First Trust Industrials AlphaDEX AMEX:FXR Historical Prices

Below are the 4069 trading days of historical prices for FXR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4069	AMEX	FXR	Wed, Mar 20, 2024	70.41	71.49	70.41	71.25
4068	AMEX	FXR	Tue, Mar 19, 2024	69.85	70.53	69.85	70.48
4067	AMEX	FXR	Mon, Mar 18, 2024	70.22	70.23	69.89	69.94
4066	AMEX	FXR	Fri, Mar 15, 2024	69.69	70.24	69.69	70.00
4065	AMEX	FXR	Thu, Mar 14, 2024	70.48	70.56	69.43	69.84
4064	AMEX	FXR	Wed, Mar 13, 2024	70.45	70.74	70.26	70.43
4063	AMEX	FXR	Tue, Mar 12, 2024	69.96	70.43	69.65	70.38
4062	AMEX	FXR	Mon, Mar 11, 2024	69.96	70.09	69.38	69.91
4061	AMEX	FXR	Fri, Mar 8, 2024	70.65	70.89	70.06	70.11
4060	AMEX	FXR	Thu, Mar 7, 2024	69.90	70.36	69.90	70.36
4059	AMEX	FXR	Wed, Mar 6, 2024	69.64	69.91	69.46	69.66
4058	AMEX	FXR	Tue, Mar 5, 2024	69.41	69.86	68.96	69.17
4057	AMEX	FXR	Mon, Mar 4, 2024	69.53	70.01	69.53	69.72
4056	AMEX	FXR	Fri, Mar 1, 2024	68.97	69.37	68.68	69.34
4055	AMEX	FXR	Thu, Feb 29, 2024	68.98	69.15	68.57	68.83
4054	AMEX	FXR	Wed, Feb 28, 2024	68.09	68.77	68.07	68.65
4053	AMEX	FXR	Tue, Feb 27, 2024	68.27	68.36	67.99	68.27
4052	AMEX	FXR	Mon, Feb 26, 2024	68.15	68.36	68.04	68.12
4051	AMEX	FXR	Fri, Feb 23, 2024	68.00	68.38	67.79	68.29
4050	AMEX	FXR	Thu, Feb 22, 2024	67.17	67.76	67.17	67.68
4049	AMEX	FXR	Wed, Feb 21, 2024	66.29	66.72	66.27	66.68
4048	AMEX	FXR	Tue, Feb 20, 2024	66.17	66.51	66.11	66.45
4047	AMEX	FXR	Fri, Feb 16, 2024	66.91	67.19	66.60	66.64
4046	AMEX	FXR	Thu, Feb 15, 2024	66.94	67.15	66.69	67.15
4045	AMEX	FXR	Wed, Feb 14, 2024	66.06	66.62	65.88	66.51
4044	AMEX	FXR	Tue, Feb 13, 2024	65.79	65.97	65.08	65.53
4043	AMEX	FXR	Mon, Feb 12, 2024	66.77	67.38	66.77	67.16
4042	AMEX	FXR	Fri, Feb 9, 2024	66.40	66.80	66.28	66.71
4041	AMEX	FXR	Thu, Feb 8, 2024	66.15	66.39	65.99	66.36
4040	AMEX	FXR	Wed, Feb 7, 2024	66.02	66.51	65.84	66.21
4039	AMEX	FXR	Tue, Feb 6, 2024	65.41	65.80	65.20	65.78
4038	AMEX	FXR	Mon, Feb 5, 2024	65.61	65.63	64.89	65.33
4037	AMEX	FXR	Fri, Feb 2, 2024	65.29	66.37	65.21	66.10
4036	AMEX	FXR	Thu, Feb 1, 2024	64.90	65.71	64.52	65.68
4035	AMEX	FXR	Wed, Jan 31, 2024	65.37	65.51	64.47	64.50
4034	AMEX	FXR	Tue, Jan 30, 2024	65.11	65.63	65.11	65.48
4033	AMEX	FXR	Mon, Jan 29, 2024	64.79	65.39	64.64	65.37
4032	AMEX	FXR	Fri, Jan 26, 2024	64.73	65.15	64.64	64.78
4031	AMEX	FXR	Thu, Jan 25, 2024	64.35	64.64	64.23	64.56
4030	AMEX	FXR	Wed, Jan 24, 2024	64.80	64.80	63.81	63.83
4029	AMEX	FXR	Tue, Jan 23, 2024	64.80	64.80	64.13	64.32
4028	AMEX	FXR	Mon, Jan 22, 2024	64.09	64.72	64.09	64.66
4027	AMEX	FXR	Fri, Jan 19, 2024	63.45	63.97	63.05	63.84
4026	AMEX	FXR	Thu, Jan 18, 2024	62.98	63.39	62.72	63.37
4025	AMEX	FXR	Wed, Jan 17, 2024	62.60	62.91	62.52	62.64
4024	AMEX	FXR	Tue, Jan 16, 2024	63.10	63.17	62.72	63.12
