fri, Dec 26, 2014	35.12	35.27	35.12	35.16
1878	AMEX	FXL	Wed, Dec 24, 2014	35.12	35.21	34.97	35.11
1877	AMEX	FXL	Tue, Dec 23, 2014	35.10	35.23	35.03	35.05
1876	AMEX	FXL	Mon, Dec 22, 2014	34.91	35.07	34.89	35.07
1875	AMEX	FXL	Fri, Dec 19, 2014	34.56	34.86	34.55	34.79
1874	AMEX	FXL	Thu, Dec 18, 2014	34.18	34.51	34.10	34.51
1873	AMEX	FXL	Wed, Dec 17, 2014	33.12	33.71	32.93	33.63
1872	AMEX	FXL	Tue, Dec 16, 2014	33.19	33.60	32.94	32.97
1871	AMEX	FXL	Mon, Dec 15, 2014	33.62	33.82	33.13	33.27
1870	AMEX	FXL	Fri, Dec 12, 2014	33.81	33.88	33.47	33.48
1869	AMEX	FXL	Thu, Dec 11, 2014	33.91	34.43	33.91	33.99
1868	AMEX	FXL	Wed, Dec 10, 2014	34.38	34.50	33.80	33.87
1867	AMEX	FXL	Tue, Dec 9, 2014	34.07	34.48	33.83	34.48
1866	AMEX	FXL	Mon, Dec 8, 2014	34.89	34.91	34.23	34.40
1865	AMEX	FXL	Fri, Dec 5, 2014	34.79	34.94	34.78	34.92
1864	AMEX	FXL	Thu, Dec 4, 2014	34.70	34.86	34.60	34.73
1863	AMEX	FXL	Wed, Dec 3, 2014	34.30	34.74	34.25	34.71
1862	AMEX	FXL	Tue, Dec 2, 2014	34.27	34.35	34.14	34.29
1861	AMEX	FXL	Mon, Dec 1, 2014	34.55	34.55	34.17	34.23
1860	AMEX	FXL	Fri, Nov 28, 2014	34.51	34.75	34.49	34.63
1859	AMEX	FXL	Wed, Nov 26, 2014	34.34	34.56	34.33	34.55
1858	AMEX	FXL	Tue, Nov 25, 2014	34.28	34.40	34.26	34.35
1857	AMEX	FXL	Mon, Nov 24, 2014	34.01	34.23	33.96	34.23
1856	AMEX	FXL	Fri, Nov 21, 2014	33.98	34.07	33.77	33.88
1855	AMEX	FXL	Thu, Nov 20, 2014	33.34	33.66	33.27	33.64
1854	AMEX	FXL	Wed, Nov 19, 2014	33.65	33.65	33.29	33.43
1853	AMEX	FXL	Tue, Nov 18, 2014	33.34	33.78	33.33	33.68
1852	AMEX	FXL	Mon, Nov 17, 2014	33.34	33.40	33.16	33.30
1851	AMEX	FXL	Fri, Nov 14, 2014	33.13	33.47	33.05	33.44
1850	AMEX	FXL	Thu, Nov 13, 2014	33.27	33.40	33.27	33.33
1849	AMEX	FXL	Wed, Nov 12, 2014	33.16	33.33	33.08	33.30
1848	AMEX	FXL	Tue, Nov 11, 2014	33.22	33.26	33.12	33.22
1847	AMEX	FXL	Mon, Nov 10, 2014	33.17	33.30	33.08	33.26
1846	AMEX	FXL	Fri, Nov 7, 2014	33.18	33.20	32.90	33.15
1845	AMEX	FXL	Thu, Nov 6, 2014	33.12	33.23	33.05	33.16
1844	AMEX	FXL	Wed, Nov 5, 2014	33.07	33.08	32.84	33.01
1843	AMEX	FXL	Tue, Nov 4, 2014	33.00	33.11	32.81	32.99
1842	AMEX	FXL	Mon, Nov 3, 2014	32.87	33.13	32.87	33.00
1841	AMEX	FXL	Fri, Oct 31, 2014	32.60	32.84	32.57	32.80
1840	AMEX	FXL	Thu, Oct 30, 2014	31.88	32.15	31.81	32.10
1839	AMEX	FXL	Wed, Oct 29, 2014	32.00	32.17	31.76	32.00
1838	AMEX	FXL	Tue, Oct 28, 2014	31.62	32.05	31.62	32.05
1837	AMEX	FXL	Mon, Oct 27, 2014	31.40	31.58	31.23	31.49
1836	AMEX	FXL	Fri, Oct 24, 2014	31.23	31.52	31.22	31.52
1835	AMEX	FXL	Thu, Oct 23, 2014	30.94	31.40	30.94	31.20
1834	AMEX	FXL	Wed, Oct 22, 2014	31.15	31.16	30.67	30.68
1833	AMEX	FXL	Tue, Oct 21, 2014	30.51	31.14	30.51	31.10
1832	AMEX	FXL	Mon, Oct 20, 2014	29.94	30.30	29.84	30.28
1831	AMEX	FXL	Fri, Oct 17, 2014	30.01	30.34	29.94	30.06
1830	AMEX	FXL	Thu, Oct 16, 2014	28.96	29.77	28.96	29.62
1829	AMEX	FXL	Wed, Oct 15, 2014	28.96	29.64	28.65	29.47
1828	AMEX	FXL	Tue, Oct 14, 2014	29.41	29.76	29.23	29.41
1827	AMEX	FXL	Mon, Oct 13, 2014	29.62	29.81	29.11	29.13
1826	AMEX	FXL	Fri, Oct 10, 2014	30.79	30.79	29.62	29.63
1825	AMEX	FXL	Thu, Oct 9, 2014	31.67	31.68	31.04	31.07
1824	AMEX	FXL	Wed, Oct 8, 2014	31.25	31.76	30.86	31.75
1823	AMEX	FXL	Tue, Oct 7, 2014	31.72	31.78	31.24	31.24
1822	AMEX	FXL	Mon, Oct 6, 2014	32.08	32.14	31.75	31.84
1821	AMEX	FXL	Fri, Oct 3, 2014	31.92	32.11	31.83	31.96
1820	AMEX	FXL	Thu, Oct 2, 2014	31.64	31.78	31.19	31.69
1819	AMEX	FXL	Wed, Oct 1, 2014	32.32	32.32	31.58	31.66
1818	AMEX	FXL	Tue, Sep 30, 2014	32.61	32.63	32.32	32.42
1817	AMEX	FXL	Mon, Sep 29, 2014	32.28	32.64	32.17	32.59
1816	AMEX	FXL	Fri, Sep 26, 2014	32.44	32.60	32.33	32.59
1815	AMEX	FXL	Thu, Sep 25, 2014	33.01	33.01	32.25	32.26
1814	AMEX	FXL	Wed, Sep 24, 2014	32.70	32.98	32.63	32.97
1813	AMEX	FXL	Tue, Sep 23, 2014	32.85	32.96	32.67	32.67
1812	AMEX	FXL	Mon, Sep 22, 2014	33.40	33.40	32.85	32.96
1811	AMEX	FXL	Fri, Sep 19, 2014	33.88	33.92	33.33	33.43
1810	AMEX	FXL	Thu, Sep 18, 2014	33.58	33.80	33.52	33.79
1809	AMEX	FXL	Wed, Sep 17, 2014	33.36	33.62	33.31	33.45
1808	AMEX	FXL	Tue, Sep 16, 2014	32.98	33.40	32.87	33.37
1807	AMEX	FXL	Mon, Sep 15, 2014	33.46	33.48	32.93	33.00
1806	AMEX	FXL	Fri, Sep 12, 2014	33.74	33.74	33.38	33.46
1805	AMEX	FXL	Thu, Sep 11, 2014	33.47	33.75	33.47	33.73
1804	AMEX	FXL	Wed, Sep 10, 2014	33.39	33.61	33.34	33.59
1803	AMEX	FXL	Tue, Sep 9, 2014	33.67	33.67	33.29	33.36
1802	AMEX	FXL	Mon, Sep 8, 2014	33.58	33.81	33.51	33.68
1801	AMEX	FXL	Fri, Sep 5, 2014	33.49	33.59	33.33	33.58
1800	AMEX	FXL	Thu, Sep 4, 2014	33.65	33.75	33.33	33.41
1799	AMEX	FXL	Wed, Sep 3, 2014	33.77	33.79	33.45	33.51
1798	AMEX	FXL	Tue, Sep 2, 2014	33.56	33.67	33.47	33.66
1797	AMEX	FXL	Fri, Aug 29, 2014	33.33	33.51	33.29	33.49
1796	AMEX	FXL	Thu, Aug 28, 2014	33.13	33.25	33.01	33.23
1795	AMEX	FXL	Wed, Aug 27, 2014	33.34	33.40	33.20	33.24
1794	AMEX	FXL	Tue, Aug 26, 2014	33.25	33.37	33.22	33.32
1793	AMEX	FXL	Mon, Aug 25, 2014	33.33	33.38	33.12	33.19
1792	AMEX	FXL	Fri, Aug 22, 2014	33.15	33.26	33.05	33.17
1791	AMEX	FXL	Thu, Aug 21, 2014	32.99	33.15	32.92	33.14
1790	AMEX	FXL	Wed, Aug 20, 2014	32.88	32.98	32.78	32.95
1789	AMEX	FXL	Tue, Aug 19, 2014	32.72	32.85	32.72	32.83
1788	AMEX	FXL	Mon, Aug 18, 2014	32.52	32.64	32.42	32.61
1787	AMEX	FXL	Fri, Aug 15, 2014	32.38	32.52	32.07	32.34
1786	AMEX	FXL	Thu, Aug 14, 2014	32.18	32.30	32.16	32.25
1785	AMEX	FXL	Wed, Aug 13, 2014	31.94	32.20	31.92	32.15
1784	AMEX	FXL	Tue, Aug 12, 2014	31.90	32.00	31.66	31.84
1783	AMEX	FXL	Mon, Aug 11, 2014	31.75	32.07	31.75	31.92
1782	AMEX	FXL	Fri, Aug 8, 2014	31.52	31.69	31.38	31.69
1781	AMEX	FXL	Thu, Aug 7, 2014	31.86	31.96	31.38	31.45
1780	AMEX	FXL	Wed, Aug 6, 2014	31.51	31.91	31.51	31.72
1779	AMEX	FXL	Tue, Aug 5, 2014	31.66	31.93	31.55	31.69
1778	AMEX	FXL	Mon, Aug 4, 2014	31.67	31.89	31.48	31.82
1777	AMEX	FXL	Fri, Aug 1, 2014	31.70	31.80	31.32	31.60
1776	AMEX	FXL	Thu, Jul 31, 2014	32.29	32.29	31.74	31.74
1775	AMEX	FXL	Wed, Jul 30, 2014	32.41	32.55	32.30	32.48
1774	AMEX	FXL	Tue, Jul 29, 2014	32.38	32.48	32.19	32.21
1773	AMEX	FXL	Mon, Jul 28, 2014	32.46	32.47	32.03	32.36
1772	AMEX	FXL	Fri, Jul 25, 2014	32.56	32.56	32.32	32.37
1771	AMEX	FXL	Thu, Jul 24, 2014	32.64	32.71	32.57	32.66
1770	AMEX	FXL	Wed, Jul 23, 2014	32.81	32.81	32.50	32.52
1769	AMEX	FXL	Tue, Jul 22, 2014	32.69	32.88	32.65	32.81
1768	AMEX	FXL	Mon, Jul 21, 2014	32.47	32.64	32.40	32.55
1767	AMEX	FXL	Fri, Jul 18, 2014	32.20	32.54	32.20	32.52
1766	AMEX	FXL	Thu, Jul 17, 2014	32.42	32.53	32.06	32.14
1765	AMEX	FXL	Wed, Jul 16, 2014	32.56	32.67	32.45	32.57
1764	AMEX	FXL	Tue, Jul 15, 2014	32.49	32.61	32.18	32.36
1763	AMEX	FXL	Mon, Jul 14, 2014	32.46	32.61	32.41	32.44
1762	AMEX	FXL	Fri, Jul 11, 2014	32.34	32.39	32.21	32.32
1761	AMEX	FXL	Thu, Jul 10, 2014	32.11	32.45	31.87	32.27
1760	AMEX	FXL	Wed, Jul 9, 2014	32.32	32.43	32.21	32.38
1759	AMEX	FXL	Tue, Jul 8, 2014	32.78	32.78	31.98	32.23
1758	AMEX	FXL	Mon, Jul 7, 2014	32.91	33.01	32.69	32.73
1757	AMEX	FXL	Thu, Jul 3, 2014	32.92	33.03	32.86	32.98
1756	AMEX	FXL	Wed, Jul 2, 2014	32.91	32.95	32.79	32.82
1755	AMEX	FXL	Tue, Jul 1, 2014	32.64	33.03	32.64	32.89
1754	AMEX	FXL	Mon, Jun 30, 2014	32.32	32.58	32.32	32.52
1753	AMEX	FXL	Fri, Jun 27, 2014	32.13	32.30	32.13	32.30
1752	AMEX	FXL	Thu, Jun 26, 2014	32.22	32.23	31.97	32.19
1751	AMEX	FXL	Wed, Jun 25, 2014	31.97	32.24	31.92	32.22
1750	AMEX	FXL	Tue, Jun 24, 2014	32.24	32.47	31.98	32.05
1749	AMEX	FXL	Mon, Jun 23, 2014	32.28	32.33	32.21	32.30
1748	AMEX	FXL	Fri, Jun 20, 2014	32.28	32.31	32.12	32.26
1747	AMEX	FXL	Thu, Jun 19, 2014	32.36	32.39	32.12	32.25
1746	AMEX	FXL	Wed, Jun 18, 2014	32.37	32.37	32.06	32.31
1745	AMEX	FXL	Tue, Jun 17, 2014	31.97	32.39	31.96	32.31
1744	AMEX	FXL	Mon, Jun 16, 2014	31.95	32.07	31.83	31.99
1743	AMEX	FXL	Fri, Jun 13, 2014	31.87	31.96	31.74	31.93
1742	AMEX	FXL	Thu, Jun 12, 2014	31.98	32.00	31.62	31.72
1741	AMEX	FXL	Wed, Jun 11, 2014	31.85	31.97	31.75	31.94
1740	AMEX	FXL	Tue, Jun 10, 2014	31.62	31.84	31.62	31.82
1739	AMEX	FXL	Mon, Jun 9, 2014	31.69	31.86	31.64	31.69
1738	AMEX	FXL	Fri, Jun 6, 2014	31.49	31.67	31.49	31.66
1737	AMEX	FXL	Thu, Jun 5, 2014	31.25	31.48	31.06	31.43
1736	AMEX	FXL	Wed, Jun 4, 2014	31.04	31.23	30.96	31.20
1735	AMEX	FXL	Tue, Jun 3, 2014	30.95	31.12	30.88	31.08
1734	AMEX	FXL	Mon, Jun 2, 2014	31.14	31.14	30.76	31.00
1733	AMEX	FXL	Fri, May 30, 2014	31.17	31.18	30.91	31.06
1732	AMEX	FXL	Thu, May 29, 2014	31.23	31.23	31.10	31.18
1731	AMEX	FXL	Wed, May 28, 2014	31.15	31.15	30.92	31.04
1730	AMEX	FXL	Tue, May 27, 2014	30.82	31.09	30.81	31.09
1729	AMEX	FXL	Fri, May 23, 2014	30.43	30.70	30.33	30.68
1728	AMEX	FXL	Thu, May 22, 2014	30.30	30.50	30.20	30.37
1727	AMEX	FXL	Wed, May 21, 2014	30.06	30.27	30.06	30.24
1726	AMEX	FXL	Tue, May 20, 2014	30.26	30.27	29.89	30.02
1725	AMEX	FXL	Mon, May 19, 2014	29.92	30.26	29.83	30.24
1724	AMEX	FXL	Fri, May 16, 2014	29.85	29.93	29.60	29.91
1723	AMEX	FXL	Thu, May 15, 2014	29.95	29.95	29.43	29.77
1722	AMEX	FXL	Wed, May 14, 2014	30.17	30.17	29.92	29.96
1721	AMEX	FXL	Tue, May 13, 2014	30.40	30.43	30.13	30.18
1720	AMEX	FXL	Mon, May 12, 2014	29.88	30.35	29.88	30.32
1719	AMEX	FXL	Fri, May 9, 2014	29.67	29.73	29.42	29.69
1718	AMEX	FXL	Thu, May 8, 2014	29.57	30.11	29.48	29.63
1717	AMEX	FXL	Wed, May 7, 2014	29.81	29.81	29.28	29.61
1716	AMEX	FXL	Tue, May 6, 2014	30.06	30.12	29.74	29.76
1715	AMEX	FXL	Mon, May 5, 2014	29.89	30.09	29.74	30.07
1714	AMEX	FXL	Fri, May 2, 2014	29.98	30.25	29.97	30.04
1713	AMEX	FXL	Thu, May 1, 2014	29.97	30.37	29.93	30.00
1712	AMEX	FXL	Wed, Apr 30, 2014	29.74	30.00	29.64	29.99
1711	AMEX	FXL	Tue, Apr 29, 2014	29.74	29.90	29.57	29.86
1710	AMEX	FXL	Mon, Apr 28, 2014	30.04	30.07	29.19	29.61
1709	AMEX	FXL	Fri, Apr 25, 2014	30.45	30.45	29.80	29.84
1708	AMEX	FXL	Thu, Apr 24, 2014	31.07	31.07	30.32	30.62
1707	AMEX	FXL	Wed, Apr 23, 2014	30.97	30.97	30.68	30.73
1706	AMEX	FXL	Tue, Apr 22, 2014	30.64	31.02	30.64	30.95
1705	AMEX	FXL	Mon, Apr 21, 2014	30.56	30.67	30.34	30.60
1704	AMEX	FXL	Thu, Apr 17, 2014	30.28	30.58	30.15	30.49
1703	AMEX	FXL	Wed, Apr 16, 2014	30.18	30.28	29.89	30.27
1702	AMEX	FXL	Tue, Apr 15, 2014	29.87	30.07	29.38	30.02
1701	AMEX	FXL	Mon, Apr 14, 2014	29.77	29.96	29.49	29.77
1700	AMEX	FXL	Fri, Apr 11, 2014	29.82	30.05	29.45	29.54
1699	AMEX	FXL	Thu, Apr 10, 2014	31.07	31.07	29.95	30.03
1698	AMEX	FXL	Wed, Apr 9, 2014	30.69	31.02	30.61	31.01
1697	AMEX	FXL	Tue, Apr 8, 2014	30.23	30.56	30.11	30.53
1696	AMEX	FXL	Mon, Apr 7, 2014	30.50	30.66	29.99	30.23
1695	AMEX	FXL	Fri, Apr 4, 2014	31.52	31.53	30.49	30.59
1694	AMEX	FXL	Thu, Apr 3, 2014	31.70	31.84	31.25	31.35
1693	AMEX	FXL	Wed, Apr 2, 2014	31.68	31.76	31.57	31.72
1692	AMEX	FXL	Tue, Apr 1, 2014	31.28	31.68	31.25	31.67
1691	AMEX	FXL	Mon, Mar 31, 2014	30.86	31.22	30.85	31.17
1690	AMEX	FXL	Fri, Mar 28, 2014	30.69	30.99	30.63	30.69
1689	AMEX	FXL	Thu, Mar 27, 2014	30.77	30.90	30.46	30.61
1688	AMEX	FXL	Wed, Mar 26, 2014	31.40	31.53	30.80	30.80
1687	AMEX	FXL	Tue, Mar 25, 2014	31.29	31.46	31.01	31.22
1686	AMEX	FXL	Mon, Mar 24, 2014	31.58	31.64	30.90	31.15
1685	AMEX	FXL	Fri, Mar 21, 2014	31.92	31.93	31.46	31.49
1684	AMEX	FXL	Thu, Mar 20, 2014	31.60	31.90	31.56	31.81
1683	AMEX	FXL	Wed, Mar 19, 2014	31.79	31.88	31.45	31.64
1682	AMEX	FXL	Tue, Mar 18, 2014	31.30	31.81	31.30	31.80
1681	AMEX	FXL	Mon, Mar 17, 2014	31.13	31.37	31.13	31.26
1680	AMEX	FXL	Fri, Mar 14, 2014	31.04	31.20	30.98	31.00
1679	AMEX	FXL	Thu, Mar 13, 2014	31.65	31.68	30.91	31.04
1678	AMEX	FXL	Wed, Mar 12, 2014	31.23	31.53	31.00	31.52
1677	AMEX	FXL	Tue, Mar 11, 2014	31.67	31.77	31.26	31.35
1676	AMEX	FXL	Mon, Mar 10, 2014	31.78	31.79	31.46	31.61
1675	AMEX	FXL	Fri, Mar 7, 2014	31.92	32.00	31.66	31.79
1674	AMEX	FXL	Thu, Mar 6, 2014	32.00	32.00	31.81	31.86
1673	AMEX	FXL	Wed, Mar 5, 2014	31.95	31.98	31.87	31.93
1672	AMEX	FXL	Tue, Mar 4, 2014	31.75	31.97	31.75	31.91
1671	AMEX	FXL	Mon, Mar 3, 2014	31.30	31.52	31.13	31.39
1670	AMEX	FXL	Fri, Feb 28, 2014	31.84	31.95	31.41	31.66
1669	AMEX	FXL	Thu, Feb 27, 2014	31.67	31.85	31.59	31.76
1668	AMEX	FXL	Wed, Feb 26, 2014	31.52	31.80	31.51	31.60
1667	AMEX	FXL	Tue, Feb 25, 2014	31.51	31.52	31.26	31.42
1666	AMEX	FXL	Mon, Feb 24, 2014	31.43	31.64	31.40	31.45
1665	AMEX	FXL	Fri, Feb 21, 2014	31.59	31.59	31.35	31.36
1664	AMEX	FXL	Thu, Feb 20, 2014	31.12	31.50	31.12	31.47
1663	AMEX	FXL	Wed, Feb 19, 2014	31.30	31.39	31.13	31.15
1662	AMEX	FXL	Tue, Feb 18, 2014	31.18	31.33	31.10	31.30
1661	AMEX	FXL	Fri, Feb 14, 2014	30.94	31.21	30.94	31.14
1660	AMEX	FXL	Thu, Feb 13, 2014	30.51	30.94	30.30	30.93
1659	AMEX	FXL	Wed, Feb 12, 2014	30.50	30.64	30.46	30.57
1658	AMEX	FXL	Tue, Feb 11, 2014	30.22	30.49	30.19	30.42
1657	AMEX	FXL	Mon, Feb 10, 2014	30.03	30.21	30.01	30.21
1656	AMEX	FXL	Fri, Feb 7, 2014	29.66	30.04	29.66	30.04
1655	AMEX	FXL	Thu, Feb 6, 2014	29.19	29.54	29.19	29.54
1654	AMEX	FXL	Wed, Feb 5, 2014	29.11	29.28	28.73	29.16
1653	AMEX	FXL	Tue, Feb 4, 2014	29.16	29.38	29.03	29.33
1652	AMEX	FXL	Mon, Feb 3, 2014	29.82	29.96	28.98	29.08
1651	AMEX	FXL	Fri, Jan 31, 2014	29.89	30.07	29.81	29.90
1650	AMEX	FXL	Thu, Jan 30, 2014	29.83	30.17	29.83	30.10
1649	AMEX	FXL	Wed, Jan 29, 2014	29.53	29.75	29.44	29.46
1648	AMEX	FXL	Tue, Jan 28, 2014	29.49	29.73	29.49	29.70
1647	AMEX	FXL	Mon, Jan 27, 2014	29.81	29.83	29.29	29.54
1646	AMEX	FXL	Fri, Jan 24, 2014	30.41	30.41	29.80	29.80
1645	AMEX	FXL	Thu, Jan 23, 2014	30.72	30.72	30.39	30.55
1644	AMEX	FXL	Wed, Jan 22, 2014	30.66	30.84	30.62	30.81
1643	AMEX	FXL	Tue, Jan 21, 2014	30.64	30.74	30.50	30.64
1642	AMEX	FXL	Fri, Jan 17, 2014	30.69	30.69	30.49	30.54
1641	AMEX	FXL	Thu, Jan 16, 2014	30.62	30.73	30.62	30.67
1640	AMEX	FXL	Wed, Jan 15, 2014	30.37	30.67	30.37	30.63
1639	AMEX	FXL	Tue, Jan 14, 2014	29.85	30.34	29.85	30.33
1638	AMEX	FXL	Mon, Jan 13, 2014	30.15	30.26	29.70	29.79
1637	AMEX	FXL	Fri, Jan 10, 2014	30.06	30.19	29.98	30.19
1636	AMEX	FXL	Thu, Jan 9, 2014	30.22	30.25	29.90	30.05
1635	AMEX	FXL	Wed, Jan 8, 2014	29.93	30.11	29.86	30.11
1634	AMEX	FXL	Tue, Jan 7, 2014	29.59	29.88	29.59	29.85
1633	AMEX	FXL	Mon, Jan 6, 2014	29.67	29.67	29.40	29.45
1632	AMEX	FXL	Fri, Jan 3, 2014	29.61	29.70	29.50	29.64
1631	AMEX	FXL	Thu, Jan 2, 2014	29.82	29.82	29.47	29.56
1630	AMEX	FXL	Tue, Dec 31, 2013	29.71	29.87	29.71	29.85
1629	AMEX	FXL	Mon, Dec 30, 2013	29.49	29.66	29.49	29.62
1628	AMEX	FXL	Fri, Dec 27, 2013	29.67	29.67	29.51	29.51
1627	AMEX	FXL	Thu, Dec 26, 2013	29.56	29.64	29.56	29.60
1626	AMEX	FXL	Tue, Dec 24, 2013	29.47	29.53	29.42	29.48
1625	AMEX	FXL	Mon, Dec 23, 2013	29.25	29.47	29.25	29.47
1624	AMEX	FXL	Fri, Dec 20, 2013	28.83	29.17	28.82	29.10
1623	AMEX	FXL	Thu, Dec 19, 2013	28.71	28.83	28.65	28.79
1622	AMEX	FXL	Wed, Dec 18, 2013	28.54	28.72	28.21	28.70
1621	AMEX	FXL	Tue, Dec 17, 2013	28.42	28.69	28.42	28.63
1620	AMEX	FXL	Mon, Dec 16, 2013	28.35	28.47	28.32	28.39
1619	AMEX	FXL	Fri, Dec 13, 2013	28.07	28.16	28.01	28.10
1618	AMEX	FXL	Thu, Dec 12, 2013	28.05	28.05	27.86	27.96
1617	AMEX	FXL	Wed, Dec 11, 2013	28.54	28.55	27.97	28.02
1616	AMEX	FXL	Tue, Dec 10, 2013	28.36	28.56	28.35	28.50
1615	AMEX	FXL	Mon, Dec 9, 2013	28.31	28.43	28.31	28.35
1614	AMEX	FXL	Fri, Dec 6, 2013	28.28	28.42	28.22	28.31
1613	AMEX	FXL	Thu, Dec 5, 2013	28.06	28.14	28.00	28.10
1612	AMEX	FXL	Wed, Dec 4, 2013	28.03	28.17	27.85	28.13
1611	AMEX	FXL	Tue, Dec 3, 2013	28.20	28.24	27.98	28.08
1610	AMEX	FXL	Mon, Dec 2, 2013	28.28	28.33	28.11	28.18
1609	AMEX	FXL	Fri, Nov 29, 2013	28.33	28.36	28.22	28.26
1608	AMEX	FXL	Wed, Nov 27, 2013	28.18	28.26	28.14	28.24
1607	AMEX	FXL	Tue, Nov 26, 2013	28.08	28.23	27.98	28.16
1606	AMEX	FXL	Mon, Nov 25, 2013	28.29	28.29	27.94	28.05
1605	AMEX	FXL	Fri, Nov 22, 2013	28.13	28.25	28.11	28.23
1604	AMEX	FXL	Thu, Nov 21, 2013	27.79	28.08	27.79	28.06
1603	AMEX	FXL	Wed, Nov 20, 2013	27.96	28.03	27.61	27.70
1602	AMEX	FXL	Tue, Nov 19, 2013	28.25	28.27	27.81	27.85
1601	AMEX	FXL	Mon, Nov 18, 2013	28.61	28.64	28.21	28.26
1600	AMEX	FXL	Fri, Nov 15, 2013	28.52	28.57	28.41	28.55
1599	AMEX	FXL	Thu, Nov 14, 2013	28.46	28.46	28.32	28.43
1598	AMEX	FXL	Wed, Nov 13, 2013	28.00	28.48	28.00	28.48
1597	AMEX	FXL	Tue, Nov 12, 2013	27.93	28.17	27.93	28.17
1596	AMEX	FXL	Mon, Nov 11, 2013	27.81	28.00	27.74	27.98
1595	AMEX	FXL	Fri, Nov 8, 2013	27.52	27.84	27.50	27.84
1594	AMEX	FXL	Thu, Nov 7, 2013	27.92	28.00	27.41	27.43
1593	AMEX	FXL	Wed, Nov 6, 2013	28.00	28.06	27.80	27.88
1592	AMEX	FXL	Tue, Nov 5, 2013	27.74	27.94	27.60	27.87
1591	AMEX	FXL	Mon, Nov 4, 2013	27.76	27.83	27.69	27.82
1590	AMEX	FXL	Fri, Nov 1, 2013	27.68	27.77	27.49	27.63
1589	AMEX	FXL	Thu, Oct 31, 2013	27.53	27.80	27.42	27.63
1588	AMEX	FXL	Wed, Oct 30, 2013	27.89	27.94	27.55	27.62
1587	AMEX	FXL	Tue, Oct 29, 2013	27.76	27.87	27.67	27.85
1586	AMEX	FXL	Mon, Oct 28, 2013	27.70	27.75	27.54	27.66
1585	AMEX	FXL	Fri, Oct 25, 2013	27.84	27.85	27.64	27.73
1584	AMEX	FXL	Thu, Oct 24, 2013	27.74	27.81	27.63	27.78
1583	AMEX	FXL	Wed, Oct 23, 2013	28.10	28.10	27.60	27.68
1582	AMEX	FXL	Tue, Oct 22, 2013	28.20	28.30	27.91	28.12
1581	AMEX	FXL	Mon, Oct 21, 2013	28.09	28.21	28.08	28.18
1580	AMEX	FXL	Fri, Oct 18, 2013	27.84	28.03	27.79	28.01
1579	AMEX	FXL	Thu, Oct 17, 2013	27.51	27.74	27.41	27.74
1578	AMEX	FXL	Wed, Oct 16, 2013	27.43	27.59	27.43	27.57
1577	AMEX	FXL	Tue, Oct 15, 2013	27.55	27.55	27.23	27.28
1576	AMEX	FXL	Mon, Oct 14, 2013	27.34	27.59	27.23	27.56
1575	AMEX	FXL	Fri, Oct 11, 2013	27.19	27.48	27.15	27.43
1574	AMEX	FXL	Thu, Oct 10, 2013	26.78	27.26	26.78	27.24
1573	AMEX	FXL	Wed, Oct 9, 2013	26.72	26.72	26.24	26.54
1572	AMEX	FXL	Tue, Oct 8, 2013	27.29	27.32	26.61	26.67
1571	AMEX	FXL	Mon, Oct 7, 2013	27.42	27.50	27.27	27.27
1570	AMEX	FXL	Fri, Oct 4, 2013	27.35	27.69	27.34	27.62
1569	AMEX	FXL	Thu, Oct 3, 2013	27.58	27.59	27.13	27.32
1568	AMEX	FXL	Wed, Oct 2, 2013	27.46	27.63	27.41	27.59
1567	AMEX	FXL	Tue, Oct 1, 2013	27.19	27.63	27.19	27.62
1566	AMEX	FXL	Mon, Sep 30, 2013	27.02	27.28	26.86	27.20
1565	AMEX	FXL	Fri, Sep 27, 2013	27.38	27.39	27.25	27.30
1564	AMEX	FXL	Thu, Sep 26, 2013	27.43	27.59	27.38	27.45
1563	AMEX	FXL	Wed, Sep 25, 2013	27.41	27.53	27.26	27.41
1562	AMEX	FXL	Tue, Sep 24, 2013	27.24	27.49	27.09	27.35
1561	AMEX	FXL	Mon, Sep 23, 2013	27.40	27.40	27.03	27.17
1560	AMEX	FXL	Fri, Sep 20, 2013	27.58	27.60	27.33	27.37
1559	AMEX	FXL	Thu, Sep 19, 2013	27.50	27.58	27.48	27.56
1558	AMEX	FXL	Wed, Sep 18, 2013	27.23	27.45	27.14	27.44
1557	AMEX	FXL	Tue, Sep 17, 2013	27.05	27.23	27.04	27.23
1556	AMEX	FXL	Mon, Sep 16, 2013	27.21	27.21	26.98	27.01
1555	AMEX	FXL	Fri, Sep 13, 2013	26.99	27.00	26.85	26.98
1554	AMEX	FXL	Thu, Sep 12, 2013	27.15	27.19	26.97	26.99
1553	AMEX	FXL	Wed, Sep 11, 2013	27.05	27.16	26.96	27.13
1552	AMEX	FXL	Tue, Sep 10, 2013	26.97	27.11	26.97	27.11
1551	AMEX	FXL	Mon, Sep 9, 2013	26.50	26.87	26.50	26.80
1550	AMEX	FXL	Fri, Sep 6, 2013	26.41	26.45	26.04	26.30
1549	AMEX	FXL	Thu, Sep 5, 2013	26.21	26.38	26.21	26.32
1548	AMEX	FXL	Wed, Sep 4, 2013	25.86	26.22	25.82	26.18
1547	AMEX	FXL	Tue, Sep 3, 2013	25.90	26.19	25.70	25.86
1546	AMEX	FXL	Fri, Aug 30, 2013	25.98	25.98	25.67	25.72
1545	AMEX	FXL	Thu, Aug 29, 2013	25.74	26.03	25.74	25.94
1544	AMEX	FXL	Wed, Aug 28, 2013	25.57	25.82	25.57	25.74
1543	AMEX	FXL	Tue, Aug 27, 2013	25.98	25.98	25.53	25.56
1542	AMEX	FXL	Mon, Aug 26, 2013	26.16	26.41	26.16	26.23
1541	AMEX	FXL	Fri, Aug 23, 2013	26.20	26.24	26.07	26.17
1540	AMEX	FXL	Thu, Aug 22, 2013	25.95	26.70	25.95	26.14
1539	AMEX	FXL	Wed, Aug 21, 2013	25.98	26.10	25.85	25.87
1538	AMEX	FXL	Tue, Aug 20, 2013	25.90	26.10	25.87	26.01
1537	AMEX	FXL	Mon, Aug 19, 2013	26.02	26.12	25.85	25.88
1536	AMEX	FXL	Fri, Aug 16, 2013	26.00	26.14	25.96	26.00
1535	AMEX	FXL	Thu, Aug 15, 2013	26.28	26.28	25.94	25.98
1534	AMEX	FXL	Wed, Aug 14, 2013	26.60	26.66	26.49	26.56
1533	AMEX	FXL	Tue, Aug 13, 2013	26.60	26.73	26.49	26.69
1532	AMEX	FXL	Mon, Aug 12, 2013	26.24	26.58	26.24	26.56
1531	AMEX	FXL	Fri, Aug 9, 2013	26.38	26.43	26.28	26.36
1530	AMEX	FXL	Thu, Aug 8, 2013	26.32	26.46	26.25	26.41
1529	AMEX	FXL	Wed, Aug 7, 2013	26.14	26.25	25.99	26.14
1528	AMEX	FXL	Tue, Aug 6, 2013	26.43	26.43	26.14	26.19
1527	AMEX	FXL	Mon, Aug 5, 2013	26.42	26.48	26.38	26.47
1526	AMEX	FXL	Fri, Aug 2, 2013	26.51	26.51	26.32	26.44
1525	AMEX	FXL	Thu, Aug 1, 2013	26.18	26.57	26.18	26.52
1524	AMEX	FXL	Wed, Jul 31, 2013	25.89	26.14	25.89	26.00
1523	AMEX	FXL	Tue, Jul 30, 2013	25.80	25.93	25.75	25.89
1522	AMEX	FXL	Mon, Jul 29, 2013	25.80	25.84	25.64	25.71
1521	AMEX	FXL	Fri, Jul 26, 2013	25.73	25.81	25.64	25.79
1520	AMEX	FXL	Thu, Jul 25, 2013	25.73	25.84	25.61	25.84
1519	AMEX	FXL	Wed, Jul 24, 2013	25.88	25.95	25.70	25.76
1518	AMEX	FXL	Tue, Jul 23, 2013	25.87	25.88	25.68	25.71
1517	AMEX	FXL	Mon, Jul 22, 2013	25.78	25.85	25.72	25.79
1516	AMEX	FXL	Fri, Jul 19, 2013	25.82	25.82	25.70	25.81
1515	AMEX	FXL	Thu, Jul 18, 2013	25.90	25.95	25.82	25.87
1514	AMEX	FXL	Wed, Jul 17, 2013	25.82	25.92	25.73	25.87
1513	AMEX	FXL	Tue, Jul 16, 2013	25.86	25.91	25.67	25.72
1512	AMEX	FXL	Mon, Jul 15, 2013	25.90	25.91	25.79	25.86
1511	AMEX	FXL	Fri, Jul 12, 2013	25.75	25.86	25.74	25.86
1510	AMEX	FXL	Thu, Jul 11, 2013	25.61	25.73	25.57	25.73
1509	AMEX	FXL	Wed, Jul 10, 2013	25.18	25.36	25.18	25.34
1508	AMEX	FXL	Tue, Jul 9, 2013	25.09	25.21	24.99	25.17
1507	AMEX	FXL	Mon, Jul 8, 2013	25.19	25.19	24.89	24.93
1506	AMEX	FXL	Fri, Jul 5, 2013	24.87	25.06	24.80	25.06
1505	AMEX	FXL	Wed, Jul 3, 2013	24.54	24.81	24.51	24.70
1504	AMEX	FXL	Tue, Jul 2, 2013	24.62	24.84	24.44	24.59
1503	AMEX	FXL	Mon, Jul 1, 2013	24.60	24.74	24.50	24.63
1502	AMEX	FXL	Fri, Jun 28, 2013	24.39	24.53	24.21	24.40
1501	AMEX	FXL	Thu, Jun 27, 2013	24.25	24.55	24.25	24.45
1500	AMEX	FXL	Wed, Jun 26, 2013	24.06	24.21	24.04	24.16
1499	AMEX	FXL	Tue, Jun 25, 2013	23.84	23.97	23.69	23.91
1498	AMEX	FXL	Mon, Jun 24, 2013	23.78	23.83	23.41	23.56
1497	AMEX	FXL	Fri, Jun 21, 2013	24.13	24.13	23.79	23.98
1496	AMEX	FXL	Thu, Jun 20, 2013	24.49	24.49	24.03	24.12
1495	AMEX	FXL	Wed, Jun 19, 2013	24.98	24.99	24.70	24.72
1494	AMEX	FXL	Tue, Jun 18, 2013	24.89	24.97	24.88	24.94
1493	AMEX	FXL	Mon, Jun 17, 2013	24.67	24.88	24.67	24.77
1492	AMEX	FXL	Fri, Jun 14, 2013	24.59	24.71	24.50	24.53
1491	AMEX	FXL	Thu, Jun 13, 2013	24.15	24.59	24.08	24.56
1490	AMEX	FXL	Wed, Jun 12, 2013	24.55	24.60	24.13	24.17
1489	AMEX	FXL	Tue, Jun 11, 2013	24.54	24.70	24.37	24.44
1488	AMEX	FXL	Mon, Jun 10, 2013	24.82	24.82	24.72	24.77
1487	AMEX	FXL	Fri, Jun 7, 2013	24.57	24.81	24.49	24.81
1486	AMEX	FXL	Thu, Jun 6, 2013	24.31	24.47	24.17	24.47
1485	AMEX	FXL	Wed, Jun 5, 2013	24.57	24.58	24.31	24.31
1484	AMEX	FXL	Tue, Jun 4, 2013	24.84	24.87	24.52	24.63
1483	AMEX	FXL	Mon, Jun 3, 2013	24.84	24.89	24.53	24.76
1482	AMEX	FXL	Fri, May 31, 2013	24.93	25.14	24.85	24.85
1481	AMEX	FXL	Thu, May 30, 2013	24.80	25.07	24.80	25.02
1480	AMEX	FXL	Wed, May 29, 2013	24.67	24.78	24.53	24.72
1479	AMEX	FXL	Tue, May 28, 2013	24.94	24.99	24.73	24.81
1478	AMEX	FXL	Fri, May 24, 2013	24.58	24.64	24.41	24.61
1477	AMEX	FXL	Thu, May 23, 2013	24.46	24.73	24.36	24.69
1476	AMEX	FXL	Wed, May 22, 2013	25.24	25.29	24.57	24.71
1475	AMEX	FXL	Tue, May 21, 2013	25.21	25.25	25.09	25.20
1474	AMEX	FXL	Mon, May 20, 2013	25.15	25.26	25.14	25.16
1473	AMEX	FXL	Fri, May 17, 2013	24.94	25.16	24.93	25.16
1472	AMEX	FXL	Thu, May 16, 2013	25.07	25.21	24.93	24.93
1471	AMEX	FXL	Wed, May 15, 2013	24.77	25.07	24.77	24.99
1470	AMEX	FXL	Tue, May 14, 2013	24.54	24.81	24.54	24.81
1469	AMEX	FXL	Mon, May 13, 2013	24.60	24.60	24.46	24.53
1468	AMEX	FXL	Fri, May 10, 2013	24.48	24.66	24.48	24.66
1467	AMEX	FXL	Thu, May 9, 2013	24.42	24.52	24.37	24.42
1466	AMEX	FXL	Wed, May 8, 2013	24.23	24.44	24.21	24.44
1465	AMEX	FXL	Tue, May 7, 2013	24.19	24.27	24.12	24.24
1464	AMEX	FXL	Mon, May 6, 2013	24.10	24.21	24.08	24.17
1463	AMEX	FXL	Fri, May 3, 2013	23.93	24.17	23.93	24.07
1462	AMEX	FXL	Thu, May 2, 2013	23.72	23.84	23.65	23.82
1461	AMEX	FXL	Wed, May 1, 2013	23.93	23.95	23.61	23.61
1460	AMEX	FXL	Tue, Apr 30, 2013	23.72	23.98	23.69	23.98
1459	AMEX	FXL	Mon, Apr 29, 2013	23.59	23.77	23.59	23.70
1458	AMEX	FXL	Fri, Apr 26, 2013	23.56	23.61	23.45	23.55
1457	AMEX	FXL	Thu, Apr 25, 2013	23.42	23.76	23.42	23.64
1456	AMEX	FXL	Wed, Apr 24, 2013	23.19	23.40	23.19	23.34
1455	AMEX	FXL	Tue, Apr 23, 2013	22.88	23.23	22.88	23.19
1454	AMEX	FXL	Mon, Apr 22, 2013	22.67	22.86	22.47	22.82
1453	AMEX	FXL	Fri, Apr 19, 2013	22.64	22.71	22.40	22.66
1452	AMEX	FXL	Thu, Apr 18, 2013	23.03	23.07	22.55	22.63
1451	AMEX	FXL	Wed, Apr 17, 2013	23.17	23.17	22.86	22.95
1450	AMEX	FXL	Tue, Apr 16, 2013	23.22	23.46	23.19	23.45
1449	AMEX	FXL	Mon, Apr 15, 2013	23.60	23.60	23.09	23.13
1448	AMEX	FXL	Fri, Apr 12, 2013	23.68	23.71	23.46	23.68
1447	AMEX	FXL	Thu, Apr 11, 2013	23.81	23.85	23.71	23.80
1446	AMEX	FXL	Wed, Apr 10, 2013	23.42	23.83	23.42	23.82
1445	AMEX	FXL	Tue, Apr 9, 2013	23.33	23.45	23.21	23.37
1444	AMEX	FXL	Mon, Apr 8, 2013	23.09	23.27	22.98	23.25
1443	AMEX	FXL	Fri, Apr 5, 2013	22.94	23.12	22.78	23.12
1442	AMEX	FXL	Thu, Apr 4, 2013	23.17	23.29	23.15	23.29
1441	AMEX	FXL	Wed, Apr 3, 2013	23.52	23.55	23.15	23.21
1440	AMEX	FXL	Tue, Apr 2, 2013	23.71	23.71	23.44	23.47
1439	AMEX	FXL	Mon, Apr 1, 2013	23.92	23.92	23.55	23.59
1438	AMEX	FXL	Thu, Mar 28, 2013	23.73	23.96	23.72	23.95
1437	AMEX	FXL	Wed, Mar 27, 2013	23.54	23.81	23.51	23.77
1436	AMEX	FXL	Tue, Mar 26, 2013	23.59	23.68	23.54	23.66
1435	AMEX	FXL	Mon, Mar 25, 2013	23.62	23.73	23.41	23.49
1434	AMEX	FXL	Fri, Mar 22, 2013	23.56	23.63	23.49	23.54
1433	AMEX	FXL	Thu, Mar 21, 2013	23.50	23.59	23.41	23.48
1432	AMEX	FXL	Wed, Mar 20, 2013	23.59	23.75	23.59	23.69
1431	AMEX	FXL	Tue, Mar 19, 2013	23.63	23.66	23.33	23.47
1430	AMEX	FXL	Mon, Mar 18, 2013	23.54	23.71	23.53	23.57
1429	AMEX	FXL	Fri, Mar 15, 2013	23.98	23.98	23.71	23.74
1428	AMEX	FXL	Thu, Mar 14, 2013	23.88	24.01	23.88	23.99
1427	AMEX	FXL	Wed, Mar 13, 2013	23.81	23.87	23.70	23.84
1426	AMEX	FXL	Tue, Mar 12, 2013	23.78	23.80	23.66	23.77
1425	AMEX	FXL	Mon, Mar 11, 2013	23.75	23.84	23.71	23.84
1424	AMEX	FXL	Fri, Mar 8, 2013	23.75	23.82	23.65	23.80
1423	AMEX	FXL	Thu, Mar 7, 2013	23.63	23.77	23.63	23.70
1422	AMEX	FXL	Wed, Mar 6, 2013	23.58	23.67	23.58	23.64
1421	AMEX	FXL	Tue, Mar 5, 2013	23.35	23.58	23.35	23.55
1420	AMEX	FXL	Mon, Mar 4, 2013	23.15	23.24	23.09	23.23
1419	AMEX	FXL	Fri, Mar 1, 2013	23.02	23.18	22.89	23.13
1418	AMEX	FXL	Thu, Feb 28, 2013	23.14	23.29	23.13	23.13
1417	AMEX	FXL	Wed, Feb 27, 2013	22.80	23.25	22.80	23.17
1416	AMEX	FXL	Tue, Feb 26, 2013	22.81	22.86	22.67	22.86
1415	AMEX	FXL	Mon, Feb 25, 2013	23.24	23.27	22.75	22.82