4023	AMEX	FXR	Fri, Jan 12, 2024	64.01	64.15	63.36	63.55
4022	AMEX	FXR	Thu, Jan 11, 2024	63.76	63.76	63.05	63.66
4021	AMEX	FXR	Wed, Jan 10, 2024	63.47	63.85	63.44	63.75
4020	AMEX	FXR	Tue, Jan 9, 2024	63.34	63.63	63.22	63.58
4019	AMEX	FXR	Mon, Jan 8, 2024	63.09	63.89	63.00	63.85
4018	AMEX	FXR	Fri, Jan 5, 2024	62.80	63.49	62.80	63.29
4017	AMEX	FXR	Thu, Jan 4, 2024	62.92	63.25	62.89	62.94
4016	AMEX	FXR	Wed, Jan 3, 2024	63.75	63.75	62.94	62.98
4015	AMEX	FXR	Tue, Jan 2, 2024	64.48	64.82	64.04	64.26
4014	AMEX	FXR	Fri, Dec 29, 2023	65.08	65.20	64.68	64.86
4013	AMEX	FXR	Thu, Dec 28, 2023	65.02	65.24	64.98	65.16
4012	AMEX	FXR	Wed, Dec 27, 2023	65.23	65.36	65.01	65.14
4011	AMEX	FXR	Tue, Dec 26, 2023	64.91	65.30	64.84	65.14
4010	AMEX	FXR	Fri, Dec 22, 2023	64.63	64.98	64.54	64.80
4009	AMEX	FXR	Thu, Dec 21, 2023	64.30	64.68	64.18	64.46
4008	AMEX	FXR	Wed, Dec 20, 2023	64.46	65.03	63.86	63.87
4007	AMEX	FXR	Tue, Dec 19, 2023	64.28	64.78	64.28	64.76
4006	AMEX	FXR	Mon, Dec 18, 2023	64.46	64.46	63.91	64.07
4005	AMEX	FXR	Fri, Dec 15, 2023	64.46	64.65	64.04	64.18
4004	AMEX	FXR	Thu, Dec 14, 2023	63.29	64.53	63.29	64.40
4003	AMEX	FXR	Wed, Dec 13, 2023	61.84	62.98	61.39	62.86
4002	AMEX	FXR	Tue, Dec 12, 2023	61.73	62.03	61.51	61.77
4001	AMEX	FXR	Mon, Dec 11, 2023	61.26	61.74	61.26	61.73
4000	AMEX	FXR	Fri, Dec 8, 2023	60.84	61.46	60.84	61.20
3999	AMEX	FXR	Thu, Dec 7, 2023	60.61	60.90	60.48	60.86
3998	AMEX	FXR	Wed, Dec 6, 2023	60.74	61.24	60.53	60.56
3997	AMEX	FXR	Tue, Dec 5, 2023	60.71	60.80	60.34	60.42
3996	AMEX	FXR	Mon, Dec 4, 2023	60.49	61.14	60.49	61.04
3995	AMEX	FXR	Fri, Dec 1, 2023	59.49	60.84	59.48	60.80
3994	AMEX	FXR	Thu, Nov 30, 2023	59.08	59.53	58.87	59.52
3993	AMEX	FXR	Wed, Nov 29, 2023	58.95	59.41	58.90	58.95
3992	AMEX	FXR	Tue, Nov 28, 2023	59.11	59.20	58.58	58.65
3991	AMEX	FXR	Mon, Nov 27, 2023	58.92	59.20	58.78	59.09
3990	AMEX	FXR	Fri, Nov 24, 2023	58.92	59.28	58.92	59.19
3989	AMEX	FXR	Wed, Nov 22, 2023	58.94	59.17	58.77	58.94
3988	AMEX	FXR	Tue, Nov 21, 2023	58.75	58.95	58.72	58.79
3987	AMEX	FXR	Mon, Nov 20, 2023	58.83	59.07	58.52	58.97
3986	AMEX	FXR	Fri, Nov 17, 2023	58.52	58.82	58.52	58.79
3985	AMEX	FXR	Thu, Nov 16, 2023	58.59	58.88	58.11	58.27
3984	AMEX	FXR	Wed, Nov 15, 2023	58.56	59.22	58.56	58.61
3983	AMEX	FXR	Tue, Nov 14, 2023	57.62	58.67	57.62	58.48
3982	AMEX	FXR	Mon, Nov 13, 2023	56.54	56.79	56.46	56.61
3981	AMEX	FXR	Fri, Nov 10, 2023	56.19	56.76	56.01	56.74
3980	AMEX	FXR	Thu, Nov 9, 2023	56.52	56.52	55.84	55.91
3979	AMEX	FXR	Wed, Nov 8, 2023	56.26	56.45	56.02	56.17
3978	AMEX	FXR	Tue, Nov 7, 2023	56.03	56.22	55.83	56.11
3977	AMEX	FXR	Mon, Nov 6, 2023	56.82	56.82	56.18	56.36
3976	AMEX	FXR	Fri, Nov 3, 2023	56.49	57.06	56.49	56.81
3975	AMEX	FXR	Thu, Nov 2, 2023	55.25	55.88	55.25	55.76
3974	AMEX	FXR	Wed, Nov 1, 2023	54.22	54.75	53.98	54.71