1414	AMEX	FXL	Fri, Feb 22, 2013	23.05	23.21	23.03	23.18
1413	AMEX	FXL	Thu, Feb 21, 2013	23.20	23.20	22.83	22.92
1412	AMEX	FXL	Wed, Feb 20, 2013	23.74	23.75	23.28	23.29
1411	AMEX	FXL	Tue, Feb 19, 2013	23.58	23.71	23.58	23.71
1410	AMEX	FXL	Fri, Feb 15, 2013	23.70	23.70	23.52	23.58
1409	AMEX	FXL	Thu, Feb 14, 2013	23.41	23.71	23.41	23.69
1408	AMEX	FXL	Wed, Feb 13, 2013	23.57	23.57	23.38	23.47
1407	AMEX	FXL	Tue, Feb 12, 2013	23.48	23.63	23.48	23.54
1406	AMEX	FXL	Mon, Feb 11, 2013	23.47	23.54	23.44	23.52
1405	AMEX	FXL	Fri, Feb 8, 2013	23.30	24.00	22.77	23.46
1404	AMEX	FXL	Thu, Feb 7, 2013	23.23	23.23	22.99	23.16
1403	AMEX	FXL	Wed, Feb 6, 2013	23.16	23.31	23.16	23.30
1402	AMEX	FXL	Tue, Feb 5, 2013	23.01	23.26	23.01	23.21
1401	AMEX	FXL	Mon, Feb 4, 2013	23.11	23.20	22.90	22.92
1400	AMEX	FXL	Fri, Feb 1, 2013	23.07	23.23	23.04	23.19
1399	AMEX	FXL	Thu, Jan 31, 2013	22.95	22.98	22.83	22.90
1398	AMEX	FXL	Wed, Jan 30, 2013	22.94	23.07	22.83	22.87
1397	AMEX	FXL	Tue, Jan 29, 2013	23.07	23.07	22.85	22.92
1396	AMEX	FXL	Mon, Jan 28, 2013	23.17	23.25	23.11	23.18
1395	AMEX	FXL	Fri, Jan 25, 2013	23.01	23.18	23.01	23.16
1394	AMEX	FXL	Thu, Jan 24, 2013	22.77	23.06	22.77	22.90
1393	AMEX	FXL	Wed, Jan 23, 2013	22.87	22.89	22.76	22.85
1392	AMEX	FXL	Tue, Jan 22, 2013	22.73	22.80	22.66	22.78
1391	AMEX	FXL	Fri, Jan 18, 2013	22.73	22.73	22.63	22.71
1390	AMEX	FXL	Thu, Jan 17, 2013	22.67	22.84	22.67	22.81
1389	AMEX	FXL	Wed, Jan 16, 2013	22.55	22.67	22.53	22.60
1388	AMEX	FXL	Tue, Jan 15, 2013	22.52	22.59	22.42	22.58
1387	AMEX	FXL	Mon, Jan 14, 2013	22.42	22.56	22.37	22.54
1386	AMEX	FXL	Fri, Jan 11, 2013	22.28	22.46	22.28	22.46
1385	AMEX	FXL	Thu, Jan 10, 2013	22.27	22.37	22.13	22.29
1384	AMEX	FXL	Wed, Jan 9, 2013	22.07	22.19	22.07	22.18
1383	AMEX	FXL	Tue, Jan 8, 2013	22.18	22.20	21.95	22.01
1382	AMEX	FXL	Mon, Jan 7, 2013	22.23	22.26	22.14	22.17
1381	AMEX	FXL	Fri, Jan 4, 2013	22.21	22.32	22.21	22.29
1380	AMEX	FXL	Thu, Jan 3, 2013	22.38	22.46	22.20	22.21
1379	AMEX	FXL	Wed, Jan 2, 2013	22.20	22.41	22.18	22.39
1378	AMEX	FXL	Mon, Dec 31, 2012	21.29	21.76	21.28	21.68
1377	AMEX	FXL	Fri, Dec 28, 2012	21.37	21.48	21.30	21.30
1376	AMEX	FXL	Thu, Dec 27, 2012	21.53	21.55	21.22	21.46
1375	AMEX	FXL	Wed, Dec 26, 2012	21.77	21.83	21.52	21.52
1374	AMEX	FXL	Mon, Dec 24, 2012	21.75	21.75	21.65	21.71
1373	AMEX	FXL	Fri, Dec 21, 2012	21.68	21.78	21.54	21.77
1372	AMEX	FXL	Thu, Dec 20, 2012	22.02	22.09	21.84	22.04
1371	AMEX	FXL	Wed, Dec 19, 2012	22.01	22.12	21.95	21.95
1370	AMEX	FXL	Tue, Dec 18, 2012	21.60	21.97	21.60	21.95
1369	AMEX	FXL	Mon, Dec 17, 2012	21.36	21.57	21.35	21.54
1368	AMEX	FXL	Fri, Dec 14, 2012	21.35	21.45	21.29	21.35
1367	AMEX	FXL	Thu, Dec 13, 2012	21.59	21.72	21.37	21.42
1366	AMEX	FXL	Wed, Dec 12, 2012	21.73	21.74	21.55	21.57
1365	AMEX	FXL	Tue, Dec 11, 2012	21.54	21.66	21.49	21.62
1364	AMEX	FXL	Mon, Dec 10, 2012	21.23	21.40	21.23	21.36
1363	AMEX	FXL	Fri, Dec 7, 2012	21.26	21.30	21.09	21.21
1362	AMEX	FXL	Thu, Dec 6, 2012	21.02	21.22	21.01	21.21
1361	AMEX	FXL	Wed, Dec 5, 2012	21.02	21.05	20.88	21.00
1360	AMEX	FXL	Tue, Dec 4, 2012	20.95	21.06	20.85	21.00
1359	AMEX	FXL	Mon, Dec 3, 2012	21.06	21.14	20.92	20.92
1358	AMEX	FXL	Fri, Nov 30, 2012	21.04	21.07	20.94	20.98
1357	AMEX	FXL	Thu, Nov 29, 2012	21.02	21.12	20.96	21.06
1356	AMEX	FXL	Wed, Nov 28, 2012	20.69	20.94	20.52	20.92
1355	AMEX	FXL	Tue, Nov 27, 2012	20.80	20.90	20.75	20.76
1354	AMEX	FXL	Mon, Nov 26, 2012	20.69	20.80	20.62	20.79
1353	AMEX	FXL	Fri, Nov 23, 2012	20.49	20.73	20.49	20.73
1352	AMEX	FXL	Wed, Nov 21, 2012	20.29	20.45	20.29	20.42
1351	AMEX	FXL	Tue, Nov 20, 2012	20.27	20.33	20.19	20.27
1350	AMEX	FXL	Mon, Nov 19, 2012	19.99	20.32	19.99	20.31
1349	AMEX	FXL	Fri, Nov 16, 2012	19.89	19.92	19.64	19.89
1348	AMEX	FXL	Thu, Nov 15, 2012	19.93	20.02	19.75	19.84
1347	AMEX	FXL	Wed, Nov 14, 2012	20.31	20.38	19.89	19.95
1346	AMEX	FXL	Tue, Nov 13, 2012	20.24	20.41	20.17	20.27
1345	AMEX	FXL	Mon, Nov 12, 2012	20.36	20.42	20.23	20.34
1344	AMEX	FXL	Fri, Nov 9, 2012	20.26	20.53	20.25	20.33
1343	AMEX	FXL	Thu, Nov 8, 2012	20.55	20.60	20.30	20.31
1342	AMEX	FXL	Wed, Nov 7, 2012	20.95	20.95	20.51	20.57
1341	AMEX	FXL	Tue, Nov 6, 2012	20.93	21.20	20.83	21.16
1340	AMEX	FXL	Mon, Nov 5, 2012	20.61	20.88	20.60	20.83
1339	AMEX	FXL	Fri, Nov 2, 2012	20.94	20.94	20.64	20.65
1338	AMEX	FXL	Thu, Nov 1, 2012	20.30	20.88	20.27	20.88
1337	AMEX	FXL	Wed, Oct 31, 2012	20.44	20.44	20.18	20.27
1336	AMEX	FXL	Fri, Oct 26, 2012	20.41	20.57	20.29	20.39
1335	AMEX	FXL	Thu, Oct 25, 2012	20.57	20.61	20.30	20.45
1334	AMEX	FXL	Wed, Oct 24, 2012	20.61	20.69	20.33	20.40
1333	AMEX	FXL	Tue, Oct 23, 2012	20.35	20.60	20.27	20.53
1332	AMEX	FXL	Mon, Oct 22, 2012	20.55	20.63	20.42	20.55
1331	AMEX	FXL	Fri, Oct 19, 2012	20.92	20.92	20.54	20.56
1330	AMEX	FXL	Thu, Oct 18, 2012	21.14	21.18	20.90	20.93
1329	AMEX	FXL	Wed, Oct 17, 2012	21.21	21.28	21.11	21.19
1328	AMEX	FXL	Tue, Oct 16, 2012	20.97	21.29	20.97	21.29
1327	AMEX	FXL	Mon, Oct 15, 2012	20.86	20.94	20.73	20.92
1326	AMEX	FXL	Fri, Oct 12, 2012	20.85	20.90	20.72	20.80
1325	AMEX	FXL	Thu, Oct 11, 2012	20.95	21.05	20.84	20.85
1324	AMEX	FXL	Wed, Oct 10, 2012	20.99	21.00	20.78	20.81
1323	AMEX	FXL	Tue, Oct 9, 2012	21.40	21.40	21.06	21.06
1322	AMEX	FXL	Mon, Oct 8, 2012	21.45	21.54	21.37	21.42
1321	AMEX	FXL	Fri, Oct 5, 2012	21.64	21.77	21.50	21.56
1320	AMEX	FXL	Thu, Oct 4, 2012	21.46	21.56	21.39	21.56
1319	AMEX	FXL	Wed, Oct 3, 2012	21.53	21.59	21.41	21.45
1318	AMEX	FXL	Tue, Oct 2, 2012	21.50	21.56	21.38	21.49
1317	AMEX	FXL	Mon, Oct 1, 2012	21.64	21.70	21.35	21.41
1316	AMEX	FXL	Fri, Sep 28, 2012	21.60	21.65	21.51	21.55
1315	AMEX	FXL	Thu, Sep 27, 2012	21.42	21.73	21.37	21.69
1314	AMEX	FXL	Wed, Sep 26, 2012	21.56	21.56	21.12	21.36
1313	AMEX	FXL	Tue, Sep 25, 2012	22.05	22.06	21.55	21.57
1312	AMEX	FXL	Mon, Sep 24, 2012	22.07	22.07	21.88	21.93
1311	AMEX	FXL	Fri, Sep 21, 2012	22.34	22.40	22.18	22.19
1310	AMEX	FXL	Thu, Sep 20, 2012	22.30	22.30	22.13	22.18
1309	AMEX	FXL	Wed, Sep 19, 2012	22.45	22.49	22.40	22.42
1308	AMEX	FXL	Tue, Sep 18, 2012	22.48	22.52	22.38	22.44
1307	AMEX	FXL	Mon, Sep 17, 2012	22.76	22.76	22.49	22.55
1306	AMEX	FXL	Fri, Sep 14, 2012	22.59	22.84	22.59	22.78
1305	AMEX	FXL	Thu, Sep 13, 2012	22.36	22.63	22.23	22.51
1304	AMEX	FXL	Wed, Sep 12, 2012	22.31	22.40	22.24	22.31
1303	AMEX	FXL	Tue, Sep 11, 2012	22.21	22.34	22.15	22.26
1302	AMEX	FXL	Mon, Sep 10, 2012	22.35	22.44	22.17	22.17
1301	AMEX	FXL	Fri, Sep 7, 2012	22.43	22.51	22.30	22.40
1300	AMEX	FXL	Thu, Sep 6, 2012	22.01	22.51	22.01	22.48
1299	AMEX	FXL	Wed, Sep 5, 2012	21.86	21.95	21.77	21.89
1298	AMEX	FXL	Tue, Sep 4, 2012	21.76	21.95	21.62	21.89
1297	AMEX	FXL	Fri, Aug 31, 2012	21.80	21.86	21.55	21.76
1296	AMEX	FXL	Thu, Aug 30, 2012	21.80	21.80	21.59	21.61
1295	AMEX	FXL	Wed, Aug 29, 2012	21.89	21.98	21.75	21.91
1294	AMEX	FXL	Tue, Aug 28, 2012	21.80	21.92	21.73	21.85
1293	AMEX	FXL	Mon, Aug 27, 2012	21.94	21.98	21.78	21.81
1292	AMEX	FXL	Fri, Aug 24, 2012	21.80	21.92	21.69	21.85
1291	AMEX	FXL	Thu, Aug 23, 2012	21.91	21.91	21.73	21.82
1290	AMEX	FXL	Wed, Aug 22, 2012	22.08	22.08	21.85	21.96
1289	AMEX	FXL	Tue, Aug 21, 2012	22.16	22.28	21.99	22.08
1288	AMEX	FXL	Mon, Aug 20, 2012	22.12	22.12	21.96	22.09
1287	AMEX	FXL	Fri, Aug 17, 2012	22.13	22.18	22.07	22.18
1286	AMEX	FXL	Thu, Aug 16, 2012	21.88	22.18	21.88	22.15
1285	AMEX	FXL	Wed, Aug 15, 2012	21.68	21.85	21.68	21.81
1284	AMEX	FXL	Tue, Aug 14, 2012	21.95	21.95	21.61	21.68
1283	AMEX	FXL	Mon, Aug 13, 2012	21.91	21.92	21.69	21.89
1282	AMEX	FXL	Fri, Aug 10, 2012	21.81	21.94	21.76	21.93
1281	AMEX	FXL	Thu, Aug 9, 2012	21.72	21.91	21.72	21.89
1280	AMEX	FXL	Wed, Aug 8, 2012	21.69	21.78	21.63	21.73
1279	AMEX	FXL	Tue, Aug 7, 2012	21.55	21.85	21.55	21.73
1278	AMEX	FXL	Mon, Aug 6, 2012	21.24	21.51	21.24	21.42
1277	AMEX	FXL	Fri, Aug 3, 2012	20.92	21.25	20.92	21.18
1276	AMEX	FXL	Thu, Aug 2, 2012	20.58	20.86	20.47	20.65
1275	AMEX	FXL	Wed, Aug 1, 2012	21.06	21.06	20.76	20.78
1274	AMEX	FXL	Tue, Jul 31, 2012	20.99	21.15	20.95	20.96
1273	AMEX	FXL	Mon, Jul 30, 2012	21.18	21.24	20.88	20.97
1272	AMEX	FXL	Fri, Jul 27, 2012	20.77	21.23	20.73	21.19
1271	AMEX	FXL	Thu, Jul 26, 2012	20.39	20.70	20.39	20.63
1270	AMEX	FXL	Wed, Jul 25, 2012	19.85	20.14	19.85	20.02
1269	AMEX	FXL	Tue, Jul 24, 2012	20.05	20.05	19.64	19.80
1268	AMEX	FXL	Mon, Jul 23, 2012	19.96	20.06	19.69	20.01
1267	AMEX	FXL	Fri, Jul 20, 2012	20.57	20.57	20.30	20.32
1266	AMEX	FXL	Thu, Jul 19, 2012	20.48	20.69	20.47	20.61
1265	AMEX	FXL	Wed, Jul 18, 2012	19.85	20.45	19.85	20.37
1264	AMEX	FXL	Tue, Jul 17, 2012	19.97	19.99	19.63	19.87
1263	AMEX	FXL	Mon, Jul 16, 2012	19.92	19.95	19.77	19.86
1262	AMEX	FXL	Fri, Jul 13, 2012	19.85	20.02	19.84	19.98
1261	AMEX	FXL	Thu, Jul 12, 2012	19.82	19.87	19.58	19.78
1260	AMEX	FXL	Wed, Jul 11, 2012	20.06	20.15	19.84	19.96
1259	AMEX	FXL	Tue, Jul 10, 2012	20.39	20.52	19.96	20.06
1258	AMEX	FXL	Mon, Jul 9, 2012	20.54	20.55	20.23	20.33
1257	AMEX	FXL	Fri, Jul 6, 2012	20.88	20.89	20.42	20.56
1256	AMEX	FXL	Thu, Jul 5, 2012	21.11	21.23	20.93	21.14
1255	AMEX	FXL	Tue, Jul 3, 2012	20.87	21.17	20.86	21.17
1254	AMEX	FXL	Mon, Jul 2, 2012	20.90	20.96	20.70	20.85
1253	AMEX	FXL	Fri, Jun 29, 2012	20.47	20.86	20.47	20.85
1252	AMEX	FXL	Thu, Jun 28, 2012	20.10	20.16	19.75	20.04
1251	AMEX	FXL	Wed, Jun 27, 2012	20.16	20.33	20.09	20.27
1250	AMEX	FXL	Tue, Jun 26, 2012	20.02	20.15	19.90	20.06
1249	AMEX	FXL	Mon, Jun 25, 2012	20.33	20.33	19.92	19.98
1248	AMEX	FXL	Fri, Jun 22, 2012	20.39	20.57	20.35	20.55
1247	AMEX	FXL	Thu, Jun 21, 2012	20.97	20.97	20.25	20.27
1246	AMEX	FXL	Wed, Jun 20, 2012	20.95	21.11	20.83	21.00
1245	AMEX	FXL	Tue, Jun 19, 2012	20.90	21.00	20.88	20.93
1244	AMEX	FXL	Mon, Jun 18, 2012	20.44	20.83	20.44	20.76
1243	AMEX	FXL	Fri, Jun 15, 2012	20.18	20.55	20.18	20.54
1242	AMEX	FXL	Thu, Jun 14, 2012	20.22	20.24	19.98	20.14
1241	AMEX	FXL	Wed, Jun 13, 2012	20.40	20.51	20.14	20.20
1240	AMEX	FXL	Tue, Jun 12, 2012	20.19	20.45	20.10	20.41
1239	AMEX	FXL	Mon, Jun 11, 2012	20.82	20.82	20.11	20.13
1238	AMEX	FXL	Fri, Jun 8, 2012	20.40	20.67	20.27	20.60
1237	AMEX	FXL	Thu, Jun 7, 2012	20.85	20.85	20.38	20.40
1236	AMEX	FXL	Wed, Jun 6, 2012	20.16	20.66	20.16	20.58
1235	AMEX	FXL	Tue, Jun 5, 2012	19.64	20.07	19.64	20.06
1234	AMEX	FXL	Mon, Jun 4, 2012	19.71	19.84	19.41	19.67
1233	AMEX	FXL	Fri, Jun 1, 2012	19.99	20.01	19.64	19.67
1232	AMEX	FXL	Thu, May 31, 2012	20.54	20.54	20.14	20.41
1231	AMEX	FXL	Wed, May 30, 2012	20.70	20.70	20.45	20.55
1230	AMEX	FXL	Tue, May 29, 2012	20.75	20.93	20.68	20.86
1229	AMEX	FXL	Fri, May 25, 2012	20.52	20.68	20.52	20.59
1228	AMEX	FXL	Thu, May 24, 2012	20.88	20.88	20.39	20.53
1227	AMEX	FXL	Wed, May 23, 2012	20.50	20.88	20.39	20.86
1226	AMEX	FXL	Tue, May 22, 2012	20.82	20.96	20.68	20.81
1225	AMEX	FXL	Mon, May 21, 2012	20.28	20.84	20.21	20.83
1224	AMEX	FXL	Fri, May 18, 2012	20.82	20.82	20.19	20.19
1223	AMEX	FXL	Thu, May 17, 2012	21.10	21.10	20.66	20.67
1222	AMEX	FXL	Wed, May 16, 2012	21.51	21.59	21.09	21.11
1221	AMEX	FXL	Tue, May 15, 2012	21.52	21.77	21.39	21.46
1220	AMEX	FXL	Mon, May 14, 2012	21.48	21.64	21.38	21.50
1219	AMEX	FXL	Fri, May 11, 2012	21.73	21.94	21.67	21.69
1218	AMEX	FXL	Thu, May 10, 2012	22.00	22.00	21.55	21.63
1217	AMEX	FXL	Wed, May 9, 2012	21.61	21.95	21.42	21.85
1216	AMEX	FXL	Tue, May 8, 2012	21.91	21.91	21.44	21.87
1215	AMEX	FXL	Mon, May 7, 2012	22.09	22.19	22.01	22.03
1214	AMEX	FXL	Fri, May 4, 2012	22.62	22.62	22.16	22.25
1213	AMEX	FXL	Thu, May 3, 2012	23.16	23.25	22.74	22.76
1212	AMEX	FXL	Wed, May 2, 2012	23.04	23.24	22.94	23.20
1211	AMEX	FXL	Tue, May 1, 2012	23.07	23.37	22.93	23.12
1210	AMEX	FXL	Mon, Apr 30, 2012	23.19	23.19	22.98	23.03
1209	AMEX	FXL	Fri, Apr 27, 2012	23.22	23.26	23.00	23.21
1208	AMEX	FXL	Thu, Apr 26, 2012	22.90	23.26	22.90	23.22
1207	AMEX	FXL	Wed, Apr 25, 2012	22.57	22.86	22.57	22.86
1206	AMEX	FXL	Tue, Apr 24, 2012	22.40	22.51	22.19	22.30
1205	AMEX	FXL	Mon, Apr 23, 2012	22.55	22.55	22.25	22.47
1204	AMEX	FXL	Fri, Apr 20, 2012	23.02	23.06	22.77	22.78
1203	AMEX	FXL	Thu, Apr 19, 2012	23.18	23.50	22.87	23.03
1202	AMEX	FXL	Wed, Apr 18, 2012	23.15	23.21	23.04	23.17
1201	AMEX	FXL	Tue, Apr 17, 2012	22.94	23.31	22.94	23.23
1200	AMEX	FXL	Mon, Apr 16, 2012	23.05	23.06	22.67	22.81
1199	AMEX	FXL	Fri, Apr 13, 2012	23.10	23.16	22.88	22.90
1198	AMEX	FXL	Thu, Apr 12, 2012	22.73	23.22	22.73	23.19
1197	AMEX	FXL	Wed, Apr 11, 2012	22.67	22.85	22.58	22.73
1196	AMEX	FXL	Tue, Apr 10, 2012	22.91	23.00	22.46	22.48
1195	AMEX	FXL	Mon, Apr 9, 2012	22.90	23.00	22.80	22.93
1194	AMEX	FXL	Thu, Apr 5, 2012	23.11	23.15	23.01	23.13
1193	AMEX	FXL	Wed, Apr 4, 2012	23.36	23.36	23.01	23.15
1192	AMEX	FXL	Tue, Apr 3, 2012	23.69	23.75	23.44	23.57
1191	AMEX	FXL	Mon, Apr 2, 2012	23.60	23.81	23.45	23.73
1190	AMEX	FXL	Fri, Mar 30, 2012	23.77	23.77	23.49	23.68
1189	AMEX	FXL	Thu, Mar 29, 2012	23.55	23.70	23.40	23.66
1188	AMEX	FXL	Wed, Mar 28, 2012	23.82	23.84	23.47	23.65
1187	AMEX	FXL	Tue, Mar 27, 2012	23.90	23.99	23.84	23.84
1186	AMEX	FXL	Mon, Mar 26, 2012	23.66	23.89	23.63	23.87
1185	AMEX	FXL	Fri, Mar 23, 2012	23.42	23.50	23.20	23.47
1184	AMEX	FXL	Thu, Mar 22, 2012	23.38	23.46	23.24	23.40
1183	AMEX	FXL	Wed, Mar 21, 2012	23.51	23.63	23.45	23.54