3973	AMEX	FXR	Tue, Oct 31, 2023	53.85	54.28	53.84	54.14
3972	AMEX	FXR	Mon, Oct 30, 2023	53.70	53.99	53.35	53.85
3971	AMEX	FXR	Fri, Oct 27, 2023	53.97	53.97	53.21	53.31
3970	AMEX	FXR	Thu, Oct 26, 2023	53.94	54.32	53.77	53.84
3969	AMEX	FXR	Wed, Oct 25, 2023	54.44	54.48	53.85	53.91
3968	AMEX	FXR	Tue, Oct 24, 2023	54.97	55.21	54.52	54.69
3967	AMEX	FXR	Mon, Oct 23, 2023	54.84	55.24	54.49	54.53
3966	AMEX	FXR	Fri, Oct 20, 2023	55.47	55.72	54.93	54.96
3965	AMEX	FXR	Thu, Oct 19, 2023	56.02	56.41	55.28	55.42
3964	AMEX	FXR	Wed, Oct 18, 2023	57.52	57.52	56.16	56.16
3963	AMEX	FXR	Tue, Oct 17, 2023	57.19	58.35	57.19	57.96
3962	AMEX	FXR	Mon, Oct 16, 2023	57.09	57.76	57.08	57.51
3961	AMEX	FXR	Fri, Oct 13, 2023	57.46	57.52	56.48	56.66
3960	AMEX	FXR	Thu, Oct 12, 2023	58.33	58.33	56.87	57.27
3959	AMEX	FXR	Wed, Oct 11, 2023	58.11	58.31	57.80	58.25
3958	AMEX	FXR	Tue, Oct 10, 2023	57.70	58.36	57.67	57.93
3957	AMEX	FXR	Mon, Oct 9, 2023	56.75	57.57	56.75	57.46
3956	AMEX	FXR	Fri, Oct 6, 2023	56.10	57.24	56.01	56.89
3955	AMEX	FXR	Thu, Oct 5, 2023	56.59	56.79	56.16	56.36
3954	AMEX	FXR	Wed, Oct 4, 2023	56.19	56.72	55.90	56.71
3953	AMEX	FXR	Tue, Oct 3, 2023	56.47	56.87	55.91	56.17
3952	AMEX	FXR	Mon, Oct 2, 2023	57.27	57.49	56.63	56.86
3951	AMEX	FXR	Fri, Sep 29, 2023	58.25	58.25	57.39	57.43
3950	AMEX	FXR	Thu, Sep 28, 2023	57.26	58.14	57.26	57.83
3949	AMEX	FXR	Wed, Sep 27, 2023	57.01	57.43	56.77	57.22
3948	AMEX	FXR	Tue, Sep 26, 2023	57.18	57.41	56.68	56.71
3947	AMEX	FXR	Mon, Sep 25, 2023	57.12	57.64	57.12	57.52
3946	AMEX	FXR	Fri, Sep 22, 2023	57.38	57.53	57.14	57.15
3945	AMEX	FXR	Thu, Sep 21, 2023	57.97	58.12	57.34	57.23
3944	AMEX	FXR	Wed, Sep 20, 2023	58.90	59.28	58.31	58.32
3943	AMEX	FXR	Tue, Sep 19, 2023	58.86	59.06	58.33	58.62
3942	AMEX	FXR	Mon, Sep 18, 2023	58.80	59.18	58.70	58.91
3941	AMEX	FXR	Fri, Sep 15, 2023	58.99	58.99	58.61	58.77
3940	AMEX	FXR	Thu, Sep 14, 2023	58.87	59.23	58.77	59.19
3939	AMEX	FXR	Wed, Sep 13, 2023	58.82	58.91	58.16	58.43
3938	AMEX	FXR	Tue, Sep 12, 2023	58.94	59.21	58.77	58.84
3937	AMEX	FXR	Mon, Sep 11, 2023	59.17	59.29	58.91	59.08
3936	AMEX	FXR	Fri, Sep 8, 2023	59.04	59.20	58.80	58.90
3935	AMEX	FXR	Thu, Sep 7, 2023	59.24	59.35	58.76	59.07
3934	AMEX	FXR	Wed, Sep 6, 2023	59.46	59.89	59.18	59.50
3933	AMEX	FXR	Tue, Sep 5, 2023	60.92	60.92	59.58	59.60
3932	AMEX	FXR	Fri, Sep 1, 2023	60.91	61.25	60.87	61.20
3931	AMEX	FXR	Thu, Aug 31, 2023	60.75	60.91	60.55	60.57
3930	AMEX	FXR	Wed, Aug 30, 2023	60.33	60.82	60.33	60.60
3929	AMEX	FXR	Tue, Aug 29, 2023	59.54	60.40	59.38	60.40
3928	AMEX	FXR	Mon, Aug 28, 2023	59.27	59.86	59.27	59.59
3927	AMEX	FXR	Fri, Aug 25, 2023	59.00	59.28	58.42	59.01
3926	AMEX	FXR	Thu, Aug 24, 2023	59.25	59.67	58.79	58.81
3925	AMEX	FXR	Wed, Aug 23, 2023	58.72	59.43	58.72	59.35
3924	AMEX	FXR	Tue, Aug 22, 2023	58.99	59.19	58.64	58.73
3923	AMEX	FXR	Mon, Aug 21, 2023	58.99	59.09	58.40	58.83
3922	AMEX	FXR	Fri, Aug 18, 2023	58.32	58.98	58.30	58.84
3921	AMEX	FXR	Thu, Aug 17, 2023	59.82	59.90	58.74	58.76
3920	AMEX	FXR	Wed, Aug 16, 2023	60.15	60.62	59.67	59.67
3919	AMEX	FXR	Tue, Aug 15, 2023	60.72	60.72	60.23	60.27
3918	AMEX	FXR	Mon, Aug 14, 2023	60.82	61.07	60.54	61.06
3917	AMEX	FXR	Fri, Aug 11, 2023	60.68	61.11	60.67	60.86
3916	AMEX	FXR	Thu, Aug 10, 2023	61.15	61.57	60.67	60.94
3915	AMEX	FXR	Wed, Aug 9, 2023	61.20	61.28	60.82	60.93
3914	AMEX	FXR	Tue, Aug 8, 2023	60.96	61.26	60.56	61.17
3913	AMEX	FXR	Mon, Aug 7, 2023	61.15	61.60	61.15	61.55
3912	AMEX	FXR	Fri, Aug 4, 2023	61.23	61.54	60.84	60.93
3911	AMEX	FXR	Thu, Aug 3, 2023	60.86	61.26	60.66	60.98
3910	AMEX	FXR	Wed, Aug 2, 2023	61.58	61.73	61.22	61.33
3909	AMEX	FXR	Tue, Aug 1, 2023	61.57	62.11	61.57	62.05
3908	AMEX	FXR	Mon, Jul 31, 2023	61.82	62.00	61.60	61.88
3907	AMEX	FXR	Fri, Jul 28, 2023	61.62	61.79	61.33	61.64
3906	AMEX	FXR	Thu, Jul 27, 2023	61.91	61.91	60.99	61.15
3905	AMEX	FXR	Wed, Jul 26, 2023	61.49	61.76	61.36	61.63
3904	AMEX	FXR	Tue, Jul 25, 2023	61.29	61.85	61.29	61.65
3903	AMEX	FXR	Mon, Jul 24, 2023	61.43	61.57	61.23	61.47
3902	AMEX	FXR	Fri, Jul 21, 2023	61.74	61.74	61.29	61.32
3901	AMEX	FXR	Thu, Jul 20, 2023	61.90	61.90	61.42	61.59
3900	AMEX	FXR	Wed, Jul 19, 2023	61.92	62.00	61.48	61.91
3899	AMEX	FXR	Tue, Jul 18, 2023	61.31	61.88	61.31	61.82
3898	AMEX	FXR	Mon, Jul 17, 2023	60.71	61.37	60.64	61.23
3897	AMEX	FXR	Fri, Jul 14, 2023	61.41	61.41	60.57	60.91
3896	AMEX	FXR	Thu, Jul 13, 2023	61.28	61.47	61.03	61.36
3895	AMEX	FXR	Wed, Jul 12, 2023	61.51	61.51	61.04	61.16
3894	AMEX	FXR	Tue, Jul 11, 2023	60.45	60.89	60.31	60.83
3893	AMEX	FXR	Mon, Jul 10, 2023	59.27	60.13	59.22	60.13
3892	AMEX	FXR	Fri, Jul 7, 2023	58.82	59.90	58.82	59.36
3891	AMEX	FXR	Thu, Jul 6, 2023	58.88	59.03	58.34	58.83
3890	AMEX	FXR	Wed, Jul 5, 2023	59.97	59.97	59.39	59.52
3889	AMEX	FXR	Mon, Jul 3, 2023	60.00	60.23	59.88	60.21
3888	AMEX	FXR	Fri, Jun 30, 2023	60.14	60.36	59.76	60.09
3887	AMEX	FXR	Thu, Jun 29, 2023	59.11	59.72	58.94	59.72
3886	AMEX	FXR	Wed, Jun 28, 2023	58.95	59.07	58.73	59.07
3885	AMEX	FXR	Tue, Jun 27, 2023	57.98	59.05	57.93	59.01
3884	AMEX	FXR	Mon, Jun 26, 2023	57.57	58.16	57.57	57.82
3883	AMEX	FXR	Fri, Jun 23, 2023	57.28	57.65	57.05	57.45
3882	AMEX	FXR	Thu, Jun 22, 2023	57.94	57.99	57.50	57.75
3881	AMEX	FXR	Wed, Jun 21, 2023	57.66	58.39	57.55	58.21
3880	AMEX	FXR	Tue, Jun 20, 2023	57.97	58.02	57.57	57.93
3879	AMEX	FXR	Fri, Jun 16, 2023	58.55	58.79	58.04	58.26
3878	AMEX	FXR	Thu, Jun 15, 2023	57.61	58.51	57.61	58.41
3877	AMEX	FXR	Wed, Jun 14, 2023	58.24	58.41	57.51	57.76
3876	AMEX	FXR	Tue, Jun 13, 2023	57.61	58.20	57.61	58.09
3875	AMEX	FXR	Mon, Jun 12, 2023	57.04	57.51	56.71	57.38