1182	AMEX	FXL	Tue, Mar 20, 2012	23.43	23.53	23.28	23.47
1181	AMEX	FXL	Mon, Mar 19, 2012	23.48	23.73	23.48	23.62
1180	AMEX	FXL	Fri, Mar 16, 2012	23.58	23.58	23.41	23.48
1179	AMEX	FXL	Thu, Mar 15, 2012	23.30	23.52	23.24	23.51
1178	AMEX	FXL	Wed, Mar 14, 2012	23.33	23.45	23.16	23.26
1177	AMEX	FXL	Tue, Mar 13, 2012	22.98	23.32	22.98	23.32
1176	AMEX	FXL	Mon, Mar 12, 2012	22.92	22.98	22.76	22.87
1175	AMEX	FXL	Fri, Mar 9, 2012	22.83	23.01	22.83	22.97
1174	AMEX	FXL	Thu, Mar 8, 2012	22.66	22.85	22.61	22.79
1173	AMEX	FXL	Wed, Mar 7, 2012	22.32	22.53	22.31	22.49
1172	AMEX	FXL	Tue, Mar 6, 2012	22.33	22.33	22.09	22.21
1171	AMEX	FXL	Mon, Mar 5, 2012	22.88	22.88	22.46	22.56
1170	AMEX	FXL	Fri, Mar 2, 2012	23.14	23.22	22.89	22.94
1169	AMEX	FXL	Thu, Mar 1, 2012	23.00	23.18	23.00	23.12
1168	AMEX	FXL	Wed, Feb 29, 2012	23.27	23.36	22.96	22.99
1167	AMEX	FXL	Tue, Feb 28, 2012	23.19	23.38	23.13	23.29
1166	AMEX	FXL	Mon, Feb 27, 2012	23.05	23.30	22.86	23.16
1165	AMEX	FXL	Fri, Feb 24, 2012	23.24	23.28	23.13	23.16
1164	AMEX	FXL	Thu, Feb 23, 2012	23.04	23.19	22.84	23.19
1163	AMEX	FXL	Wed, Feb 22, 2012	23.18	23.24	23.02	23.07
1162	AMEX	FXL	Tue, Feb 21, 2012	23.48	23.49	23.14	23.25
1161	AMEX	FXL	Fri, Feb 17, 2012	23.68	23.71	23.41	23.48
1160	AMEX	FXL	Thu, Feb 16, 2012	23.18	23.61	23.16	23.56
1159	AMEX	FXL	Wed, Feb 15, 2012	23.32	23.44	23.11	23.14
1158	AMEX	FXL	Tue, Feb 14, 2012	23.07	23.17	23.00	23.16
1157	AMEX	FXL	Mon, Feb 13, 2012	23.15	23.20	22.88	23.07
1156	AMEX	FXL	Fri, Feb 10, 2012	23.20	23.20	22.95	22.99
1155	AMEX	FXL	Thu, Feb 9, 2012	23.35	23.43	23.16	23.43
1154	AMEX	FXL	Wed, Feb 8, 2012	23.11	23.33	23.04	23.25
1153	AMEX	FXL	Tue, Feb 7, 2012	22.87	23.05	22.77	23.04
1152	AMEX	FXL	Mon, Feb 6, 2012	22.97	23.00	22.86	22.92
1151	AMEX	FXL	Fri, Feb 3, 2012	22.95	23.33	22.95	23.09
1150	AMEX	FXL	Thu, Feb 2, 2012	22.65	22.83	22.64	22.68
1149	AMEX	FXL	Wed, Feb 1, 2012	22.29	22.67	22.27	22.60
1148	AMEX	FXL	Tue, Jan 31, 2012	22.21	22.26	21.92	22.12
1147	AMEX	FXL	Mon, Jan 30, 2012	22.06	22.13	21.81	22.08
1146	AMEX	FXL	Fri, Jan 27, 2012	21.96	22.27	21.93	22.21
1145	AMEX	FXL	Thu, Jan 26, 2012	22.25	22.42	21.93	22.05
1144	AMEX	FXL	Wed, Jan 25, 2012	22.05	22.24	21.95	22.21
1143	AMEX	FXL	Tue, Jan 24, 2012	22.01	22.21	21.93	22.21
1142	AMEX	FXL	Mon, Jan 23, 2012	22.06	22.18	21.85	22.03
1141	AMEX	FXL	Fri, Jan 20, 2012	21.94	22.13	21.94	22.08
1140	AMEX	FXL	Thu, Jan 19, 2012	21.87	22.10	21.83	22.03
1139	AMEX	FXL	Wed, Jan 18, 2012	21.13	21.77	21.07	21.76
1138	AMEX	FXL	Tue, Jan 17, 2012	21.07	21.16	20.95	20.99
1137	AMEX	FXL	Fri, Jan 13, 2012	21.06	21.11	20.82	20.90
1136	AMEX	FXL	Thu, Jan 12, 2012	21.23	21.24	20.98	21.22
1135	AMEX	FXL	Wed, Jan 11, 2012	20.91	21.15	20.88	21.12
1134	AMEX	FXL	Tue, Jan 10, 2012	20.97	21.07	20.89	20.95
1133	AMEX	FXL	Mon, Jan 9, 2012	20.61	20.85	20.56	20.76
1132	AMEX	FXL	Fri, Jan 6, 2012	20.53	20.65	20.46	20.58
1131	AMEX	FXL	Thu, Jan 5, 2012	20.20	20.52	20.18	20.50
1130	AMEX	FXL	Wed, Jan 4, 2012	20.17	20.28	20.02	20.25
1129	AMEX	FXL	Tue, Jan 3, 2012	20.36	20.56	20.23	20.24
1128	AMEX	FXL	Fri, Dec 30, 2011	20.04	20.18	20.04	20.04
1127	AMEX	FXL	Thu, Dec 29, 2011	19.89	20.12	19.87	20.10
1126	AMEX	FXL	Wed, Dec 28, 2011	20.23	20.23	19.85	19.89
1125	AMEX	FXL	Tue, Dec 27, 2011	20.25	20.36	20.19	20.26
1124	AMEX	FXL	Fri, Dec 23, 2011	20.15	20.28	20.07	20.28
1123	AMEX	FXL	Thu, Dec 22, 2011	19.79	20.16	19.78	20.12
1122	AMEX	FXL	Wed, Dec 21, 2011	19.93	19.93	19.33	19.64
1121	AMEX	FXL	Tue, Dec 20, 2011	19.69	20.01	19.67	19.95
1120	AMEX	FXL	Mon, Dec 19, 2011	19.73	19.76	19.19	19.24
1119	AMEX	FXL	Fri, Dec 16, 2011	19.62	19.89	19.56	19.66
1118	AMEX	FXL	Thu, Dec 15, 2011	19.74	19.78	19.52	19.54
1117	AMEX	FXL	Wed, Dec 14, 2011	19.75	19.75	19.37	19.45
1116	AMEX	FXL	Tue, Dec 13, 2011	20.44	20.44	19.74	19.83
1115	AMEX	FXL	Mon, Dec 12, 2011	20.43	20.43	19.99	20.22
1114	AMEX	FXL	Fri, Dec 9, 2011	20.23	20.65	20.15	20.64
1113	AMEX	FXL	Thu, Dec 8, 2011	20.54	20.67	20.16	20.16
1112	AMEX	FXL	Wed, Dec 7, 2011	20.62	20.78	20.33	20.70
1111	AMEX	FXL	Tue, Dec 6, 2011	20.74	20.79	20.59	20.67
1110	AMEX	FXL	Mon, Dec 5, 2011	20.79	20.95	20.63	20.74
1109	AMEX	FXL	Fri, Dec 2, 2011	20.62	20.78	20.45	20.48
1108	AMEX	FXL	Thu, Dec 1, 2011	20.30	20.51	20.24	20.38
1107	AMEX	FXL	Wed, Nov 30, 2011	19.95	20.35	19.95	20.35
1106	AMEX	FXL	Tue, Nov 29, 2011	19.49	19.58	19.29	19.36
1105	AMEX	FXL	Mon, Nov 28, 2011	19.33	19.61	19.33	19.48
1104	AMEX	FXL	Fri, Nov 25, 2011	18.92	19.19	18.87	18.87
1103	AMEX	FXL	Wed, Nov 23, 2011	19.44	19.44	19.00	19.00
1102	AMEX	FXL	Tue, Nov 22, 2011	19.78	19.84	19.51	19.61
1101	AMEX	FXL	Mon, Nov 21, 2011	19.89	19.94	19.58	19.80
1100	AMEX	FXL	Fri, Nov 18, 2011	20.55	20.57	20.23	20.23
1099	AMEX	FXL	Thu, Nov 17, 2011	21.06	21.06	20.25	20.40
1098	AMEX	FXL	Wed, Nov 16, 2011	21.21	21.43	21.05	21.05
1097	AMEX	FXL	Tue, Nov 15, 2011	20.89	21.37	20.85	21.27
1096	AMEX	FXL	Mon, Nov 14, 2011	21.13	21.19	20.87	20.97
1095	AMEX	FXL	Fri, Nov 11, 2011	20.90	21.24	20.90	21.17
1094	AMEX	FXL	Thu, Nov 10, 2011	20.77	20.77	20.40	20.57
1093	AMEX	FXL	Wed, Nov 9, 2011	21.09	21.09	20.51	20.54
1092	AMEX	FXL	Tue, Nov 8, 2011	21.47	21.62	21.17	21.56
1091	AMEX	FXL	Mon, Nov 7, 2011	21.37	21.40	20.97	21.33
1090	AMEX	FXL	Fri, Nov 4, 2011	21.14	21.48	21.07	21.44
1089	AMEX	FXL	Thu, Nov 3, 2011	20.87	21.38	20.62	21.36
1088	AMEX	FXL	Wed, Nov 2, 2011	20.60	20.89	20.48	20.72
1087	AMEX	FXL	Tue, Nov 1, 2011	20.49	20.72	20.27	20.43
1086	AMEX	FXL	Mon, Oct 31, 2011	21.47	21.47	21.16	21.16
1085	AMEX	FXL	Fri, Oct 28, 2011	21.51	21.77	21.51	21.73
1084	AMEX	FXL	Thu, Oct 27, 2011	21.54	21.83	21.33	21.69
1083	AMEX	FXL	Wed, Oct 26, 2011	20.89	20.95	20.43	20.84
1082	AMEX	FXL	Tue, Oct 25, 2011	20.85	20.93	20.54	20.54
1081	AMEX	FXL	Mon, Oct 24, 2011	20.44	21.03	20.44	20.98
1080	AMEX	FXL	Fri, Oct 21, 2011	20.19	20.45	20.16	20.35
1079	AMEX	FXL	Thu, Oct 20, 2011	19.92	20.00	19.52	19.93
1078	AMEX	FXL	Wed, Oct 19, 2011	20.41	20.41	19.97	19.99
1077	AMEX	FXL	Tue, Oct 18, 2011	20.07	20.59	19.81	20.50
1076	AMEX	FXL	Mon, Oct 17, 2011	20.52	20.52	20.04	20.09
1075	AMEX	FXL	Fri, Oct 14, 2011	20.63	20.70	20.37	20.70
1074	AMEX	FXL	Thu, Oct 13, 2011	19.92	20.46	19.92	20.40
1073	AMEX	FXL	Wed, Oct 12, 2011	19.99	20.30	19.99	20.09
1072	AMEX	FXL	Tue, Oct 11, 2011	19.66	19.97	19.66	19.81
1071	AMEX	FXL	Mon, Oct 10, 2011	19.59	19.90	19.59	19.86
1070	AMEX	FXL	Fri, Oct 7, 2011	19.35	19.50	19.10	19.22
1069	AMEX	FXL	Thu, Oct 6, 2011	18.82	19.34	18.72	19.34
1068	AMEX	FXL	Wed, Oct 5, 2011	18.23	18.95	18.13	18.88
1067	AMEX	FXL	Tue, Oct 4, 2011	17.35	18.22	17.35	18.22
1066	AMEX	FXL	Mon, Oct 3, 2011	18.09	18.26	17.50	17.52
1065	AMEX	FXL	Fri, Sep 30, 2011	18.56	18.68	18.25	18.25
1064	AMEX	FXL	Thu, Sep 29, 2011	19.23	19.30	18.45	18.82
1063	AMEX	FXL	Wed, Sep 28, 2011	19.63	19.63	18.90	18.90
1062	AMEX	FXL	Tue, Sep 27, 2011	19.65	19.94	19.40	19.51
1061	AMEX	FXL	Mon, Sep 26, 2011	19.09	19.21	18.60	19.19
1060	AMEX	FXL	Fri, Sep 23, 2011	18.51	18.92	18.49	18.88
1059	AMEX	FXL	Thu, Sep 22, 2011	18.83	18.92	18.31	18.65
1058	AMEX	FXL	Wed, Sep 21, 2011	19.87	19.99	19.39	19.39
1057	AMEX	FXL	Tue, Sep 20, 2011	20.17	20.23	19.73	19.76
1056	AMEX	FXL	Mon, Sep 19, 2011	19.88	20.20	19.74	20.08
1055	AMEX	FXL	Fri, Sep 16, 2011	20.36	20.54	20.16	20.27
1054	AMEX	FXL	Thu, Sep 15, 2011	20.21	20.31	19.96	20.27
1053	AMEX	FXL	Wed, Sep 14, 2011	19.69	20.19	19.52	19.99
1052	AMEX	FXL	Tue, Sep 13, 2011	19.15	19.53	19.14	19.49
1051	AMEX	FXL	Mon, Sep 12, 2011	18.49	19.13	18.49	19.09
1050	AMEX	FXL	Fri, Sep 9, 2011	19.01	19.22	18.66	18.78
1049	AMEX	FXL	Thu, Sep 8, 2011	19.23	19.64	19.14	19.19
1048	AMEX	FXL	Wed, Sep 7, 2011	18.89	19.38	18.89	19.33
1047	AMEX	FXL	Tue, Sep 6, 2011	18.27	18.63	18.13	18.62
1046	AMEX	FXL	Fri, Sep 2, 2011	19.01	19.08	18.67	18.78
1045	AMEX	FXL	Thu, Sep 1, 2011	19.73	19.92	19.35	19.36
1044	AMEX	FXL	Wed, Aug 31, 2011	19.86	20.08	19.56	19.70
1043	AMEX	FXL	Tue, Aug 30, 2011	19.60	19.84	19.49	19.72
1042	AMEX	FXL	Mon, Aug 29, 2011	19.10	19.66	19.10	19.66
1041	AMEX	FXL	Fri, Aug 26, 2011	18.29	18.95	18.08	18.85
1040	AMEX	FXL	Thu, Aug 25, 2011	18.79	18.91	18.32	18.33
1039	AMEX	FXL	Wed, Aug 24, 2011	18.69	18.85	18.40	18.79
1038	AMEX	FXL	Tue, Aug 23, 2011	17.97	18.73	17.95	18.71
1037	AMEX	FXL	Mon, Aug 22, 2011	18.21	18.28	17.84	17.87
1036	AMEX	FXL	Fri, Aug 19, 2011	18.08	18.52	17.80	17.82
1035	AMEX	FXL	Thu, Aug 18, 2011	19.05	19.05	18.13	18.25
1034	AMEX	FXL	Wed, Aug 17, 2011	19.95	20.09	19.43	19.59
1033	AMEX	FXL	Tue, Aug 16, 2011	20.01	20.18	19.70	19.92
1032	AMEX	FXL	Mon, Aug 15, 2011	19.99	20.30	19.97	20.30
1031	AMEX	FXL	Fri, Aug 12, 2011	19.90	19.99	19.66	19.85
1030	AMEX	FXL	Thu, Aug 11, 2011	18.86	20.00	18.86	19.79
1029	AMEX	FXL	Wed, Aug 10, 2011	18.87	19.34	18.62	18.69
1028	AMEX	FXL	Tue, Aug 9, 2011	18.65	19.25	18.17	19.24
1027	AMEX	FXL	Mon, Aug 8, 2011	19.00	19.25	18.38	18.39
1026	AMEX	FXL	Fri, Aug 5, 2011	20.34	20.36	19.12	19.72
1025	AMEX	FXL	Thu, Aug 4, 2011	21.00	21.01	20.05	20.07
1024	AMEX	FXL	Wed, Aug 3, 2011	21.05	21.32	20.60	21.32
1023	AMEX	FXL	Tue, Aug 2, 2011	21.58	21.71	21.02	21.02
1022	AMEX	FXL	Mon, Aug 1, 2011	22.13	22.18	21.41	21.68
1021	AMEX	FXL	Fri, Jul 29, 2011	21.73	22.07	21.53	21.81
1020	AMEX	FXL	Thu, Jul 28, 2011	21.98	22.28	21.85	21.98
1019	AMEX	FXL	Wed, Jul 27, 2011	22.73	22.73	21.96	22.02
1018	AMEX	FXL	Tue, Jul 26, 2011	22.96	23.09	22.84	22.93
1017	AMEX	FXL	Mon, Jul 25, 2011	23.00	23.10	22.86	22.92
1016	AMEX	FXL	Fri, Jul 22, 2011	22.84	23.28	22.83	23.23
1015	AMEX	FXL	Thu, Jul 21, 2011	22.80	22.88	22.53	22.76
1014	AMEX	FXL	Wed, Jul 20, 2011	23.06	23.06	22.65	22.78
1013	AMEX	FXL	Tue, Jul 19, 2011	22.67	23.12	22.67	23.12
1012	AMEX	FXL	Mon, Jul 18, 2011	22.65	22.68	22.29	22.45
1011	AMEX	FXL	Fri, Jul 15, 2011	22.84	22.84	22.60	22.76
1010	AMEX	FXL	Thu, Jul 14, 2011	23.23	23.24	22.64	22.69
1009	AMEX	FXL	Wed, Jul 13, 2011	23.12	23.28	22.93	22.97
1008	AMEX	FXL	Tue, Jul 12, 2011	23.34	23.36	22.93	22.96
1007	AMEX	FXL	Mon, Jul 11, 2011	23.81	23.88	23.40	23.44
1006	AMEX	FXL	Fri, Jul 8, 2011	24.08	24.08	23.81	24.04
1005	AMEX	FXL	Thu, Jul 7, 2011	24.19	24.37	24.14	24.28
1004	AMEX	FXL	Wed, Jul 6, 2011	23.92	24.01	23.78	23.98
1003	AMEX	FXL	Tue, Jul 5, 2011	24.04	24.04	23.82	23.95
1002	AMEX	FXL	Fri, Jul 1, 2011	23.58	24.05	23.58	24.02
1001	AMEX	FXL	Thu, Jun 30, 2011	23.38	23.70	23.38	23.65
1000	AMEX	FXL	Wed, Jun 29, 2011	23.28	23.38	23.07	23.28
999	AMEX	FXL	Tue, Jun 28, 2011	22.96	23.18	22.95	23.17
998	AMEX	FXL	Mon, Jun 27, 2011	22.71	22.96	22.62	22.87
997	AMEX	FXL	Fri, Jun 24, 2011	23.00	23.01	22.63	22.67
996	AMEX	FXL	Thu, Jun 23, 2011	22.61	23.10	22.47	23.09
995	AMEX	FXL	Wed, Jun 22, 2011	22.72	22.99	22.72	22.80
994	AMEX	FXL	Tue, Jun 21, 2011	22.35	22.84	22.32	22.83
993	AMEX	FXL	Mon, Jun 20, 2011	22.10	22.33	22.06	22.28
992	AMEX	FXL	Fri, Jun 17, 2011	22.51	22.58	22.14	22.19
991	AMEX	FXL	Thu, Jun 16, 2011	22.56	22.60	22.13	22.31
990	AMEX	FXL	Wed, Jun 15, 2011	22.90	22.95	22.58	22.60
989	AMEX	FXL	Tue, Jun 14, 2011	22.85	23.09	22.85	23.00
988	AMEX	FXL	Mon, Jun 13, 2011	22.79	22.88	22.49	22.57
987	AMEX	FXL	Fri, Jun 10, 2011	22.99	22.99	22.60	22.77
986	AMEX	FXL	Thu, Jun 9, 2011	23.05	23.18	22.93	23.07
985	AMEX	FXL	Wed, Jun 8, 2011	23.42	23.42	22.98	23.03
984	AMEX	FXL	Tue, Jun 7, 2011	23.55	23.67	23.46	23.51
983	AMEX	FXL	Mon, Jun 6, 2011	23.64	23.74	23.43	23.43
982	AMEX	FXL	Fri, Jun 3, 2011	23.89	24.00	23.68	23.70
981	AMEX	FXL	Thu, Jun 2, 2011	24.17	24.35	24.05	24.14
980	AMEX	FXL	Wed, Jun 1, 2011	24.80	24.80	24.10	24.14
979	AMEX	FXL	Tue, May 31, 2011	24.69	24.76	24.54	24.76
978	AMEX	FXL	Fri, May 27, 2011	24.34	24.51	24.34	24.46
977	AMEX	FXL	Thu, May 26, 2011	24.10	24.34	24.06	24.30
976	AMEX	FXL	Wed, May 25, 2011	23.97	24.26	23.88	24.18
975	AMEX	FXL	Tue, May 24, 2011	24.23	24.26	23.96	23.98
974	AMEX	FXL	Mon, May 23, 2011	24.40	24.40	24.12	24.20
973	AMEX	FXL	Fri, May 20, 2011	24.82	24.84	24.60	24.74
972	AMEX	FXL	Thu, May 19, 2011	24.84	24.90	24.59	24.82
971	AMEX	FXL	Wed, May 18, 2011	24.49	24.87	24.49	24.82
970	AMEX	FXL	Tue, May 17, 2011	24.56	24.56	24.13	24.39
969	AMEX	FXL	Mon, May 16, 2011	25.06	25.15	24.58	24.63
968	AMEX	FXL	Fri, May 13, 2011	25.35	25.39	25.08	25.08
967	AMEX	FXL	Thu, May 12, 2011	25.12	25.47	24.91	25.40
966	AMEX	FXL	Wed, May 11, 2011	25.41	25.50	24.99	25.12
965	AMEX	FXL	Tue, May 10, 2011	25.16	25.44	25.13	25.41
964	AMEX	FXL	Mon, May 9, 2011	25.13	25.19	24.94	25.11
963	AMEX	FXL	Fri, May 6, 2011	25.13	25.30	24.91	25.01
962	AMEX	FXL	Thu, May 5, 2011	24.65	25.14	24.65	24.84
961	AMEX	FXL	Wed, May 4, 2011	24.98	25.00	24.53	24.78
960	AMEX	FXL	Tue, May 3, 2011	25.05	25.05	24.52	24.69
959	AMEX	FXL	Mon, May 2, 2011	25.53	25.53	25.11	25.13
958	AMEX	FXL	Fri, Apr 29, 2011	25.30	25.40	25.19	25.35
957	AMEX	FXL	Thu, Apr 28, 2011	25.36	25.40	25.13	25.28
956	AMEX	FXL	Wed, Apr 27, 2011	25.26	25.42	25.12	25.39
955	AMEX	FXL	Tue, Apr 26, 2011	25.07	25.26	25.00	25.19
954	AMEX	FXL	Mon, Apr 25, 2011	25.01	25.05	24.87	24.95
953	AMEX	FXL	Thu, Apr 21, 2011	24.86	24.92	24.73	24.89
952	AMEX	FXL	Wed, Apr 20, 2011	24.35	24.70	24.35	24.69
951	AMEX	FXL	Tue, Apr 19, 2011	23.77	23.91	23.69	23.91
950	AMEX	FXL	Mon, Apr 18, 2011	23.83	23.83	23.53	23.75
949	AMEX	FXL	Fri, Apr 15, 2011	23.95	24.15	23.89	24.12