3874	AMEX	FXR	Fri, Jun 9, 2023	57.24	57.26	56.72	57.04
3873	AMEX	FXR	Thu, Jun 8, 2023	57.30	57.44	56.94	57.27
3872	AMEX	FXR	Wed, Jun 7, 2023	56.52	57.50	56.31	57.44
3871	AMEX	FXR	Tue, Jun 6, 2023	55.36	56.42	55.36	56.33
3870	AMEX	FXR	Mon, Jun 5, 2023	55.94	55.65	55.07	55.95
3869	AMEX	FXR	Fri, Jun 2, 2023	54.63	56.00	54.63	55.95
3868	AMEX	FXR	Thu, Jun 1, 2023	53.57	54.19	53.30	54.05
3867	AMEX	FXR	Wed, May 31, 2023	54.28	54.28	53.23	53.42
3866	AMEX	FXR	Tue, May 30, 2023	54.78	54.78	54.31	54.55
3865	AMEX	FXR	Fri, May 26, 2023	54.17	54.70	54.17	54.60
3864	AMEX	FXR	Thu, May 25, 2023	53.78	54.19	53.51	54.07
3863	AMEX	FXR	Wed, May 24, 2023	53.94	53.99	53.54	53.74
3862	AMEX	FXR	Tue, May 23, 2023	54.94	55.20	54.42	54.51
3861	AMEX	FXR	Mon, May 22, 2023	55.07	55.37	54.73	55.19
3860	AMEX	FXR	Fri, May 19, 2023	55.60	55.61	54.83	55.00
3859	AMEX	FXR	Thu, May 18, 2023	54.64	55.41	54.54	55.34
3858	AMEX	FXR	Wed, May 17, 2023	54.13	54.85	54.10	54.72
3857	AMEX	FXR	Tue, May 16, 2023	54.32	54.34	53.84	53.85
3856	AMEX	FXR	Mon, May 15, 2023	54.18	54.73	53.96	54.58
3855	AMEX	FXR	Fri, May 12, 2023	54.30	54.53	53.63	54.07
3854	AMEX	FXR	Thu, May 11, 2023	54.16	54.16	53.85	54.11
3853	AMEX	FXR	Wed, May 10, 2023	55.06	55.17	53.77	54.38
3852	AMEX	FXR	Tue, May 9, 2023	54.40	54.70	54.26	54.54
3851	AMEX	FXR	Mon, May 8, 2023	54.96	54.96	54.46	54.65
3850	AMEX	FXR	Fri, May 5, 2023	54.18	54.86	54.18	54.69
3849	AMEX	FXR	Thu, May 4, 2023	54.27	54.27	53.40	53.57
3848	AMEX	FXR	Wed, May 3, 2023	54.66	55.37	54.45	54.46
3847	AMEX	FXR	Tue, May 2, 2023	54.96	54.96	53.83	54.57
3846	AMEX	FXR	Mon, May 1, 2023	54.88	55.49	54.88	55.16
3845	AMEX	FXR	Fri, Apr 28, 2023	54.26	55.09	54.26	54.96
3844	AMEX	FXR	Thu, Apr 27, 2023	53.60	54.42	53.40	54.37
3843	AMEX	FXR	Wed, Apr 26, 2023	54.00	54.09	53.17	53.23
3842	AMEX	FXR	Tue, Apr 25, 2023	54.83	54.83	54.20	54.21
3841	AMEX	FXR	Mon, Apr 24, 2023	55.14	55.50	55.00	55.22
3840	AMEX	FXR	Fri, Apr 21, 2023	55.33	55.39	54.87	55.15
3839	AMEX	FXR	Thu, Apr 20, 2023	54.82	55.45	54.82	55.28
3838	AMEX	FXR	Wed, Apr 19, 2023	55.08	55.17	54.70	55.07
3837	AMEX	FXR	Tue, Apr 18, 2023	55.02	55.36	54.88	55.15
3836	AMEX	FXR	Mon, Apr 17, 2023	54.66	54.88	54.40	54.82
3835	AMEX	FXR	Fri, Apr 14, 2023	54.51	54.97	54.18	54.55
3834	AMEX	FXR	Thu, Apr 13, 2023	54.60	54.85	53.93	54.70
3833	AMEX	FXR	Wed, Apr 12, 2023	54.66	54.83	54.29	54.40
3832	AMEX	FXR	Tue, Apr 11, 2023	53.92	54.53	53.92	54.26
3831	AMEX	FXR	Mon, Apr 10, 2023	52.69	53.68	52.69	53.67
3830	AMEX	FXR	Thu, Apr 6, 2023	53.03	53.17	52.78	52.94
3829	AMEX	FXR	Wed, Apr 5, 2023	53.55	53.79	52.74	53.13
3828	AMEX	FXR	Tue, Apr 4, 2023	55.63	55.63	53.69	53.88
3827	AMEX	FXR	Mon, Apr 3, 2023	55.60	55.74	55.02	55.49
3826	AMEX	FXR	Fri, Mar 31, 2023	54.88	55.55	54.88	55.55
3825	AMEX	FXR	Thu, Mar 30, 2023	54.74	54.87	54.38	54.48
3824	AMEX	FXR	Wed, Mar 29, 2023	54.24	54.35	53.96	54.29
3823	AMEX	FXR	Tue, Mar 28, 2023	53.27	53.81	53.27	53.62
3822	AMEX	FXR	Mon, Mar 27, 2023	53.25	53.55	52.86	53.29
3821	AMEX	FXR	Fri, Mar 24, 2023	52.35	52.81	51.78	52.74
3820	AMEX	FXR	Thu, Mar 23, 2023	53.38	54.00	52.42	52.75
3819	AMEX	FXR	Wed, Mar 22, 2023	54.21	54.46	53.10	53.10
3818	AMEX	FXR	Tue, Mar 21, 2023	53.91	54.35	53.89	54.14
3817	AMEX	FXR	Mon, Mar 20, 2023	52.64	53.49	52.64	53.11
3816	AMEX	FXR	Fri, Mar 17, 2023	53.25	53.25	52.18	52.29
3815	AMEX	FXR	Thu, Mar 16, 2023	52.56	53.72	52.30	53.62
3814	AMEX	FXR	Wed, Mar 15, 2023	52.99	53.19	52.08	52.91
3813	AMEX	FXR	Tue, Mar 14, 2023	54.58	54.96	53.68	54.30
3812	AMEX	FXR	Mon, Mar 13, 2023	53.75	54.13	53.18	53.50
3811	AMEX	FXR	Fri, Mar 10, 2023	55.90	55.90	54.18	54.48
3810	AMEX	FXR	Thu, Mar 9, 2023	57.31	57.54	55.97	56.04
3809	AMEX	FXR	Wed, Mar 8, 2023	56.98	57.22	56.64	57.06
3808	AMEX	FXR	Tue, Mar 7, 2023	57.55	57.57	56.79	56.88
3807	AMEX	FXR	Mon, Mar 6, 2023	58.25	58.27	57.37	57.46
3806	AMEX	FXR	Fri, Mar 3, 2023	57.72	58.19	57.29	58.14
3805	AMEX	FXR	Thu, Mar 2, 2023	56.56	57.40	56.31	57.36
3804	AMEX	FXR	Wed, Mar 1, 2023	56.44	57.05	56.39	56.84
3803	AMEX	FXR	Tue, Feb 28, 2023	56.23	56.82	56.23	56.33
3802	AMEX	FXR	Mon, Feb 27, 2023	56.54	56.79	56.12	56.27
3801	AMEX	FXR	Fri, Feb 24, 2023	55.50	56.09	55.28	55.96
3800	AMEX	FXR	Thu, Feb 23, 2023	56.24	56.49	55.55	56.24
3799	AMEX	FXR	Wed, Feb 22, 2023	55.91	56.20	55.64	55.81
3798	AMEX	FXR	Tue, Feb 21, 2023	56.83	56.83	55.74	55.77
3797	AMEX	FXR	Fri, Feb 17, 2023	57.33	57.49	56.99	57.42
3796	AMEX	FXR	Thu, Feb 16, 2023	57.32	58.09	57.20	57.60
3795	AMEX	FXR	Wed, Feb 15, 2023	57.29	58.09	57.19	58.06
3794	AMEX	FXR	Tue, Feb 14, 2023	57.31	57.76	56.95	57.58
3793	AMEX	FXR	Mon, Feb 13, 2023	56.71	57.49	56.71	57.48
3792	AMEX	FXR	Fri, Feb 10, 2023	56.53	56.81	56.38	56.79
3791	AMEX	FXR	Thu, Feb 9, 2023	57.70	57.97	56.64	56.73
3790	AMEX	FXR	Wed, Feb 8, 2023	57.70	57.89	57.25	57.40
3789	AMEX	FXR	Tue, Feb 7, 2023	57.40	58.06	56.96	57.96
3788	AMEX	FXR	Mon, Feb 6, 2023	57.67	57.70	57.28	57.53
3787	AMEX	FXR	Fri, Feb 3, 2023	57.93	58.62	57.93	58.14
3786	AMEX	FXR	Thu, Feb 2, 2023	57.93	58.95	57.93	58.57
3785	AMEX	FXR	Wed, Feb 1, 2023	56.37	57.82	56.32	57.48
3784	AMEX	FXR	Tue, Jan 31, 2023	55.36	56.68	55.22	56.68
3783	AMEX	FXR	Mon, Jan 30, 2023	55.44	55.90	55.16	55.18
3782	AMEX	FXR	Fri, Jan 27, 2023	55.34	56.09	55.34	55.79
3781	AMEX	FXR	Thu, Jan 26, 2023	55.34	55.49	54.71	55.47
3780	AMEX	FXR	Wed, Jan 25, 2023	54.35	55.06	54.18	54.98
3779	AMEX	FXR	Tue, Jan 24, 2023	54.56	55.19	54.39	54.93
3778	AMEX	FXR	Mon, Jan 23, 2023	54.18	55.00	54.18	54.77
3777	AMEX	FXR	Fri, Jan 20, 2023	53.26	54.15	53.01	54.15
3776	AMEX	FXR	Thu, Jan 19, 2023	53.57	53.57	52.93	53.05