948	AMEX	FXL	Thu, Apr 14, 2011	23.86	23.98	23.70	23.97
947	AMEX	FXL	Wed, Apr 13, 2011	23.95	24.09	23.82	23.99
946	AMEX	FXL	Tue, Apr 12, 2011	23.95	23.95	23.60	23.75
945	AMEX	FXL	Mon, Apr 11, 2011	24.29	24.29	24.00	24.08
944	AMEX	FXL	Fri, Apr 8, 2011	24.47	24.57	24.12	24.25
943	AMEX	FXL	Thu, Apr 7, 2011	24.47	24.52	24.22	24.38
942	AMEX	FXL	Wed, Apr 6, 2011	24.62	24.62	24.31	24.48
941	AMEX	FXL	Tue, Apr 5, 2011	24.25	24.56	24.25	24.38
940	AMEX	FXL	Mon, Apr 4, 2011	24.44	24.44	24.03	24.14
939	AMEX	FXL	Fri, Apr 1, 2011	24.65	24.65	24.21	24.29
938	AMEX	FXL	Thu, Mar 31, 2011	24.56	24.64	24.41	24.53
937	AMEX	FXL	Wed, Mar 30, 2011	24.69	24.69	24.43	24.57
936	AMEX	FXL	Tue, Mar 29, 2011	24.27	24.45	24.06	24.44
935	AMEX	FXL	Mon, Mar 28, 2011	24.53	24.53	24.23	24.24
934	AMEX	FXL	Fri, Mar 25, 2011	24.35	24.60	24.32	24.38
933	AMEX	FXL	Thu, Mar 24, 2011	23.94	24.36	23.85	24.31
932	AMEX	FXL	Wed, Mar 23, 2011	23.40	23.72	23.30	23.64
931	AMEX	FXL	Tue, Mar 22, 2011	23.65	23.65	23.38	23.43
930	AMEX	FXL	Mon, Mar 21, 2011	23.32	23.74	23.32	23.65
929	AMEX	FXL	Fri, Mar 18, 2011	23.37	23.48	23.10	23.13
928	AMEX	FXL	Thu, Mar 17, 2011	23.35	23.49	23.10	23.14
927	AMEX	FXL	Wed, Mar 16, 2011	23.37	24.06	22.89	23.05
926	AMEX	FXL	Tue, Mar 15, 2011	22.96	23.61	22.68	23.47
925	AMEX	FXL	Mon, Mar 14, 2011	23.73	24.02	23.54	23.74
924	AMEX	FXL	Fri, Mar 11, 2011	23.52	23.94	23.46	23.85
923	AMEX	FXL	Thu, Mar 10, 2011	23.83	23.89	23.57	23.65
922	AMEX	FXL	Wed, Mar 9, 2011	24.69	24.69	24.20	24.24
921	AMEX	FXL	Tue, Mar 8, 2011	24.69	25.02	24.51	24.86
920	AMEX	FXL	Mon, Mar 7, 2011	25.21	25.31	24.30	24.65
919	AMEX	FXL	Fri, Mar 4, 2011	25.34	25.34	24.97	25.19
918	AMEX	FXL	Thu, Mar 3, 2011	25.05	25.32	25.05	25.27
917	AMEX	FXL	Wed, Mar 2, 2011	24.52	24.99	24.48	24.71
916	AMEX	FXL	Tue, Mar 1, 2011	25.09	25.09	24.39	24.48
915	AMEX	FXL	Mon, Feb 28, 2011	25.24	25.27	24.72	24.94
914	AMEX	FXL	Fri, Feb 25, 2011	24.82	25.13	24.82	25.13
913	AMEX	FXL	Thu, Feb 24, 2011	24.21	24.63	24.08	24.60
912	AMEX	FXL	Wed, Feb 23, 2011	24.64	24.68	23.80	24.12
911	AMEX	FXL	Tue, Feb 22, 2011	25.30	25.36	24.70	24.74
910	AMEX	FXL	Fri, Feb 18, 2011	25.88	25.88	25.59	25.69
909	AMEX	FXL	Thu, Feb 17, 2011	25.55	25.80	25.52	25.75
908	AMEX	FXL	Wed, Feb 16, 2011	25.58	25.67	25.45	25.61
907	AMEX	FXL	Tue, Feb 15, 2011	25.64	25.74	25.34	25.41
906	AMEX	FXL	Mon, Feb 14, 2011	25.60	25.78	25.56	25.69
905	AMEX	FXL	Fri, Feb 11, 2011	25.21	25.52	24.98	25.50
904	AMEX	FXL	Thu, Feb 10, 2011	24.87	25.29	24.78	25.26
903	AMEX	FXL	Wed, Feb 9, 2011	25.18	25.25	25.01	25.08
902	AMEX	FXL	Tue, Feb 8, 2011	25.10	25.17	24.97	25.17
901	AMEX	FXL	Mon, Feb 7, 2011	25.17	25.31	25.03	25.11
900	AMEX	FXL	Fri, Feb 4, 2011	24.73	25.07	24.65	25.07
899	AMEX	FXL	Thu, Feb 3, 2011	24.44	24.56	24.20	24.53
898	AMEX	FXL	Wed, Feb 2, 2011	24.20	24.56	24.20	24.49
897	AMEX	FXL	Tue, Feb 1, 2011	23.97	24.34	23.97	24.26
896	AMEX	FXL	Mon, Jan 31, 2011	23.56	23.82	23.48	23.74
895	AMEX	FXL	Fri, Jan 28, 2011	24.16	24.25	23.38	23.56
894	AMEX	FXL	Thu, Jan 27, 2011	23.93	24.15	23.89	24.09
893	AMEX	FXL	Wed, Jan 26, 2011	23.56	23.86	23.46	23.75
892	AMEX	FXL	Tue, Jan 25, 2011	23.52	23.52	23.27	23.43
891	AMEX	FXL	Mon, Jan 24, 2011	23.30	23.68	23.21	23.66
890	AMEX	FXL	Fri, Jan 21, 2011	23.53	23.62	23.27	23.27
889	AMEX	FXL	Thu, Jan 20, 2011	23.61	23.61	23.04	23.32
888	AMEX	FXL	Wed, Jan 19, 2011	24.24	24.24	23.74	23.82
887	AMEX	FXL	Tue, Jan 18, 2011	24.25	24.29	24.09	24.21
886	AMEX	FXL	Fri, Jan 14, 2011	23.90	24.23	23.89	24.22
885	AMEX	FXL	Thu, Jan 13, 2011	23.87	23.95	23.76	23.88
884	AMEX	FXL	Wed, Jan 12, 2011	23.67	23.81	23.57	23.80
883	AMEX	FXL	Tue, Jan 11, 2011	23.66	23.66	23.47	23.54
882	AMEX	FXL	Mon, Jan 10, 2011	23.23	23.53	23.09	23.52
881	AMEX	FXL	Fri, Jan 7, 2011	23.41	23.41	22.97	23.28
880	AMEX	FXL	Thu, Jan 6, 2011	23.20	23.35	23.12	23.32
879	AMEX	FXL	Wed, Jan 5, 2011	22.89	23.14	22.82	23.11
878	AMEX	FXL	Tue, Jan 4, 2011	23.13	23.13	22.73	22.95
877	AMEX	FXL	Mon, Jan 3, 2011	22.87	23.16	22.81	22.96
876	AMEX	FXL	Fri, Dec 31, 2010	22.76	22.78	22.62	22.70
875	AMEX	FXL	Thu, Dec 30, 2010	22.81	22.82	22.73	22.79
874	AMEX	FXL	Wed, Dec 29, 2010	22.67	22.79	22.67	22.73
873	AMEX	FXL	Tue, Dec 28, 2010	22.82	22.82	22.61	22.70
872	AMEX	FXL	Mon, Dec 27, 2010	22.63	22.77	22.43	22.75
871	AMEX	FXL	Thu, Dec 23, 2010	22.70	22.70	22.56	22.63
870	AMEX	FXL	Wed, Dec 22, 2010	22.81	22.81	22.63	22.71
869	AMEX	FXL	Tue, Dec 21, 2010	22.69	22.80	22.65	22.78
868	AMEX	FXL	Mon, Dec 20, 2010	22.63	22.66	22.46	22.58
867	AMEX	FXL	Fri, Dec 17, 2010	22.58	22.67	22.49	22.58
866	AMEX	FXL	Thu, Dec 16, 2010	22.26	22.52	22.24	22.52
865	AMEX	FXL	Wed, Dec 15, 2010	22.34	22.51	22.21	22.23
864	AMEX	FXL	Tue, Dec 14, 2010	22.59	22.59	22.37	22.40
863	AMEX	FXL	Mon, Dec 13, 2010	22.80	22.82	22.58	22.58
862	AMEX	FXL	Fri, Dec 10, 2010	22.68	22.73	22.55	22.71
861	AMEX	FXL	Thu, Dec 9, 2010	22.64	22.64	22.48	22.57
860	AMEX	FXL	Wed, Dec 8, 2010	22.45	22.52	22.31	22.51
859	AMEX	FXL	Tue, Dec 7, 2010	22.64	22.64	22.36	22.36
858	AMEX	FXL	Mon, Dec 6, 2010	22.38	22.38	22.20	22.33
857	AMEX	FXL	Fri, Dec 3, 2010	22.06	22.34	22.06	22.33
856	AMEX	FXL	Thu, Dec 2, 2010	21.85	22.14	21.85	22.13
855	AMEX	FXL	Wed, Dec 1, 2010	21.51	21.79	21.51	21.74
854	AMEX	FXL	Tue, Nov 30, 2010	21.15	21.26	21.08	21.19
853	AMEX	FXL	Mon, Nov 29, 2010	21.42	21.45	21.20	21.41
852	AMEX	FXL	Fri, Nov 26, 2010	21.54	21.60	21.44	21.56
851	AMEX	FXL	Wed, Nov 24, 2010	21.30	21.63	21.30	21.63
850	AMEX	FXL	Tue, Nov 23, 2010	21.20	21.23	21.00	21.11
849	AMEX	FXL	Mon, Nov 22, 2010	21.10	21.41	21.09	21.41
848	AMEX	FXL	Fri, Nov 19, 2010	20.92	21.18	20.92	21.17
847	AMEX	FXL	Thu, Nov 18, 2010	20.82	20.99	20.77	20.93
846	AMEX	FXL	Wed, Nov 17, 2010	20.48	20.63	20.38	20.47
845	AMEX	FXL	Tue, Nov 16, 2010	20.69	20.72	20.35	20.44
844	AMEX	FXL	Mon, Nov 15, 2010	21.06	21.06	20.83	20.83
843	AMEX	FXL	Fri, Nov 12, 2010	21.07	21.21	20.82	20.96
842	AMEX	FXL	Thu, Nov 11, 2010	21.05	21.20	20.83	21.16
841	AMEX	FXL	Wed, Nov 10, 2010	21.36	21.36	21.08	21.33
840	AMEX	FXL	Tue, Nov 9, 2010	21.56	21.56	21.24	21.29
839	AMEX	FXL	Mon, Nov 8, 2010	21.47	21.52	21.36	21.49
838	AMEX	FXL	Fri, Nov 5, 2010	21.39	21.50	21.28	21.45
837	AMEX	FXL	Thu, Nov 4, 2010	21.15	21.23	21.09	21.23
836	AMEX	FXL	Wed, Nov 3, 2010	20.77	20.86	20.61	20.86
835	AMEX	FXL	Tue, Nov 2, 2010	20.72	20.79	20.70	20.74
834	AMEX	FXL	Mon, Nov 1, 2010	20.73	20.80	20.46	20.57
833	AMEX	FXL	Fri, Oct 29, 2010	20.52	20.67	20.52	20.60
832	AMEX	FXL	Thu, Oct 28, 2010	20.52	20.53	20.29	20.42
831	AMEX	FXL	Wed, Oct 27, 2010	20.15	20.47	20.15	20.47
830	AMEX	FXL	Tue, Oct 26, 2010	20.13	20.23	19.95	20.16
829	AMEX	FXL	Mon, Oct 25, 2010	20.13	20.29	20.09	20.17
828	AMEX	FXL	Fri, Oct 22, 2010	19.67	19.93	19.58	19.89
827	AMEX	FXL	Thu, Oct 21, 2010	19.61	19.70	19.38	19.60
826	AMEX	FXL	Wed, Oct 20, 2010	19.37	19.64	19.36	19.56
825	AMEX	FXL	Tue, Oct 19, 2010	19.45	19.63	19.28	19.36
824	AMEX	FXL	Mon, Oct 18, 2010	19.85	19.85	19.60	19.73
823	AMEX	FXL	Fri, Oct 15, 2010	19.85	19.85	19.58	19.82
822	AMEX	FXL	Thu, Oct 14, 2010	19.66	19.69	19.48	19.56
821	AMEX	FXL	Wed, Oct 13, 2010	19.69	19.69	19.53	19.61
820	AMEX	FXL	Tue, Oct 12, 2010	19.27	19.55	19.11	19.50
819	AMEX	FXL	Mon, Oct 11, 2010	19.39	19.44	19.27	19.29
818	AMEX	FXL	Fri, Oct 8, 2010	19.10	19.32	19.00	19.30
817	AMEX	FXL	Thu, Oct 7, 2010	19.24	19.24	18.89	19.14
816	AMEX	FXL	Wed, Oct 6, 2010	19.58	19.58	18.96	19.07
815	AMEX	FXL	Tue, Oct 5, 2010	19.44	19.69	19.39	19.65
814	AMEX	FXL	Mon, Oct 4, 2010	19.37	19.37	19.02	19.10
813	AMEX	FXL	Fri, Oct 1, 2010	19.58	19.58	19.28	19.39
812	AMEX	FXL	Thu, Sep 30, 2010	19.64	19.70	19.26	19.40
811	AMEX	FXL	Wed, Sep 29, 2010	19.52	19.61	19.45	19.52
810	AMEX	FXL	Tue, Sep 28, 2010	19.32	19.49	19.10	19.49
809	AMEX	FXL	Mon, Sep 27, 2010	19.39	19.43	19.24	19.30
808	AMEX	FXL	Fri, Sep 24, 2010	19.09	19.37	19.09	19.37
807	AMEX	FXL	Thu, Sep 23, 2010	18.70	19.09	18.64	18.86
806	AMEX	FXL	Wed, Sep 22, 2010	19.01	19.02	18.70	18.83
805	AMEX	FXL	Tue, Sep 21, 2010	19.07	19.20	18.97	19.05
804	AMEX	FXL	Mon, Sep 20, 2010	18.86	19.16	18.82	19.13
803	AMEX	FXL	Fri, Sep 17, 2010	18.74	18.80	18.66	18.77
802	AMEX	FXL	Thu, Sep 16, 2010	18.65	18.76	18.60	18.72
801	AMEX	FXL	Wed, Sep 15, 2010	18.58	18.76	18.53	18.72
800	AMEX	FXL	Tue, Sep 14, 2010	18.57	18.81	18.47	18.67
799	AMEX	FXL	Mon, Sep 13, 2010	18.29	18.62	18.29	18.60
798	AMEX	FXL	Fri, Sep 10, 2010	18.25	18.25	18.02	18.12
797	AMEX	FXL	Thu, Sep 9, 2010	18.39	18.39	18.14	18.21
796	AMEX	FXL	Wed, Sep 8, 2010	18.07	18.27	18.07	18.20
795	AMEX	FXL	Tue, Sep 7, 2010	18.14	18.22	18.08	18.08
794	AMEX	FXL	Fri, Sep 3, 2010	18.24	18.34	18.13	18.33
793	AMEX	FXL	Thu, Sep 2, 2010	17.78	18.04	17.72	18.01
792	AMEX	FXL	Wed, Sep 1, 2010	17.44	17.81	17.44	17.75
791	AMEX	FXL	Tue, Aug 31, 2010	17.26	17.39	17.14	17.21
790	AMEX	FXL	Mon, Aug 30, 2010	17.54	17.65	17.33	17.35
789	AMEX	FXL	Fri, Aug 27, 2010	17.25	17.66	17.03	17.62
788	AMEX	FXL	Thu, Aug 26, 2010	17.52	17.59	17.25	17.27
787	AMEX	FXL	Wed, Aug 25, 2010	17.19	17.44	17.05	17.44
786	AMEX	FXL	Tue, Aug 24, 2010	17.36	17.42	17.20	17.31
785	AMEX	FXL	Mon, Aug 23, 2010	17.84	17.97	17.62	17.62
784	AMEX	FXL	Fri, Aug 20, 2010	17.66	17.82	17.59	17.79
783	AMEX	FXL	Thu, Aug 19, 2010	17.69	17.73	17.54	17.61
782	AMEX	FXL	Wed, Aug 18, 2010	17.60	17.85	17.59	17.77
781	AMEX	FXL	Tue, Aug 17, 2010	17.48	17.80	17.48	17.67
780	AMEX	FXL	Mon, Aug 16, 2010	17.26	17.48	17.26	17.39
779	AMEX	FXL	Fri, Aug 13, 2010	17.50	17.51	17.40	17.41
778	AMEX	FXL	Thu, Aug 12, 2010	17.42	17.50	17.24	17.45
777	AMEX	FXL	Wed, Aug 11, 2010	17.90	17.90	17.60	17.73
776	AMEX	FXL	Tue, Aug 10, 2010	18.42	18.44	18.18	18.34
775	AMEX	FXL	Mon, Aug 9, 2010	18.53	18.68	18.53	18.64
774	AMEX	FXL	Fri, Aug 6, 2010	18.51	18.61	18.30	18.52
773	AMEX	FXL	Thu, Aug 5, 2010	18.62	18.70	18.54	18.61
772	AMEX	FXL	Wed, Aug 4, 2010	18.58	18.72	18.45	18.71
771	AMEX	FXL	Tue, Aug 3, 2010	18.48	18.48	18.33	18.43
770	AMEX	FXL	Mon, Aug 2, 2010	18.38	18.53	18.35	18.46
769	AMEX	FXL	Fri, Jul 30, 2010	17.86	18.20	17.86	18.13
768	AMEX	FXL	Thu, Jul 29, 2010	18.49	18.49	18.00	18.20
767	AMEX	FXL	Wed, Jul 28, 2010	18.64	18.70	18.32	18.41
766	AMEX	FXL	Tue, Jul 27, 2010	18.94	18.94	18.57	18.63
765	AMEX	FXL	Mon, Jul 26, 2010	18.57	18.81	18.57	18.81
764	AMEX	FXL	Fri, Jul 23, 2010	18.23	18.57	18.16	18.57
763	AMEX	FXL	Thu, Jul 22, 2010	17.98	18.31	17.98	18.31
762	AMEX	FXL	Wed, Jul 21, 2010	18.23	18.23	17.73	17.79
761	AMEX	FXL	Tue, Jul 20, 2010	17.74	18.12	17.56	18.12
760	AMEX	FXL	Mon, Jul 19, 2010	17.85	18.01	17.77	17.97
759	AMEX	FXL	Fri, Jul 16, 2010	18.24	18.24	17.75	17.79
758	AMEX	FXL	Thu, Jul 15, 2010	18.36	18.36	18.07	18.35
757	AMEX	FXL	Wed, Jul 14, 2010	18.23	18.49	18.23	18.36
756	AMEX	FXL	Tue, Jul 13, 2010	18.02	18.28	17.95	18.23
755	AMEX	FXL	Mon, Jul 12, 2010	17.72	17.95	17.68	17.81
754	AMEX	FXL	Fri, Jul 9, 2010	17.68	17.77	17.63	17.76
753	AMEX	FXL	Thu, Jul 8, 2010	17.75	17.78	17.51	17.69
752	AMEX	FXL	Wed, Jul 7, 2010	16.95	17.47	16.95	17.47
751	AMEX	FXL	Tue, Jul 6, 2010	17.12	17.25	16.72	16.85
750	AMEX	FXL	Fri, Jul 2, 2010	16.92	16.97	16.73	16.84
749	AMEX	FXL	Thu, Jul 1, 2010	16.94	16.98	16.56	16.91
748	AMEX	FXL	Wed, Jun 30, 2010	17.14	17.34	16.90	16.96
747	AMEX	FXL	Tue, Jun 29, 2010	17.68	17.69	17.13	17.20
746	AMEX	FXL	Mon, Jun 28, 2010	18.01	18.18	17.87	18.00
745	AMEX	FXL	Fri, Jun 25, 2010	17.91	18.06	17.77	17.97
744	AMEX	FXL	Thu, Jun 24, 2010	18.32	18.32	17.87	17.89
743	AMEX	FXL	Wed, Jun 23, 2010	18.41	18.52	18.18	18.36
742	AMEX	FXL	Tue, Jun 22, 2010	18.76	18.76	18.33	18.33
741	AMEX	FXL	Mon, Jun 21, 2010	19.06	19.06	18.57	18.62
740	AMEX	FXL	Fri, Jun 18, 2010	18.92	18.93	18.73	18.78
739	AMEX	FXL	Thu, Jun 17, 2010	18.86	18.90	18.59	18.86
738	AMEX	FXL	Wed, Jun 16, 2010	18.68	18.89	18.61	18.81
737	AMEX	FXL	Tue, Jun 15, 2010	18.27	18.79	18.27	18.79
736	AMEX	FXL	Mon, Jun 14, 2010	18.30	18.49	18.22	18.22
735	AMEX	FXL	Fri, Jun 11, 2010	17.83	18.19	17.80	18.19
734	AMEX	FXL	Thu, Jun 10, 2010	17.86	17.96	17.68	17.96
733	AMEX	FXL	Wed, Jun 9, 2010	17.49	17.88	17.43	17.44
732	AMEX	FXL	Tue, Jun 8, 2010	17.28	17.40	17.11	17.38
731	AMEX	FXL	Mon, Jun 7, 2010	17.84	17.94	17.38	17.42
730	AMEX	FXL	Fri, Jun 4, 2010	18.25	18.43	17.85	17.85
729	AMEX	FXL	Thu, Jun 3, 2010	18.25	18.60	18.25	18.60
728	AMEX	FXL	Wed, Jun 2, 2010	17.89	18.25	17.89	18.25
727	AMEX	FXL	Tue, Jun 1, 2010	18.12	18.37	17.80	17.80
726	AMEX	FXL	Fri, May 28, 2010	18.48	18.48	18.15	18.32
725	AMEX	FXL	Thu, May 27, 2010	18.13	18.56	18.13	18.56
724	AMEX	FXL	Wed, May 26, 2010	17.93	18.16	17.76	17.85
723	AMEX	FXL	Tue, May 25, 2010	17.37	17.79	17.10	17.79
722	AMEX	FXL	Mon, May 24, 2010	17.87	18.02	17.77	17.77
721	AMEX	FXL	Fri, May 21, 2010	17.26	18.03	16.64	17.87
720	AMEX	FXL	Thu, May 20, 2010	17.78	17.92	17.47	17.54
719	AMEX	FXL	Wed, May 19, 2010	18.26	18.32	17.93	18.20
718	AMEX	FXL	Tue, May 18, 2010	18.87	18.87	18.30	18.35
717	AMEX	FXL	Mon, May 17, 2010	18.62	18.68	18.25	18.67
716	AMEX	FXL	Fri, May 14, 2010	18.81	18.81	18.34	18.58
715	AMEX	FXL	Thu, May 13, 2010	19.16	19.41	19.00	19.02
714	AMEX	FXL	Wed, May 12, 2010	18.66	19.20	18.66	19.19
713	AMEX	FXL	Tue, May 11, 2010	18.47	18.91	18.45	18.62
712	AMEX	FXL	Mon, May 10, 2010	18.35	18.60	18.35	18.58
711	AMEX	FXL	Fri, May 7, 2010	17.85	18.06	17.30	17.61
710	AMEX	FXL	Thu, May 6, 2010	18.67	18.74	0.16	18.05
709	AMEX	FXL	Wed, May 5, 2010	18.74	18.99	18.05	18.79
708	AMEX	FXL	Tue, May 4, 2010	19.17	19.17	18.80	18.94
707	AMEX	FXL	Mon, May 3, 2010	19.34	19.59	19.34	19.54
706	AMEX	FXL	Fri, Apr 30, 2010	19.71	19.73	19.21	19.22
705	AMEX	FXL	Thu, Apr 29, 2010	19.56	19.72	19.48	19.72
704	AMEX	FXL	Wed, Apr 28, 2010	19.54	19.57	19.25	19.37
703	AMEX	FXL	Tue, Apr 27, 2010	19.84	19.86	19.45	19.45
702	AMEX	FXL	Mon, Apr 26, 2010	19.86	19.99	19.86	19.91
701	AMEX	FXL	Fri, Apr 23, 2010	19.85	19.93	19.73	19.93
700	AMEX	FXL	Thu, Apr 22, 2010	19.38	19.84	19.21	19.82
699	AMEX	FXL	Wed, Apr 21, 2010	19.58	19.60	19.43	19.56
698	AMEX	FXL	Tue, Apr 20, 2010	19.34	19.51	19.26	19.51
697	AMEX	FXL	Mon, Apr 19, 2010	19.33	19.33	18.99	19.24
696	AMEX	FXL	Fri, Apr 16, 2010	19.62	19.63	19.28	19.42
695	AMEX	FXL	Thu, Apr 15, 2010	19.65	19.73	19.59	19.69
694	AMEX	FXL	Wed, Apr 14, 2010	19.42	19.67	19.42	19.66
693	AMEX	FXL	Tue, Apr 13, 2010	19.21	19.26	19.16	19.26
692	AMEX	FXL	Mon, Apr 12, 2010	19.11	19.29	19.11	19.23
691	AMEX	FXL	Fri, Apr 9, 2010	18.94	19.11	18.93	19.11
690	AMEX	FXL	Thu, Apr 8, 2010	18.98	18.98	18.77	18.94
689	AMEX	FXL	Wed, Apr 7, 2010	19.05	19.10	18.92	19.02
688	AMEX	FXL	Tue, Apr 6, 2010	19.02	19.13	18.94	19.07
687	AMEX	FXL	Mon, Apr 5, 2010	18.77	19.08	18.76	19.08
686	AMEX	FXL	Thu, Apr 1, 2010	18.80	18.91	18.54	18.67
685	AMEX	FXL	Wed, Mar 31, 2010	18.65	18.78	18.62	18.63
684	AMEX	FXL	Tue, Mar 30, 2010	18.71	18.80	18.58	18.75
683	AMEX	FXL	Mon, Mar 29, 2010	18.65	18.73	18.63	18.68
682	AMEX	FXL	Fri, Mar 26, 2010	18.70	18.72	18.48	18.58
681	AMEX	FXL	Thu, Mar 25, 2010	18.94	18.97	18.63	18.64
680	AMEX	FXL	Wed, Mar 24, 2010	18.97	18.97	18.78	18.79
679	AMEX	FXL	Tue, Mar 23, 2010	18.80	19.02	18.80	19.02
678	AMEX	FXL	Mon, Mar 22, 2010	18.48	18.84	18.48	18.81
677	AMEX	FXL	Fri, Mar 19, 2010	18.84	18.84	18.50	18.56
676	AMEX	FXL	Thu, Mar 18, 2010	18.92	18.92	18.76	18.81
675	AMEX	FXL	Wed, Mar 17, 2010	18.79	18.96	18.79	18.86
674	AMEX	FXL	Tue, Mar 16, 2010	18.57	18.73	18.50	18.73
673	AMEX	FXL	Mon, Mar 15, 2010	18.61	18.62	18.39	18.50
672	AMEX	FXL	Fri, Mar 12, 2010	18.74	18.74	18.57	18.61
671	AMEX	FXL	Thu, Mar 11, 2010	18.58	18.67	18.45	18.67
670	AMEX	FXL	Wed, Mar 10, 2010	18.52	18.68	18.52	18.64
669	AMEX	FXL	Tue, Mar 9, 2010	18.27	18.53	18.27	18.42
668	AMEX	FXL	Mon, Mar 8, 2010	18.33	18.36	18.30	18.32
667	AMEX	FXL	Fri, Mar 5, 2010	18.21	18.35	18.12	18.33
666	AMEX	FXL	Thu, Mar 4, 2010	18.04	18.07	17.87	18.06
665	AMEX	FXL	Wed, Mar 3, 2010	18.08	18.14	17.98	17.98
664	AMEX	FXL	Tue, Mar 2, 2010	18.05	18.14	18.00	18.02
663	AMEX	FXL	Mon, Mar 1, 2010	17.63	18.00	17.63	18.00
662	AMEX	FXL	Fri, Feb 26, 2010	17.45	17.55	17.39	17.54
661	AMEX	FXL	Thu, Feb 25, 2010	17.27	17.49	17.10	17.48
660	AMEX	FXL	Wed, Feb 24, 2010	17.40	17.58	17.40	17.50
659	AMEX	FXL	Tue, Feb 23, 2010	17.54	17.54	17.19	17.29
658	AMEX	FXL	Mon, Feb 22, 2010	17.69	17.69	17.54	17.59
657	AMEX	FXL	Fri, Feb 19, 2010	17.61	17.73	17.55	17.65
656	AMEX	FXL	Thu, Feb 18, 2010	17.50	17.62	17.46	17.61
655	AMEX	FXL	Wed, Feb 17, 2010	17.49	17.50	17.40	17.50
654	AMEX	FXL	Tue, Feb 16, 2010	17.20	17.39	17.20	17.39
653	AMEX	FXL	Fri, Feb 12, 2010	16.89	17.14	16.76	17.07
652	AMEX	FXL	Thu, Feb 11, 2010	16.71	17.03	16.71	17.01
651	AMEX	FXL	Wed, Feb 10, 2010	16.71	16.76	16.13	16.71
650	AMEX	FXL	Tue, Feb 9, 2010	16.62	16.80	16.57	16.72
649	AMEX	FXL	Mon, Feb 8, 2010	16.44	16.69	16.44	16.47
648	AMEX	FXL	Fri, Feb 5, 2010	16.27	16.49	16.11	16.49
647	AMEX	FXL	Thu, Feb 4, 2010	16.90	16.90	16.36	16.36
646	AMEX	FXL	Wed, Feb 3, 2010	16.96	17.10	16.95	17.02
645	AMEX	FXL	Tue, Feb 2, 2010	16.93	17.05	16.79	17.03
644	AMEX	FXL	Mon, Feb 1, 2010	16.56	16.87	16.56	16.87
643	AMEX	FXL	Fri, Jan 29, 2010	17.01	17.03	16.40	16.51
642	AMEX	FXL	Thu, Jan 28, 2010	17.21	17.21	16.75	16.90
641	AMEX	FXL	Wed, Jan 27, 2010	17.20	17.31	17.05	17.31
640	AMEX	FXL	Tue, Jan 26, 2010	17.26	17.40	17.22	17.25
639	AMEX	FXL	Mon, Jan 25, 2010	17.30	17.32	17.10	17.23
638	AMEX	FXL	Fri, Jan 22, 2010	17.77	17.77	17.10	17.13
637	AMEX	FXL	Thu, Jan 21, 2010	17.97	18.13	17.76	17.84
636	AMEX	FXL	Wed, Jan 20, 2010	17.87	17.90	17.72	17.90
635	AMEX	FXL	Tue, Jan 19, 2010	17.25	17.98	17.25	17.98
634	AMEX	FXL	Fri, Jan 15, 2010	18.11	18.11	17.69	17.74
633	AMEX	FXL	Thu, Jan 14, 2010	18.10	18.11	17.97	18.11
632	AMEX	FXL	Wed, Jan 13, 2010	17.87	18.02	17.69	18.01
631	AMEX	FXL	Tue, Jan 12, 2010	18.10	18.10	17.73	17.81
630	AMEX	FXL	Mon, Jan 11, 2010	18.35	18.35	18.12	18.22
629	AMEX	FXL	Fri, Jan 8, 2010	18.06	18.27	18.04	18.27
628	AMEX	FXL	Thu, Jan 7, 2010	18.25	18.25	18.07	18.14
627	AMEX	FXL	Wed, Jan 6, 2010	18.27	18.35	18.22	18.28
626	AMEX	FXL	Tue, Jan 5, 2010	18.25	18.32	18.21	18.27
625	AMEX	FXL	Mon, Jan 4, 2010	18.14	18.32	18.14	18.25
624	AMEX	FXL	Thu, Dec 31, 2009	18.14	18.16	17.93	17.93
623	AMEX	FXL	Wed, Dec 30, 2009	17.99	18.11	17.98	18.11
622	AMEX	FXL	Tue, Dec 29, 2009	17.93	18.00	17.92	18.00
621	AMEX	FXL	Mon, Dec 28, 2009	18.14	18.19	17.92	18.01
620	AMEX	FXL	Thu, Dec 24, 2009	17.95	18.07	17.95	18.07
619	AMEX	FXL	Wed, Dec 23, 2009	17.90	17.91	17.78	17.91
618	AMEX	FXL	Tue, Dec 22, 2009	17.61	17.72	17.58	17.71
617	AMEX	FXL	Mon, Dec 21, 2009	17.37	17.53	17.37	17.52
616	AMEX	FXL	Fri, Dec 18, 2009	17.14	17.19	17.04	17.19
615	AMEX	FXL	Thu, Dec 17, 2009	17.16	17.16	17.00	17.04
614	AMEX	FXL	Wed, Dec 16, 2009	17.22	17.31	17.21	17.22
613	AMEX	FXL	Tue, Dec 15, 2009	16.93	17.12	16.93	16.97
612	AMEX	FXL	Mon, Dec 14, 2009	16.98	17.05	16.86	17.05
611	AMEX	FXL	Fri, Dec 11, 2009	16.93	16.94	16.75	16.83
610	AMEX	FXL	Thu, Dec 10, 2009	16.93	17.00	16.83	16.83
609	AMEX	FXL	Wed, Dec 9, 2009	16.67	16.87	16.62	16.87
608	AMEX	FXL	Tue, Dec 8, 2009	16.66	16.86	16.62	16.78
607	AMEX	FXL	Mon, Dec 7, 2009	16.89	16.94	16.84	16.86
606	AMEX	FXL	Fri, Dec 4, 2009	16.78	16.92	16.53	16.81
605	AMEX	FXL	Thu, Dec 3, 2009	16.65	16.74	16.57	16.60
604	AMEX	FXL	Wed, Dec 2, 2009	16.72	16.72	16.52	16.63
603	AMEX	FXL	Tue, Dec 1, 2009	16.36	16.51	16.33	16.48
602	AMEX	FXL	Mon, Nov 30, 2009	16.02	16.09	15.94	16.09
601	AMEX	FXL	Fri, Nov 27, 2009	15.92	16.22	15.92	16.08
600	AMEX	FXL	Wed, Nov 25, 2009	16.35	16.41	16.35	16.41
599	AMEX	FXL	Tue, Nov 24, 2009	16.37	16.37	16.19	16.33
598	AMEX	FXL	Mon, Nov 23, 2009	16.33	16.53	16.28	16.38
597	AMEX	FXL	Fri, Nov 20, 2009	16.19	16.22	16.06	16.17
596	AMEX	FXL	Thu, Nov 19, 2009	16.50	16.50	16.17	16.32
595	AMEX	FXL	Wed, Nov 18, 2009	16.67	16.68	16.55	16.65
594	AMEX	FXL	Tue, Nov 17, 2009	16.64	16.76	16.60	16.76
593	AMEX	FXL	Mon, Nov 16, 2009	16.70	16.74	16.60	16.68
592	AMEX	FXL	Fri, Nov 13, 2009	16.35	16.47	16.29	16.36
591	AMEX	FXL	Thu, Nov 12, 2009	16.48	16.48	16.27	16.27
590	AMEX	FXL	Wed, Nov 11, 2009	16.36	16.44	16.28	16.35
589	AMEX	FXL	Tue, Nov 10, 2009	16.32	16.34	16.16	16.25
588	AMEX	FXL	Mon, Nov 9, 2009	16.03	16.26	16.03	16.25
587	AMEX	FXL	Fri, Nov 6, 2009	15.78	16.01	15.78	15.93
586	AMEX	FXL	Thu, Nov 5, 2009	15.62	15.84	15.62	15.82
585	AMEX	FXL	Wed, Nov 4, 2009	15.47	15.60	15.45	15.45
584	AMEX	FXL	Tue, Nov 3, 2009	15.17	15.27	15.07	15.25
583	AMEX	FXL	Mon, Nov 2, 2009	15.28	15.36	15.00	15.22
582	AMEX	FXL	Fri, Oct 30, 2009	15.56	15.56	15.15	15.26
581	AMEX	FXL	Thu, Oct 29, 2009	15.44	15.68	15.44	15.66
580	AMEX	FXL	Wed, Oct 28, 2009	15.74	15.76	15.24	15.29
579	AMEX	FXL	Tue, Oct 27, 2009	16.02	16.04	15.75	15.81
578	AMEX	FXL	Mon, Oct 26, 2009	16.35	16.47	16.08	16.08
577	AMEX	FXL	Fri, Oct 23, 2009	16.35	16.38	16.22	16.25
576	AMEX	FXL	Thu, Oct 22, 2009	16.34	16.43	16.14	16.43
575	AMEX	FXL	Wed, Oct 21, 2009	16.44	16.61	16.31	16.34
574	AMEX	FXL	Tue, Oct 20, 2009	16.53	16.54	16.36	16.42
573	AMEX	FXL	Mon, Oct 19, 2009	16.30	16.52	16.30	16.49
572	AMEX	FXL	Fri, Oct 16, 2009	16.42	16.42	16.19	16.32
571	AMEX	FXL	Thu, Oct 15, 2009	16.61	16.61	16.49	16.58
570	AMEX	FXL	Wed, Oct 14, 2009	16.66	16.71	16.57	16.71
569	AMEX	FXL	Tue, Oct 13, 2009	16.36	16.51	16.35	16.41
568	AMEX	FXL	Mon, Oct 12, 2009	16.50	16.59	16.37	16.43
567	AMEX	FXL	Fri, Oct 9, 2009	16.22	16.38	16.21	16.38
566	AMEX	FXL	Thu, Oct 8, 2009	16.07	16.17	16.01	16.10
565	AMEX	FXL	Wed, Oct 7, 2009	15.99	16.04	15.94	16.03
564	AMEX	FXL	Tue, Oct 6, 2009	16.00	16.08	15.90	16.01
563	AMEX	FXL	Mon, Oct 5, 2009	15.60	15.79	15.55	15.76
562	AMEX	FXL	Fri, Oct 2, 2009	15.41	15.61	15.33	15.45
561	AMEX	FXL	Thu, Oct 1, 2009	15.90	15.90	15.53	15.56
560	AMEX	FXL	Wed, Sep 30, 2009	16.16	16.25	15.95	16.14
559	AMEX	FXL	Tue, Sep 29, 2009	16.22	16.22	16.07	16.10
558	AMEX	FXL	Mon, Sep 28, 2009	16.07	16.25	16.07	16.20
557	AMEX	FXL	Fri, Sep 25, 2009	15.79	15.94	15.74	15.81
556	AMEX	FXL	Thu, Sep 24, 2009	16.18	16.18	15.84	15.93
555	AMEX	FXL	Wed, Sep 23, 2009	16.31	16.47	16.18	16.18
554	AMEX	FXL	Tue, Sep 22, 2009	16.20	16.29	16.16	16.24
553	AMEX	FXL	Mon, Sep 21, 2009	15.98	16.15	15.90	16.12
552	AMEX	FXL	Fri, Sep 18, 2009	16.19	16.19	16.01	16.11
551	AMEX	FXL	Thu, Sep 17, 2009	16.19	16.26	16.09	16.09
550	AMEX	FXL	Wed, Sep 16, 2009	16.08	16.21	16.05	16.21
549	AMEX	FXL	Tue, Sep 15, 2009	15.98	16.09	15.96	16.07
548	AMEX	FXL	Mon, Sep 14, 2009	15.78	15.91	15.78	15.90
547	AMEX	FXL	Fri, Sep 11, 2009	16.00	16.00	15.82	15.88
546	AMEX	FXL	Thu, Sep 10, 2009	15.75	15.99	15.75	15.98
545	AMEX	FXL	Wed, Sep 9, 2009	15.56	15.79	15.46	15.75
544	AMEX	FXL	Tue, Sep 8, 2009	15.41	15.52	15.32	15.51
543	AMEX	FXL	Fri, Sep 4, 2009	15.01	15.18	15.01	15.18
542	AMEX	FXL	Thu, Sep 3, 2009	14.81	14.87	14.73	14.87
541	AMEX	FXL	Wed, Sep 2, 2009	14.76	14.76	14.71	14.76
540	AMEX	FXL	Tue, Sep 1, 2009	15.25	15.25	14.69	14.69
539	AMEX	FXL	Mon, Aug 31, 2009	15.04	15.05	14.93	15.05
538	AMEX	FXL	Fri, Aug 28, 2009	15.37	15.42	15.20	15.25
537	AMEX	FXL	Thu, Aug 27, 2009	14.97	15.10	14.83	15.10
536	AMEX	FXL	Wed, Aug 26, 2009	15.04	15.04	14.90	14.99
535	AMEX	FXL	Tue, Aug 25, 2009	15.04	15.04	14.95	14.99
534	AMEX	FXL	Mon, Aug 24, 2009	15.00	15.12	14.93	14.97
533	AMEX	FXL	Fri, Aug 21, 2009	14.80	14.95	14.73	14.95
532	AMEX	FXL	Thu, Aug 20, 2009	14.49	14.74	14.49	14.74
531	AMEX	FXL	Wed, Aug 19, 2009	14.42	14.63	14.42	14.55
530	AMEX	FXL	Tue, Aug 18, 2009	14.43	14.55	14.39	14.54
529	AMEX	FXL	Mon, Aug 17, 2009	14.33	14.35	14.25	14.25
528	AMEX	FXL	Fri, Aug 14, 2009	14.80	14.80	14.59	14.70
527	AMEX	FXL	Thu, Aug 13, 2009	14.82	14.89	14.73	14.83
526	AMEX	FXL	Wed, Aug 12, 2009	14.43	14.83	14.43	14.72
525	AMEX	FXL	Tue, Aug 11, 2009	14.50	14.52	14.42	14.49
524	AMEX	FXL	Mon, Aug 10, 2009	14.65	14.70	14.55	14.60
523	AMEX	FXL	Fri, Aug 7, 2009	14.60	14.75	14.60	14.75
522	AMEX	FXL	Thu, Aug 6, 2009	14.61	14.61	14.47	14.50
521	AMEX	FXL	Wed, Aug 5, 2009	14.86	14.86	14.51	14.66
520	AMEX	FXL	Tue, Aug 4, 2009	14.72	14.82	14.72	14.80
519	AMEX	FXL	Mon, Aug 3, 2009	14.61	14.73	14.57	14.73
518	AMEX	FXL	Fri, Jul 31, 2009	14.52	14.60	14.51	14.53
517	AMEX	FXL	Thu, Jul 30, 2009	14.70	14.75	14.54	14.55
516	AMEX	FXL	Wed, Jul 29, 2009	14.58	14.58	14.35	14.40
515	AMEX	FXL	Tue, Jul 28, 2009	14.30	14.49	14.30	14.48
514	AMEX	FXL	Mon, Jul 27, 2009	14.39	14.48	14.35	14.48
513	AMEX	FXL	Fri, Jul 24, 2009	14.38	14.48	14.20	14.48
512	AMEX	FXL	Thu, Jul 23, 2009	14.29	14.52	14.29	14.48
511	AMEX	FXL	Wed, Jul 22, 2009	14.09	14.29	14.09	14.24
510	AMEX	FXL	Tue, Jul 21, 2009	14.15	14.21	13.93	14.07
509	AMEX	FXL	Mon, Jul 20, 2009	14.03	14.11	13.96	14.10
508	AMEX	FXL	Fri, Jul 17, 2009	13.77	13.92	13.77	13.88
507	AMEX	FXL	Thu, Jul 16, 2009	13.62	13.85	13.62	13.85
506	AMEX	FXL	Wed, Jul 15, 2009	13.30	13.60	13.30	13.59
505	AMEX	FXL	Tue, Jul 14, 2009	12.96	13.04	12.96	13.04
504	AMEX	FXL	Mon, Jul 13, 2009	12.47	12.86	12.47	12.86
503	AMEX	FXL	Fri, Jul 10, 2009	12.54	12.67	12.54	12.64
502	AMEX	FXL	Thu, Jul 9, 2009	12.47	12.65	12.47	12.59
501	AMEX	FXL	Wed, Jul 8, 2009	12.45	12.45	12.22	12.38
500	AMEX	FXL	Tue, Jul 7, 2009	12.69	12.69	12.47	12.47
499	AMEX	FXL	Mon, Jul 6, 2009	12.71	12.79	12.68	12.79
498	AMEX	FXL	Thu, Jul 2, 2009	13.09	13.09	12.97	13.05
497	AMEX	FXL	Wed, Jul 1, 2009	13.26	13.42	13.26	13.32
496	AMEX	FXL	Tue, Jun 30, 2009	13.20	13.20	13.08	13.18
495	AMEX	FXL	Mon, Jun 29, 2009	13.23	13.23	13.21	13.23
494	AMEX	FXL	Fri, Jun 26, 2009	13.01	13.21	13.01	13.20
493	AMEX	FXL	Thu, Jun 25, 2009	12.93	13.12	12.93	13.08
492	AMEX	FXL	Wed, Jun 24, 2009	12.91	13.03	12.87	12.94
491	AMEX	FXL	Tue, Jun 23, 2009	12.63	12.70	12.53	12.67
490	AMEX	FXL	Mon, Jun 22, 2009	13.04	13.04	12.73	12.73
489	AMEX	FXL	Fri, Jun 19, 2009	13.24	13.24	13.15	13.21
488	AMEX	FXL	Thu, Jun 18, 2009	13.07	13.10	13.05	13.08
487	AMEX	FXL	Wed, Jun 17, 2009	13.09	13.17	12.91	13.12
486	AMEX	FXL	Tue, Jun 16, 2009	13.31	13.31	13.04	13.04
485	AMEX	FXL	Mon, Jun 15, 2009	13.35	13.35	13.19	13.30
484	AMEX	FXL	Fri, Jun 12, 2009	13.61	13.61	13.39	13.58
483	AMEX	FXL	Thu, Jun 11, 2009	13.60	13.75	13.60	13.67
482	AMEX	FXL	Wed, Jun 10, 2009	14.05	14.05	13.41	13.60
481	AMEX	FXL	Tue, Jun 9, 2009	13.52	13.70	13.46	13.63
480	AMEX	FXL	Mon, Jun 8, 2009	13.33	13.36	13.13	13.36
479	AMEX	FXL	Fri, Jun 5, 2009	13.56	13.59	13.37	13.44
478	AMEX	FXL	Thu, Jun 4, 2009	13.21	13.41	13.21	13.41
477	AMEX	FXL	Wed, Jun 3, 2009	13.20	13.20	12.98	13.12
476	AMEX	FXL	Tue, Jun 2, 2009	13.41	13.41	13.27	13.36