3775	AMEX	FXR	Wed, Jan 18, 2023	54.87	55.27	54.00	54.04
3774	AMEX	FXR	Tue, Jan 17, 2023	54.88	55.05	54.58	54.59
3773	AMEX	FXR	Fri, Jan 13, 2023	54.34	55.02	54.32	54.93
3772	AMEX	FXR	Thu, Jan 12, 2023	54.70	54.88	54.18	54.78
3771	AMEX	FXR	Wed, Jan 11, 2023	53.99	54.46	53.99	54.44
3770	AMEX	FXR	Tue, Jan 10, 2023	53.27	53.76	53.03	53.74
3769	AMEX	FXR	Mon, Jan 9, 2023	53.40	54.14	53.35	53.39
3768	AMEX	FXR	Fri, Jan 6, 2023	52.28	53.35	52.22	53.20
3767	AMEX	FXR	Thu, Jan 5, 2023	52.09	52.16	51.62	51.79
3766	AMEX	FXR	Wed, Jan 4, 2023	52.05	52.74	52.05	52.53
3765	AMEX	FXR	Tue, Jan 3, 2023	51.95	52.00	51.20	51.66
3764	AMEX	FXR	Fri, Dec 30, 2022	51.47	51.62	51.05	51.51
3763	AMEX	FXR	Thu, Dec 29, 2022	51.24	52.07	51.24	51.84
3762	AMEX	FXR	Wed, Dec 28, 2022	51.85	52.01	50.89	50.89
3761	AMEX	FXR	Tue, Dec 27, 2022	51.68	52.03	51.53	51.79
3760	AMEX	FXR	Fri, Dec 23, 2022	51.20	51.70	51.09	51.65
3759	AMEX	FXR	Thu, Dec 22, 2022	51.59	51.59	50.59	51.25
3758	AMEX	FXR	Wed, Dec 21, 2022	51.60	52.15	51.49	52.03
3757	AMEX	FXR	Tue, Dec 20, 2022	51.05	51.47	50.99	51.14
3756	AMEX	FXR	Mon, Dec 19, 2022	51.68	51.77	50.98	51.18
3755	AMEX	FXR	Fri, Dec 16, 2022	51.54	51.93	51.29	51.72
3754	AMEX	FXR	Thu, Dec 15, 2022	52.78	52.78	51.98	52.10
3753	AMEX	FXR	Wed, Dec 14, 2022	53.71	54.17	53.24	53.53
3752	AMEX	FXR	Tue, Dec 13, 2022	54.93	55.00	53.49	53.72
3751	AMEX	FXR	Mon, Dec 12, 2022	52.63	53.41	52.57	53.33
3750	AMEX	FXR	Fri, Dec 9, 2022	52.64	53.00	52.54	52.56
3749	AMEX	FXR	Thu, Dec 8, 2022	52.89	53.21	52.70	52.89
3748	AMEX	FXR	Wed, Dec 7, 2022	52.43	52.93	52.43	52.55
3747	AMEX	FXR	Tue, Dec 6, 2022	53.05	53.25	52.04	52.58
3746	AMEX	FXR	Mon, Dec 5, 2022	53.78	53.78	52.89	53.00
3745	AMEX	FXR	Fri, Dec 2, 2022	53.46	54.48	53.46	54.22
3744	AMEX	FXR	Thu, Dec 1, 2022	54.24	54.45	53.83	54.12
3743	AMEX	FXR	Wed, Nov 30, 2022	52.92	54.05	52.30	54.05
3742	AMEX	FXR	Tue, Nov 29, 2022	52.87	53.05	52.62	52.87
3741	AMEX	FXR	Mon, Nov 28, 2022	53.33	53.46	52.51	52.69
3740	AMEX	FXR	Fri, Nov 25, 2022	53.49	53.83	53.49	53.72
3739	AMEX	FXR	Wed, Nov 23, 2022	53.35	53.75	53.34	53.50
3738	AMEX	FXR	Tue, Nov 22, 2022	52.97	53.36	52.97	53.32
3737	AMEX	FXR	Mon, Nov 21, 2022	52.54	52.87	52.52	52.69
3736	AMEX	FXR	Fri, Nov 18, 2022	52.74	52.79	52.22	52.66
3735	AMEX	FXR	Thu, Nov 17, 2022	51.70	52.19	51.35	52.15
3734	AMEX	FXR	Wed, Nov 16, 2022	52.96	52.96	52.43	52.47
3733	AMEX	FXR	Tue, Nov 15, 2022	53.56	53.64	52.94	53.25
3732	AMEX	FXR	Mon, Nov 14, 2022	53.02	53.51	52.67	52.68
3731	AMEX	FXR	Fri, Nov 11, 2022	52.89	53.63	52.83	53.18
3730	AMEX	FXR	Thu, Nov 10, 2022	51.57	52.82	51.57	52.80
3729	AMEX	FXR	Wed, Nov 9, 2022	50.20	50.67	49.62	49.71
3728	AMEX	FXR	Tue, Nov 8, 2022	50.43	51.13	50.04	50.62
3727	AMEX	FXR	Mon, Nov 7, 2022	49.72	50.24	49.48	50.19
3726	AMEX	FXR	Fri, Nov 4, 2022	49.46	49.86	48.76	49.54