475	AMEX	FXL	Mon, Jun 1, 2009	13.18	13.52	13.18	13.48
474	AMEX	FXL	Fri, May 29, 2009	12.85	13.01	12.81	13.01
473	AMEX	FXL	Thu, May 28, 2009	12.85	12.91	12.65	12.90
472	AMEX	FXL	Wed, May 27, 2009	12.77	13.00	12.72	12.72
471	AMEX	FXL	Tue, May 26, 2009	12.31	12.81	12.31	12.80
470	AMEX	FXL	Fri, May 22, 2009	12.46	12.50	12.40	12.47
469	AMEX	FXL	Thu, May 21, 2009	12.45	12.45	12.32	12.43
468	AMEX	FXL	Wed, May 20, 2009	12.79	12.79	12.52	12.52
467	AMEX	FXL	Tue, May 19, 2009	12.48	12.70	12.48	12.66
466	AMEX	FXL	Mon, May 18, 2009	12.23	12.42	12.21	12.42
465	AMEX	FXL	Fri, May 15, 2009	12.19	12.19	12.05	12.05
464	AMEX	FXL	Thu, May 14, 2009	11.90	12.09	11.90	12.05
463	AMEX	FXL	Wed, May 13, 2009	11.82	11.83	11.74	11.78
462	AMEX	FXL	Tue, May 12, 2009	12.32	12.79	12.01	12.23
461	AMEX	FXL	Mon, May 11, 2009	13.00	13.00	12.08	12.40
460	AMEX	FXL	Fri, May 8, 2009	12.99	12.99	12.19	12.33
459	AMEX	FXL	Thu, May 7, 2009	13.03	13.03	12.26	12.28
458	AMEX	FXL	Wed, May 6, 2009	12.93	12.93	12.56	12.77
457	AMEX	FXL	Tue, May 5, 2009	12.76	12.79	12.66	12.75
456	AMEX	FXL	Mon, May 4, 2009	12.72	12.78	12.68	12.78
455	AMEX	FXL	Fri, May 1, 2009	12.30	12.51	12.22	12.42
454	AMEX	FXL	Thu, Apr 30, 2009	12.47	12.64	12.36	12.41
453	AMEX	FXL	Wed, Apr 29, 2009	11.99	12.34	11.99	12.22
452	AMEX	FXL	Tue, Apr 28, 2009	11.78	11.99	11.78	11.94
451	AMEX	FXL	Mon, Apr 27, 2009	11.91	12.07	11.91	11.96
450	AMEX	FXL	Fri, Apr 24, 2009	11.78	12.03	11.78	12.03
449	AMEX	FXL	Thu, Apr 23, 2009	11.76	11.81	11.59	11.81
448	AMEX	FXL	Wed, Apr 22, 2009	11.68	12.10	11.68	11.92
447	AMEX	FXL	Tue, Apr 21, 2009	11.54	11.69	11.54	11.64
446	AMEX	FXL	Mon, Apr 20, 2009	11.56	11.57	11.51	11.56
445	AMEX	FXL	Fri, Apr 17, 2009	11.98	12.08	11.87	12.00
444	AMEX	FXL	Thu, Apr 16, 2009	11.64	11.95	11.64	11.93
443	AMEX	FXL	Wed, Apr 15, 2009	11.43	11.50	11.34	11.49
442	AMEX	FXL	Tue, Apr 14, 2009	11.64	11.64	11.64	11.64
441	AMEX	FXL	Mon, Apr 13, 2009	11.69	11.69	11.65	11.65
440	AMEX	FXL	Thu, Apr 9, 2009	11.66	11.68	11.66	11.68
439	AMEX	FXL	Wed, Apr 8, 2009	11.22	11.25	11.22	11.24
438	AMEX	FXL	Tue, Apr 7, 2009	11.23	11.23	11.08	11.08
437	AMEX	FXL	Mon, Apr 6, 2009	11.34	11.34	11.28	11.28
436	AMEX	FXL	Fri, Apr 3, 2009	11.31	11.52	11.31	11.52
435	AMEX	FXL	Thu, Apr 2, 2009	11.20	11.37	11.20	11.37
434	AMEX	FXL	Wed, Apr 1, 2009	10.78	10.90	10.78	10.87
433	AMEX	FXL	Tue, Mar 31, 2009	10.73	10.84	10.71	10.83
432	AMEX	FXL	Mon, Mar 30, 2009	10.56	10.56	10.48	10.49
431	AMEX	FXL	Fri, Mar 27, 2009	10.96	10.98	10.96	10.98
430	AMEX	FXL	Thu, Mar 26, 2009	10.98	11.13	10.98	11.13
429	AMEX	FXL	Wed, Mar 25, 2009	10.82	10.82	10.79	10.80
428	AMEX	FXL	Tue, Mar 24, 2009	10.71	10.71	10.68	10.68
427	AMEX	FXL	Mon, Mar 23, 2009	11.67	11.67	10.37	10.53
426	AMEX	FXL	Fri, Mar 20, 2009	10.39	10.39	10.39	10.39
425	AMEX	FXL	Thu, Mar 19, 2009	10.53	10.53	10.44	10.44
424	AMEX	FXL	Tue, Mar 17, 2009	9.88	9.93	9.88	9.93
423	AMEX	FXL	Mon, Mar 16, 2009	10.77	10.77	9.95	10.03
422	AMEX	FXL	Fri, Mar 13, 2009	9.97	10.02	9.96	10.02
421	AMEX	FXL	Thu, Mar 12, 2009	9.51	9.85	9.51	9.85
420	AMEX	FXL	Wed, Mar 11, 2009	9.56	9.56	9.56	9.56
419	AMEX	FXL	Tue, Mar 10, 2009	9.23	9.23	9.23	9.23
418	AMEX	FXL	Mon, Mar 9, 2009	9.05	9.14	8.74	8.74
417	AMEX	FXL	Fri, Mar 6, 2009	8.99	9.02	8.89	8.90
416	AMEX	FXL	Thu, Mar 5, 2009	9.42	9.42	9.08	9.11
415	AMEX	FXL	Wed, Mar 4, 2009	9.27	9.47	9.27	9.47
414	AMEX	FXL	Tue, Mar 3, 2009	9.15	9.15	9.15	9.15
413	AMEX	FXL	Mon, Mar 2, 2009	9.24	9.24	9.08	9.08
412	AMEX	FXL	Fri, Feb 27, 2009	9.46	9.72	9.46	9.64
411	AMEX	FXL	Thu, Feb 26, 2009	9.91	9.91	9.85	9.85
410	AMEX	FXL	Wed, Feb 25, 2009	9.85	9.91	9.85	9.91
409	AMEX	FXL	Tue, Feb 24, 2009	9.55	9.73	9.55	9.73
408	AMEX	FXL	Mon, Feb 23, 2009	9.63	9.64	9.57	9.62
407	AMEX	FXL	Fri, Feb 20, 2009	9.81	9.81	9.72	9.72
406	AMEX	FXL	Thu, Feb 19, 2009	10.34	10.34	9.99	9.99
405	AMEX	FXL	Wed, Feb 18, 2009	10.32	10.36	10.32	10.36
404	AMEX	FXL	Tue, Feb 17, 2009	10.52	10.52	10.35	10.38
403	AMEX	FXL	Fri, Feb 13, 2009	10.91	10.92	10.91	10.92
402	AMEX	FXL	Thu, Feb 12, 2009	10.64	10.74	10.64	10.74
401	AMEX	FXL	Wed, Feb 11, 2009	10.66	10.69	10.62	10.63
400	AMEX	FXL	Tue, Feb 10, 2009	11.06	11.23	10.65	10.70
399	AMEX	FXL	Mon, Feb 9, 2009	11.13	11.21	11.10	11.10
398	AMEX	FXL	Fri, Feb 6, 2009	10.99	11.01	10.99	11.00
397	AMEX	FXL	Thu, Feb 5, 2009	10.44	10.90	10.44	10.84
396	AMEX	FXL	Wed, Feb 4, 2009	10.54	10.73	10.54	10.73
395	AMEX	FXL	Tue, Feb 3, 2009	10.43	10.45	10.35	10.45
394	AMEX	FXL	Mon, Feb 2, 2009	10.26	10.39	10.26	10.39
393	AMEX	FXL	Fri, Jan 30, 2009	10.72	10.72	10.50	10.50
392	AMEX	FXL	Thu, Jan 29, 2009	10.84	10.84	10.69	10.73
391	AMEX	FXL	Wed, Jan 28, 2009	11.00	11.00	11.00	11.00
390	AMEX	FXL	Tue, Jan 27, 2009	10.67	10.75	10.65	10.65
389	AMEX	FXL	Mon, Jan 26, 2009	10.54	10.54	10.54	10.54
388	AMEX	FXL	Fri, Jan 23, 2009	10.24	10.57	10.22	10.54
387	AMEX	FXL	Thu, Jan 22, 2009	10.23	10.31	10.15	10.26
386	AMEX	FXL	Wed, Jan 21, 2009	10.20	10.48	10.20	10.48
385	AMEX	FXL	Tue, Jan 20, 2009	10.38	10.38	10.05	10.06
384	AMEX	FXL	Fri, Jan 16, 2009	10.58	10.66	10.53	10.54
383	AMEX	FXL	Thu, Jan 15, 2009	10.18	10.56	10.12	10.55
382	AMEX	FXL	Wed, Jan 14, 2009	10.58	10.58	10.38	10.39
381	AMEX	FXL	Tue, Jan 13, 2009	10.82	10.82	10.61	10.61
380	AMEX	FXL	Mon, Jan 12, 2009	10.86	10.86	10.79	10.80
379	AMEX	FXL	Fri, Jan 9, 2009	11.29	11.29	11.06	11.11
378	AMEX	FXL	Thu, Jan 8, 2009	11.17	11.32	11.14	11.31
377	AMEX	FXL	Wed, Jan 7, 2009	11.42	11.42	11.22	11.27
376	AMEX	FXL	Tue, Jan 6, 2009	11.58	11.73	11.49	11.69
375	AMEX	FXL	Mon, Jan 5, 2009	11.14	11.42	11.14	11.31
374	AMEX	FXL	Fri, Jan 2, 2009	11.18	11.18	11.18	11.18
373	AMEX	FXL	Wed, Dec 31, 2008	10.10	10.75	10.10	10.75
372	AMEX	FXL	Tue, Dec 30, 2008	10.39	10.44	10.30	10.43
371	AMEX	FXL	Mon, Dec 29, 2008	10.15	10.17	10.08	10.12
370	AMEX	FXL	Fri, Dec 26, 2008	10.25	10.26	10.24	10.25
369	AMEX	FXL	Wed, Dec 24, 2008	10.19	10.22	10.19	10.20
368	AMEX	FXL	Tue, Dec 23, 2008	10.31	10.31	10.24	10.24
367	AMEX	FXL	Mon, Dec 22, 2008	10.38	10.38	10.17	10.23
366	AMEX	FXL	Fri, Dec 19, 2008	10.59	10.61	10.59	10.61
365	AMEX	FXL	Thu, Dec 18, 2008	10.57	10.57	10.38	10.41
364	AMEX	FXL	Wed, Dec 17, 2008	10.56	10.76	10.44	10.73
363	AMEX	FXL	Tue, Dec 16, 2008	10.20	10.46	10.15	10.46
362	AMEX	FXL	Mon, Dec 15, 2008	10.04	10.04	10.04	10.04
361	AMEX	FXL	Fri, Dec 12, 2008	9.98	10.21	9.97	10.21
360	AMEX	FXL	Thu, Dec 11, 2008	10.24	10.24	10.24	10.24
359	AMEX	FXL	Wed, Dec 10, 2008	10.35	10.35	10.28	10.30
358	AMEX	FXL	Tue, Dec 9, 2008	9.77	10.38	9.77	10.18
357	AMEX	FXL	Mon, Dec 8, 2008	10.02	11.52	10.00	10.14
356	AMEX	FXL	Fri, Dec 5, 2008	9.38	9.75	9.38	9.71
355	AMEX	FXL	Thu, Dec 4, 2008	9.88	9.88	9.35	9.35
354	AMEX	FXL	Wed, Dec 3, 2008	9.53	9.74	9.53	9.54
353	AMEX	FXL	Tue, Dec 2, 2008	9.42	9.59	9.29	9.41
352	AMEX	FXL	Mon, Dec 1, 2008	9.71	9.71	9.48	9.59
351	AMEX	FXL	Fri, Nov 28, 2008	9.98	9.99	9.98	9.99
350	AMEX	FXL	Wed, Nov 26, 2008	9.63	9.92	9.63	9.82
349	AMEX	FXL	Tue, Nov 25, 2008	9.46	9.61	9.37	9.39
348	AMEX	FXL	Mon, Nov 24, 2008	9.49	9.63	9.49	9.63
347	AMEX	FXL	Fri, Nov 21, 2008	8.71	9.03	8.57	9.03
346	AMEX	FXL	Thu, Nov 20, 2008	9.07	9.36	8.74	8.74
345	AMEX	FXL	Wed, Nov 19, 2008	9.81	9.98	9.35	9.35
344	AMEX	FXL	Tue, Nov 18, 2008	9.87	9.95	9.80	9.80
343	AMEX	FXL	Mon, Nov 17, 2008	9.88	10.22	9.84	10.12
342	AMEX	FXL	Fri, Nov 14, 2008	10.45	10.45	10.06	10.37
341	AMEX	FXL	Thu, Nov 13, 2008	9.97	10.51	9.72	10.51
340	AMEX	FXL	Wed, Nov 12, 2008	10.31	10.40	10.05	10.07
339	AMEX	FXL	Tue, Nov 11, 2008	10.75	10.78	10.71	10.78
338	AMEX	FXL	Mon, Nov 10, 2008	11.55	11.55	11.02	11.02
337	AMEX	FXL	Fri, Nov 7, 2008	11.01	11.27	11.01	11.14
336	AMEX	FXL	Thu, Nov 6, 2008	11.50	11.50	11.09	11.09
335	AMEX	FXL	Wed, Nov 5, 2008	11.65	12.06	11.65	11.88
334	AMEX	FXL	Tue, Nov 4, 2008	12.11	12.26	12.05	12.24
333	AMEX	FXL	Mon, Nov 3, 2008	11.50	12.03	11.50	11.50
332	AMEX	FXL	Fri, Oct 31, 2008	11.30	11.80	11.30	11.60
331	AMEX	FXL	Thu, Oct 30, 2008	12.59	12.59	11.25	11.43
330	AMEX	FXL	Wed, Oct 29, 2008	10.81	11.41	10.58	11.37
329	AMEX	FXL	Tue, Oct 28, 2008	10.41	11.00	10.21	11.00
328	AMEX	FXL	Mon, Oct 27, 2008	10.51	10.72	10.25	10.50
327	AMEX	FXL	Fri, Oct 24, 2008	10.44	10.79	10.44	10.79
326	AMEX	FXL	Thu, Oct 23, 2008	10.81	11.03	10.39	10.54
325	AMEX	FXL	Wed, Oct 22, 2008	11.42	11.56	11.13	11.13
324	AMEX	FXL	Tue, Oct 21, 2008	12.20	12.20	11.59	11.80
323	AMEX	FXL	Mon, Oct 20, 2008	11.98	12.27	11.95	12.21
322	AMEX	FXL	Fri, Oct 17, 2008	11.15	12.28	11.15	11.85
321	AMEX	FXL	Thu, Oct 16, 2008	11.01	11.70	11.01	11.67
320	AMEX	FXL	Wed, Oct 15, 2008	11.86	12.53	11.62	11.62
319	AMEX	FXL	Tue, Oct 14, 2008	13.00	13.34	12.43	12.58
318	AMEX	FXL	Mon, Oct 13, 2008	12.19	12.61	12.18	12.61
317	AMEX	FXL	Fri, Oct 10, 2008	10.71	12.29	10.51	12.29
316	AMEX	FXL	Thu, Oct 9, 2008	12.26	12.58	12.14	12.25
315	AMEX	FXL	Wed, Oct 8, 2008	12.25	12.83	12.09	12.26
314	AMEX	FXL	Tue, Oct 7, 2008	13.12	13.24	12.43	12.43
313	AMEX	FXL	Mon, Oct 6, 2008	14.37	14.37	12.59	13.09
312	AMEX	FXL	Fri, Oct 3, 2008	13.74	14.49	13.74	13.79
311	AMEX	FXL	Thu, Oct 2, 2008	14.58	14.58	14.33	14.34
310	AMEX	FXL	Wed, Oct 1, 2008	15.07	15.60	14.84	15.08
309	AMEX	FXL	Tue, Sep 30, 2008	14.53	15.58	14.53	15.02
308	AMEX	FXL	Mon, Sep 29, 2008	14.98	15.21	14.64	14.75
307	AMEX	FXL	Fri, Sep 26, 2008	15.57	15.87	15.49	15.87
306	AMEX	FXL	Thu, Sep 25, 2008	15.28	16.44	15.28	15.79
305	AMEX	FXL	Wed, Sep 24, 2008	17.25	17.25	15.55	16.04
304	AMEX	FXL	Tue, Sep 23, 2008	17.08	17.08	15.70	15.80
303	AMEX	FXL	Mon, Sep 22, 2008	16.81	16.81	15.88	15.88
302	AMEX	FXL	Fri, Sep 19, 2008	18.16	18.31	15.92	16.52
301	AMEX	FXL	Thu, Sep 18, 2008	15.31	16.00	15.08	15.91
300	AMEX	FXL	Wed, Sep 17, 2008	14.64	16.08	14.64	15.80
299	AMEX	FXL	Tue, Sep 16, 2008	15.57	16.46	15.53	15.53
298	AMEX	FXL	Mon, Sep 15, 2008	16.23	16.53	16.05	16.13
297	AMEX	FXL	Fri, Sep 12, 2008	17.47	17.47	16.59	16.73
296	AMEX	FXL	Thu, Sep 11, 2008	16.43	16.73	16.43	16.70
295	AMEX	FXL	Wed, Sep 10, 2008	16.61	16.78	16.50	16.74
294	AMEX	FXL	Tue, Sep 9, 2008	17.03	17.03	16.44	16.44
293	AMEX	FXL	Mon, Sep 8, 2008	17.69	17.69	16.20	16.97
292	AMEX	FXL	Fri, Sep 5, 2008	16.75	16.98	16.65	16.93
291	AMEX	FXL	Thu, Sep 4, 2008	17.12	17.12	16.82	16.91
290	AMEX	FXL	Wed, Sep 3, 2008	17.37	17.60	17.31	17.37
289	AMEX	FXL	Tue, Sep 2, 2008	19.16	19.16	17.73	17.78
288	AMEX	FXL	Fri, Aug 29, 2008	18.04	18.08	18.00	18.08
287	AMEX	FXL	Thu, Aug 28, 2008	18.30	18.40	18.30	18.40
286	AMEX	FXL	Wed, Aug 27, 2008	18.17	18.29	18.14	18.22
285	AMEX	FXL	Tue, Aug 26, 2008	18.15	18.15	17.95	18.06
284	AMEX	FXL	Mon, Aug 25, 2008	18.41	18.41	18.18	18.19
283	AMEX	FXL	Fri, Aug 22, 2008	18.88	18.88	18.40	18.52
282	AMEX	FXL	Thu, Aug 21, 2008	18.25	18.32	18.17	18.31
281	AMEX	FXL	Wed, Aug 20, 2008	18.34	18.62	18.27	18.36
280	AMEX	FXL	Tue, Aug 19, 2008	18.39	18.40	18.25	18.29
279	AMEX	FXL	Mon, Aug 18, 2008	19.63	19.63	18.45	18.66
278	AMEX	FXL	Fri, Aug 15, 2008	19.63	19.63	18.83	18.90
277	AMEX	FXL	Thu, Aug 14, 2008	18.59	18.80	18.56	18.76
276	AMEX	FXL	Wed, Aug 13, 2008	18.60	18.66	18.42	18.57
275	AMEX	FXL	Tue, Aug 12, 2008	18.54	18.65	18.52	18.58
274	AMEX	FXL	Mon, Aug 11, 2008	18.49	18.76	18.45	18.56
273	AMEX	FXL	Fri, Aug 8, 2008	18.15	18.45	18.15	18.39
272	AMEX	FXL	Thu, Aug 7, 2008	17.90	18.25	17.90	18.06
271	AMEX	FXL	Wed, Aug 6, 2008	17.73	18.12	17.68	18.08
270	AMEX	FXL	Tue, Aug 5, 2008	17.61	17.79	17.56	17.78
269	AMEX	FXL	Mon, Aug 4, 2008	18.58	18.58	17.42	17.45
268	AMEX	FXL	Fri, Aug 1, 2008	17.41	17.63	17.41	17.63
267	AMEX	FXL	Thu, Jul 31, 2008	17.73	17.85	17.65	17.65
266	AMEX	FXL	Wed, Jul 30, 2008	17.78	17.84	17.58	17.73
265	AMEX	FXL	Tue, Jul 29, 2008	17.46	17.73	17.45	17.70
264	AMEX	FXL	Mon, Jul 28, 2008	17.65	17.65	17.39	17.40
263	AMEX	FXL	Fri, Jul 25, 2008	17.65	17.65	17.53	17.63
262	AMEX	FXL	Thu, Jul 24, 2008	17.88	17.88	17.65	17.65
261	AMEX	FXL	Wed, Jul 23, 2008	18.40	18.51	17.98	18.12
260	AMEX	FXL	Tue, Jul 22, 2008	17.49	17.94	17.49	17.94
259	AMEX	FXL	Mon, Jul 21, 2008	18.27	18.27	17.86	17.90
258	AMEX	FXL	Fri, Jul 18, 2008	17.54	18.03	17.54	18.03
257	AMEX	FXL	Thu, Jul 17, 2008	17.68	18.09	17.68	18.04
256	AMEX	FXL	Wed, Jul 16, 2008	17.33	17.65	17.33	17.65
255	AMEX	FXL	Tue, Jul 15, 2008	17.01	17.40	16.99	17.33
254	AMEX	FXL	Mon, Jul 14, 2008	17.44	17.44	17.25	17.26
253	AMEX	FXL	Fri, Jul 11, 2008	16.91	17.67	16.91	17.48
252	AMEX	FXL	Thu, Jul 10, 2008	17.58	17.72	17.42	17.61
251	AMEX	FXL	Wed, Jul 9, 2008	18.04	18.04	17.55	17.55
250	AMEX	FXL	Tue, Jul 8, 2008	17.82	17.90	17.67	17.90
249	AMEX	FXL	Mon, Jul 7, 2008	17.98	17.99	17.64	17.77
248	AMEX	FXL	Thu, Jul 3, 2008	17.65	17.86	17.65	17.80
247	AMEX	FXL	Wed, Jul 2, 2008	18.20	18.22	17.91	17.91
246	AMEX	FXL	Tue, Jul 1, 2008	17.96	18.18	17.96	18.18
245	AMEX	FXL	Mon, Jun 30, 2008	18.35	18.36	18.20	18.20
244	AMEX	FXL	Fri, Jun 27, 2008	18.47	18.47	18.30	18.41
243	AMEX	FXL	Thu, Jun 26, 2008	18.78	18.78	18.55	18.55
242	AMEX	FXL	Wed, Jun 25, 2008	19.16	19.33	19.16	19.20
241	AMEX	FXL	Tue, Jun 24, 2008	18.94	19.07	18.92	18.92
240	AMEX	FXL	Mon, Jun 23, 2008	19.16	19.18	19.05	19.05
239	AMEX	FXL	Fri, Jun 20, 2008	19.23	19.25	19.19	19.19
238	AMEX	FXL	Thu, Jun 19, 2008	19.32	19.54	19.23	19.54
237	AMEX	FXL	Wed, Jun 18, 2008	19.29	19.47	19.29	19.39
236	AMEX	FXL	Tue, Jun 17, 2008	19.84	19.84	19.59	19.59
235	AMEX	FXL	Mon, Jun 16, 2008	19.60	19.81	19.60	19.80
234	AMEX	FXL	Fri, Jun 13, 2008	19.36	19.45	19.36	19.45
233	AMEX	FXL	Thu, Jun 12, 2008	19.40	19.41	19.18	19.18
232	AMEX	FXL	Wed, Jun 11, 2008	19.31	19.31	19.21	19.21
231	AMEX	FXL	Tue, Jun 10, 2008	19.50	19.56	19.44	19.56
230	AMEX	FXL	Mon, Jun 9, 2008	19.64	19.64	19.61	19.62
229	AMEX	FXL	Fri, Jun 6, 2008	20.10	20.11	19.85	19.85
228	AMEX	FXL	Thu, Jun 5, 2008	20.12	20.20	20.12	20.19
227	AMEX	FXL	Wed, Jun 4, 2008	19.86	20.01	19.84	19.93
226	AMEX	FXL	Tue, Jun 3, 2008	19.95	20.04	19.88	19.88
225	AMEX	FXL	Mon, Jun 2, 2008	19.85	19.85	19.78	19.78
224	AMEX	FXL	Fri, May 30, 2008	20.03	20.05	19.99	20.04
223	AMEX	FXL	Thu, May 29, 2008	19.80	19.83	19.80	19.83
222	AMEX	FXL	Wed, May 28, 2008	19.90	19.90	19.68	19.72
221	AMEX	FXL	Tue, May 27, 2008	19.54	19.63	19.41	19.63
220	AMEX	FXL	Fri, May 23, 2008	19.53	19.53	19.36	19.46
219	AMEX	FXL	Thu, May 22, 2008	19.50	19.55	19.48	19.48
218	AMEX	FXL	Wed, May 21, 2008	19.66	19.67	19.37	19.37
217	AMEX	FXL	Tue, May 20, 2008	19.66	19.66	19.58	19.58
216	AMEX	FXL	Mon, May 19, 2008	20.17	20.17	19.83	19.83
215	AMEX	FXL	Fri, May 16, 2008	19.84	20.00	19.76	20.00
214	AMEX	FXL	Thu, May 15, 2008	19.69	19.86	19.69	19.85
213	AMEX	FXL	Wed, May 14, 2008	19.78	19.82	19.75	19.75
212	AMEX	FXL	Tue, May 13, 2008	19.26	19.33	19.26	19.33
211	AMEX	FXL	Mon, May 12, 2008	19.10	19.15	19.05	19.15
210	AMEX	FXL	Fri, May 9, 2008	18.88	18.90	18.87	18.87
209	AMEX	FXL	Thu, May 8, 2008	18.79	18.93	18.79	18.93
208	AMEX	FXL	Wed, May 7, 2008	19.06	19.06	18.76	18.76
207	AMEX	FXL	Tue, May 6, 2008	18.74	19.04	18.74	19.02
206	AMEX	FXL	Mon, May 5, 2008	18.79	18.79	18.72	18.76
205	AMEX	FXL	Fri, May 2, 2008	18.84	18.84	18.76	18.76
204	AMEX	FXL	Thu, May 1, 2008	18.52	18.92	18.52	18.88
203	AMEX	FXL	Wed, Apr 30, 2008	18.93	18.93	18.50	18.53
202	AMEX	FXL	Tue, Apr 29, 2008	18.66	18.70	18.66	18.70
201	AMEX	FXL	Mon, Apr 28, 2008	18.56	18.69	18.56	18.62
200	AMEX	FXL	Fri, Apr 25, 2008	18.39	18.63	18.39	18.63
199	AMEX	FXL	Thu, Apr 24, 2008	18.47	18.58	18.47	18.58
198	AMEX	FXL	Wed, Apr 23, 2008	18.29	18.52	18.26	18.43
197	AMEX	FXL	Tue, Apr 22, 2008	18.41	18.41	18.15	18.24
196	AMEX	FXL	Mon, Apr 21, 2008	18.39	18.55	18.35	18.55
195	AMEX	FXL	Fri, Apr 18, 2008	18.53	18.53	18.42	18.42
194	AMEX	FXL	Thu, Apr 17, 2008	18.08	18.08	18.08	18.08
193	AMEX	FXL	Wed, Apr 16, 2008	17.85	18.03	17.85	18.02
192	AMEX	FXL	Tue, Apr 15, 2008	17.69	17.69	17.53	17.59
191	AMEX	FXL	Mon, Apr 14, 2008	17.75	17.75	17.59	17.60
190	AMEX	FXL	Fri, Apr 11, 2008	18.42	18.42	17.71	17.71
189	AMEX	FXL	Thu, Apr 10, 2008	18.04	18.21	17.98	18.15
188	AMEX	FXL	Tue, Apr 8, 2008	19.89	19.89	17.98	18.09
187	AMEX	FXL	Mon, Apr 7, 2008	18.45	18.45	18.33	18.33
186	AMEX	FXL	Fri, Apr 4, 2008	18.12	18.31	18.12	18.30
185	AMEX	FXL	Thu, Apr 3, 2008	18.00	18.17	17.99	18.17
184	AMEX	FXL	Wed, Apr 2, 2008	18.10	18.19	18.01	18.08
183	AMEX	FXL	Tue, Apr 1, 2008	17.93	17.98	17.92	17.92
182	AMEX	FXL	Mon, Mar 31, 2008	17.38	17.43	17.28	17.42
181	AMEX	FXL	Fri, Mar 28, 2008	17.69	17.69	17.44	17.44
180	AMEX	FXL	Thu, Mar 27, 2008	17.90	17.90	17.42	17.42
179	AMEX	FXL	Wed, Mar 26, 2008	17.68	17.82	17.68	17.69
178	AMEX	FXL	Tue, Mar 25, 2008	18.03	18.03	17.91	17.98
177	AMEX	FXL	Mon, Mar 24, 2008	17.57	17.86	17.57	17.86
176	AMEX	FXL	Thu, Mar 20, 2008	16.43	17.28	16.43	17.25
175	AMEX	FXL	Wed, Mar 19, 2008	17.39	17.39	17.04	17.04
174	AMEX	FXL	Tue, Mar 18, 2008	17.11	17.18	17.11	17.18
173	AMEX	FXL	Mon, Mar 17, 2008	17.03	17.03	17.03	17.03
172	AMEX	FXL	Fri, Mar 14, 2008	17.79	17.79	17.14	17.19
171	AMEX	FXL	Thu, Mar 13, 2008	17.40	17.63	17.40	17.63
170	AMEX	FXL	Wed, Mar 12, 2008	17.57	17.69	17.49	17.49
169	AMEX	FXL	Tue, Mar 11, 2008	17.34	17.43	17.19	17.43
168	AMEX	FXL	Mon, Mar 10, 2008	17.32	17.32	16.99	16.99
167	AMEX	FXL	Fri, Mar 7, 2008	19.08	19.08	17.19	17.27
166	AMEX	FXL	Thu, Mar 6, 2008	17.52	17.52	17.52	17.52
165	AMEX	FXL	Wed, Mar 5, 2008	17.87	17.91	17.74	17.78
164	AMEX	FXL	Tue, Mar 4, 2008	17.40	17.40	17.40	17.40
163	AMEX	FXL	Mon, Mar 3, 2008	17.52	17.52	17.52	17.52
162	AMEX	FXL	Fri, Feb 29, 2008	17.86	17.92	17.73	17.73
161	AMEX	FXL	Thu, Feb 28, 2008	18.44	18.44	18.21	18.21
160	AMEX	FXL	Wed, Feb 27, 2008	18.42	18.51	18.42	18.44
159	AMEX	FXL	Tue, Feb 26, 2008	18.31	18.43	18.20	18.40
158	AMEX	FXL	Mon, Feb 25, 2008	18.03	18.35	18.01	18.35
157	AMEX	FXL	Fri, Feb 22, 2008	17.99	18.00	17.85	17.85
156	AMEX	FXL	Thu, Feb 21, 2008	18.24	18.24	18.24	18.24
155	AMEX	FXL	Wed, Feb 20, 2008	17.96	18.15	17.90	18.15
154	AMEX	FXL	Tue, Feb 19, 2008	18.11	18.11	18.11	18.11
153	AMEX	FXL	Fri, Feb 15, 2008	17.99	18.00	17.97	18.00
152	AMEX	FXL	Thu, Feb 14, 2008	18.18	18.20	18.18	18.19
151	AMEX	FXL	Wed, Feb 13, 2008	18.34	18.34	18.33	18.33
150	AMEX	FXL	Tue, Feb 12, 2008	18.16	18.18	17.88	17.88
149	AMEX	FXL	Mon, Feb 11, 2008	17.74	18.00	17.74	18.00
148	AMEX	FXL	Fri, Feb 8, 2008	17.58	17.73	17.58	17.70
147	AMEX	FXL	Wed, Feb 6, 2008	17.93	17.93	17.55	17.55
146	AMEX	FXL	Tue, Feb 5, 2008	18.02	18.07	17.88	17.88
145	AMEX	FXL	Mon, Feb 4, 2008	18.32	18.40	18.32	18.37
144	AMEX	FXL	Fri, Feb 1, 2008	18.44	18.44	18.44	18.44
143	AMEX	FXL	Thu, Jan 31, 2008	17.68	17.95	17.68	17.95
142	AMEX	FXL	Wed, Jan 30, 2008	17.84	18.10	17.81	18.10
141	AMEX	FXL	Tue, Jan 29, 2008	17.78	17.92	17.78	17.91
140	AMEX	FXL	Mon, Jan 28, 2008	17.70	17.85	17.48	17.85
139	AMEX	FXL	Fri, Jan 25, 2008	17.62	17.62	17.62	17.62
138	AMEX	FXL	Wed, Jan 23, 2008	16.50	17.09	16.44	17.09
137	AMEX	FXL	Tue, Jan 22, 2008	16.80	17.14	16.79	17.14
136	AMEX	FXL	Thu, Jan 17, 2008	18.00	18.00	17.36	17.36
135	AMEX	FXL	Wed, Jan 16, 2008	17.81	18.05	17.59	18.05
134	AMEX	FXL	Tue, Jan 15, 2008	18.12	18.12	17.91	18.03
133	AMEX	FXL	Mon, Jan 14, 2008	18.31	18.31	18.31	18.31
132	AMEX	FXL	Fri, Jan 11, 2008	18.27	18.27	18.12	18.12
131	AMEX	FXL	Thu, Jan 10, 2008	18.39	18.39	18.39	18.39
130	AMEX	FXL	Wed, Jan 9, 2008	18.37	18.51	18.12	18.12
129	AMEX	FXL	Tue, Jan 8, 2008	18.88	18.91	18.30	18.30
128	AMEX	FXL	Mon, Jan 7, 2008	19.07	19.07	18.71	18.73
127	AMEX	FXL	Wed, Jan 2, 2008	20.64	20.64	20.38	20.38
126	AMEX	FXL	Fri, Dec 28, 2007	20.84	20.84	20.79	20.83
125	AMEX	FXL	Thu, Dec 27, 2007	21.12	21.12	20.84	20.84
124	AMEX	FXL	Wed, Dec 26, 2007	21.09	21.21	21.09	21.21
123	AMEX	FXL	Mon, Dec 24, 2007	21.14	21.14	21.14	21.14
122	AMEX	FXL	Thu, Dec 20, 2007	20.62	20.76	20.62	20.76
121	AMEX	FXL	Wed, Dec 19, 2007	20.48	20.48	20.48	20.48
120	AMEX	FXL	Tue, Dec 18, 2007	20.46	20.46	20.34	20.35
119	AMEX	FXL	Mon, Dec 17, 2007	20.52	20.57	20.40	20.40
118	AMEX	FXL	Fri, Dec 14, 2007	20.93	20.93	20.81	20.81
117	AMEX	FXL	Wed, Dec 12, 2007	21.40	21.40	20.97	20.97
116	AMEX	FXL	Tue, Dec 11, 2007	21.45	21.45	21.26	21.26
115	AMEX	FXL	Mon, Dec 10, 2007	21.56	21.56	21.56	21.56
114	AMEX	FXL	Thu, Dec 6, 2007	21.15	21.16	21.12	21.12
113	AMEX	FXL	Wed, Dec 5, 2007	21.00	21.09	21.00	21.09
112	AMEX	FXL	Tue, Dec 4, 2007	20.54	20.54	20.54	20.54
111	AMEX	FXL	Mon, Dec 3, 2007	20.67	20.70	20.55	20.55
110	AMEX	FXL	Fri, Nov 30, 2007	21.57	21.57	20.95	20.98
109	AMEX	FXL	Thu, Nov 29, 2007	21.06	21.09	20.90	21.09
108	AMEX	FXL	Wed, Nov 28, 2007	21.00	21.00	21.00	21.00
107	AMEX	FXL	Tue, Nov 27, 2007	20.09	20.14	19.98	20.14
106	AMEX	FXL	Mon, Nov 26, 2007	20.31	20.31	19.90	19.90
105	AMEX	FXL	Wed, Nov 21, 2007	21.79	21.79	19.94	20.05
104	AMEX	FXL	Tue, Nov 20, 2007	20.51	20.51	20.04	20.04
103	AMEX	FXL	Mon, Nov 19, 2007	20.52	20.52	20.52	20.52
102	AMEX	FXL	Fri, Nov 16, 2007	21.24	21.24	20.57	20.80
101	AMEX	FXL	Thu, Nov 15, 2007	20.83	20.83	20.60	20.60
100	AMEX	FXL	Wed, Nov 14, 2007	21.04	21.04	20.98	20.98
99	AMEX	FXL	Tue, Nov 13, 2007	20.87	21.05	20.87	21.05
98	AMEX	FXL	Mon, Nov 12, 2007	21.06	21.06	20.49	20.49
97	AMEX	FXL	Fri, Nov 9, 2007	21.25	21.30	21.09	21.09
96	AMEX	FXL	Thu, Nov 8, 2007	22.06	22.06	21.55	21.57
95	AMEX	FXL	Wed, Nov 7, 2007	21.76	22.48	21.76	22.13
94	AMEX	FXL	Tue, Nov 6, 2007	22.47	22.47	22.47	22.47
93	AMEX	FXL	Mon, Nov 5, 2007	22.30	22.30	22.29	22.29
92	AMEX	FXL	Fri, Nov 2, 2007	22.39	22.43	22.22	22.43
91	AMEX	FXL	Thu, Nov 1, 2007	22.55	22.55	22.38	22.39
90	AMEX	FXL	Wed, Oct 31, 2007	22.55	22.55	22.47	22.48
89	AMEX	FXL	Mon, Oct 29, 2007	22.41	22.55	22.41	22.55
88	AMEX	FXL	Fri, Oct 26, 2007	22.18	22.19	22.18	22.19
87	AMEX	FXL	Thu, Oct 25, 2007	22.29	22.29	21.79	21.97
86	AMEX	FXL	Wed, Oct 24, 2007	22.00	22.05	22.00	22.05
85	AMEX	FXL	Tue, Oct 23, 2007	22.48	22.61	22.39	22.61
84	AMEX	FXL	Mon, Oct 22, 2007	22.06	22.06	22.06	22.06
83	AMEX	FXL	Fri, Oct 19, 2007	22.45	22.45	22.13	22.13
82	AMEX	FXL	Wed, Oct 17, 2007	22.53	22.53	22.50	22.50
81	AMEX	FXL	Tue, Oct 16, 2007	22.38	22.41	22.32	22.41
80	AMEX	FXL	Mon, Oct 15, 2007	22.49	22.49	22.40	22.40
79	AMEX	FXL	Fri, Oct 12, 2007	22.41	22.54	22.41	22.54
78	AMEX	FXL	Thu, Oct 11, 2007	22.70	22.79	22.28	22.28
77	AMEX	FXL	Wed, Oct 10, 2007	22.64	22.65	22.64	22.65
76	AMEX	FXL	Tue, Oct 9, 2007	22.54	22.54	22.54	22.54
75	AMEX	FXL	Mon, Oct 8, 2007	22.45	22.45	22.37	22.43
74	AMEX	FXL	Fri, Oct 5, 2007	22.18	22.18	22.18	22.18
73	AMEX	FXL	Thu, Oct 4, 2007	21.92	21.95	21.92	21.93
72	AMEX	FXL	Wed, Oct 3, 2007	21.97	21.97	21.93	21.93
71	AMEX	FXL	Mon, Oct 1, 2007	21.91	22.08	21.91	22.08
70	AMEX	FXL	Thu, Sep 27, 2007	21.90	21.90	21.89	21.89
69	AMEX	FXL	Wed, Sep 26, 2007	21.86	21.86	21.68	21.68
68	AMEX	FXL	Tue, Sep 25, 2007	21.28	21.59	21.28	21.59
67	AMEX	FXL	Mon, Sep 24, 2007	21.63	21.63	21.34	21.38
66	AMEX	FXL	Fri, Sep 21, 2007	21.46	21.53	21.46	21.53
65	AMEX	FXL	Thu, Sep 20, 2007	21.45	21.50	21.39	21.43
64	AMEX	FXL	Wed, Sep 19, 2007	21.50	21.50	21.36	21.41
63	AMEX	FXL	Tue, Sep 18, 2007	20.80	21.28	20.80	21.28
62	AMEX	FXL	Mon, Sep 17, 2007	20.81	20.81	20.70	20.74
61	AMEX	FXL	Fri, Sep 14, 2007	20.84	20.84	20.84	20.84
60	AMEX	FXL	Thu, Sep 13, 2007	20.97	20.97	20.95	20.95
59	AMEX	FXL	Wed, Sep 12, 2007	21.16	21.16	20.98	20.98
58	AMEX	FXL	Tue, Sep 11, 2007	21.05	21.16	21.05	21.16
57	AMEX	FXL	Mon, Sep 10, 2007	20.65	20.73	20.65	20.73
56	AMEX	FXL	Fri, Sep 7, 2007	20.93	20.93	20.78	20.80
55	AMEX	FXL	Thu, Sep 6, 2007	21.12	21.24	21.12	21.24
54	AMEX	FXL	Wed, Sep 5, 2007	21.07	21.08	20.94	21.06
53	AMEX	FXL	Tue, Sep 4, 2007	21.16	21.16	21.16	21.16
52	AMEX	FXL	Fri, Aug 31, 2007	20.76	20.82	20.76	20.81
51	AMEX	FXL	Thu, Aug 30, 2007	20.61	20.66	20.51	20.51
50	AMEX	FXL	Wed, Aug 29, 2007	20.23	20.31	20.19	20.30
49	AMEX	FXL	Tue, Aug 28, 2007	20.25	20.25	20.13	20.13
48	AMEX	FXL	Mon, Aug 27, 2007	20.54	20.54	20.47	20.47
47	AMEX	FXL	Fri, Aug 24, 2007	20.41	20.41	20.41	20.41
46	AMEX	FXL	Thu, Aug 23, 2007	20.47	20.47	20.27	20.36
45	AMEX	FXL	Wed, Aug 22, 2007	20.46	20.46	20.46	20.46
44	AMEX	FXL	Tue, Aug 21, 2007	19.94	20.09	19.94	20.08
43	AMEX	FXL	Fri, Aug 17, 2007	19.75	19.81	19.70	19.81
42	AMEX	FXL	Thu, Aug 16, 2007	19.25	19.38	18.79	19.38
41	AMEX	FXL	Wed, Aug 15, 2007	20.06	20.06	19.85	19.85
40	AMEX	FXL	Tue, Aug 14, 2007	20.42	20.42	20.09	20.09
39	AMEX	FXL	Mon, Aug 13, 2007	20.61	20.61	20.59	20.59
38	AMEX	FXL	Fri, Aug 10, 2007	19.64	20.10	19.64	20.10
37	AMEX	FXL	Thu, Aug 9, 2007	20.27	20.27	20.01	20.01
36	AMEX	FXL	Wed, Aug 8, 2007	20.45	20.62	20.23	20.23
35	AMEX	FXL	Tue, Aug 7, 2007	20.01	20.10	19.87	20.10
34	AMEX	FXL	Mon, Aug 6, 2007	20.19	20.19	19.98	19.98
33	AMEX	FXL	Fri, Aug 3, 2007	20.72	20.73	20.30	20.30
32	AMEX	FXL	Thu, Aug 2, 2007	20.76	20.91	20.76	20.88
31	AMEX	FXL	Wed, Aug 1, 2007	20.54	20.65	20.47	20.65
30	AMEX	FXL	Tue, Jul 31, 2007	21.03	21.06	20.44	20.44
29	AMEX	FXL	Mon, Jul 30, 2007	20.65	20.76	20.65	20.76
28	AMEX	FXL	Fri, Jul 27, 2007	20.78	20.89	20.64	20.64
27	AMEX	FXL	Thu, Jul 26, 2007	20.86	20.86	20.75	20.82
26	AMEX	FXL	Wed, Jul 25, 2007	21.21	21.34	21.21	21.28
25	AMEX	FXL	Tue, Jul 24, 2007	21.45	21.60	21.34	21.34
24	AMEX	FXL	Mon, Jul 23, 2007	21.78	21.87	21.73	21.73
23	AMEX	FXL	Fri, Jul 20, 2007	21.69	21.69	21.69	21.69
22	AMEX	FXL	Thu, Jul 19, 2007	21.72	21.73	21.72	21.73
21	AMEX	FXL	Wed, Jul 18, 2007	21.30	21.42	21.30	21.42
20	AMEX	FXL	Tue, Jul 17, 2007	21.51	21.51	21.51	21.51
19	AMEX	FXL	Mon, Jul 16, 2007	21.46	21.61	21.46	21.52
18	AMEX	FXL	Fri, Jul 13, 2007	21.46	21.46	21.40	21.46
17	AMEX	FXL	Thu, Jul 12, 2007	21.16	21.25	21.16	21.25
16	AMEX	FXL	Wed, Jul 11, 2007	20.98	21.02	20.96	21.02
15	AMEX	FXL	Tue, Jul 10, 2007	21.06	21.06	21.06	21.06
14	AMEX	FXL	Mon, Jul 9, 2007	21.24	21.24	21.14	21.19
13	AMEX	FXL	Fri, Jul 6, 2007	21.11	21.11	21.11	21.11
12	AMEX	FXL	Thu, Jul 5, 2007	20.83	20.83	20.83	20.83
11	AMEX	FXL	Fri, Jun 29, 2007	20.70	20.70	20.70	20.70
10	AMEX	FXL	Wed, Jun 27, 2007	20.61	20.61	20.61	20.61
9	AMEX	FXL	Tue, Jun 26, 2007	20.44	20.44	20.30	20.30
8	AMEX	FXL	Mon, Jun 25, 2007	20.72	20.72	20.66	20.66
7	AMEX	FXL	Fri, Jun 22, 2007	20.66	20.67	20.66	20.67
6	AMEX	FXL	Thu, Jun 21, 2007	20.90	20.90	20.90	20.90
5	AMEX	FXL	Wed, Jun 20, 2007	20.70	20.70	20.64	20.64
4	AMEX	FXL	Mon, Jun 18, 2007	20.89	20.89	20.89	20.89
3	AMEX	FXL	Tue, Jun 5, 2007	20.77	20.77	20.77	20.77
2	AMEX	FXL	Tue, May 29, 2007	20.11	20.11	20.11	20.11
1	AMEX	FXL	Thu, May 10, 2007	20.11	20.11	20.06	20.06
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Technology AlphaDEX AMEX:FXL 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