3725	AMEX	FXR	Thu, Nov 3, 2022	48.59	49.14	48.16	48.70
3724	AMEX	FXR	Wed, Nov 2, 2022	50.64	51.06	49.21	49.25
3723	AMEX	FXR	Tue, Nov 1, 2022	51.30	51.32	50.40	50.81
3722	AMEX	FXR	Mon, Oct 31, 2022	50.56	51.04	50.50	50.68
3721	AMEX	FXR	Fri, Oct 28, 2022	49.90	50.90	49.82	50.90
3720	AMEX	FXR	Thu, Oct 27, 2022	50.14	50.55	49.84	49.92
3719	AMEX	FXR	Wed, Oct 26, 2022	49.80	50.41	49.48	49.84
3718	AMEX	FXR	Tue, Oct 25, 2022	48.70	49.76	48.70	49.72
3717	AMEX	FXR	Mon, Oct 24, 2022	48.41	48.86	48.24	48.69
3716	AMEX	FXR	Fri, Oct 21, 2022	46.90	48.23	46.89	48.15
3715	AMEX	FXR	Thu, Oct 20, 2022	47.92	48.28	46.83	46.95
3714	AMEX	FXR	Wed, Oct 19, 2022	48.47	48.50	47.51	47.89
3713	AMEX	FXR	Tue, Oct 18, 2022	48.93	49.33	48.39	48.86
3712	AMEX	FXR	Mon, Oct 17, 2022	47.60	48.17	47.59	47.97
3711	AMEX	FXR	Fri, Oct 14, 2022	48.34	48.37	46.67	46.71
3710	AMEX	FXR	Thu, Oct 13, 2022	46.24	48.27	45.73	47.97
3709	AMEX	FXR	Wed, Oct 12, 2022	47.60	47.63	47.16	47.17
3708	AMEX	FXR	Tue, Oct 11, 2022	47.39	48.10	47.07	47.60
3707	AMEX	FXR	Mon, Oct 10, 2022	47.68	47.79	47.14	47.57
3706	AMEX	FXR	Fri, Oct 7, 2022	48.15	48.15	47.21	47.46
3705	AMEX	FXR	Thu, Oct 6, 2022	48.82	49.28	48.64	48.73
3704	AMEX	FXR	Wed, Oct 5, 2022	48.58	49.43	48.49	49.08
3703	AMEX	FXR	Tue, Oct 4, 2022	48.21	49.20	48.21	49.17
3702	AMEX	FXR	Mon, Oct 3, 2022	46.52	47.75	46.36	47.42
3701	AMEX	FXR	Fri, Sep 30, 2022	46.35	46.88	45.90	45.95
3700	AMEX	FXR	Thu, Sep 29, 2022	46.51	46.51	45.87	46.29
3699	AMEX	FXR	Wed, Sep 28, 2022	46.05	47.27	46.01	47.06
3698	AMEX	FXR	Tue, Sep 27, 2022	46.25	46.40	45.25	45.80
3697	AMEX	FXR	Mon, Sep 26, 2022	46.11	46.63	45.53	45.72
3696	AMEX	FXR	Fri, Sep 23, 2022	46.80	46.80	45.71	46.29
3695	AMEX	FXR	Thu, Sep 22, 2022	48.18	48.18	47.29	47.23
3694	AMEX	FXR	Wed, Sep 21, 2022	49.25	49.76	48.29	48.31
3693	AMEX	FXR	Tue, Sep 20, 2022	49.37	49.37	48.50	48.85
3692	AMEX	FXR	Mon, Sep 19, 2022	48.59	49.90	48.59	49.85
3691	AMEX	FXR	Fri, Sep 16, 2022	49.15	49.28	48.53	48.94
3690	AMEX	FXR	Thu, Sep 15, 2022	50.33	50.94	49.91	50.11
3689	AMEX	FXR	Wed, Sep 14, 2022	50.94	50.94	50.05	50.51
3688	AMEX	FXR	Tue, Sep 13, 2022	51.74	51.91	50.68	50.85
3687	AMEX	FXR	Mon, Sep 12, 2022	52.80	53.32	52.75	53.00
3686	AMEX	FXR	Fri, Sep 9, 2022	51.97	52.57	51.97	52.52
3685	AMEX	FXR	Thu, Sep 8, 2022	50.95	51.55	50.58	51.54
3684	AMEX	FXR	Wed, Sep 7, 2022	50.14	51.39	50.14	51.33
3683	AMEX	FXR	Tue, Sep 6, 2022	50.51	50.58	49.84	50.24
3682	AMEX	FXR	Fri, Sep 2, 2022	51.31	51.46	50.10	50.32
3681	AMEX	FXR	Thu, Sep 1, 2022	50.54	50.73	50.08	50.70
3680	AMEX	FXR	Wed, Aug 31, 2022	51.56	51.56	50.81	50.86
3679	AMEX	FXR	Tue, Aug 30, 2022	52.07	52.07	51.17	51.42
3678	AMEX	FXR	Mon, Aug 29, 2022	51.91	52.28	51.71	51.88
3677	AMEX	FXR	Fri, Aug 26, 2022	54.37	54.37	52.30	52.34
3676	AMEX	FXR	Thu, Aug 25, 2022	53.71	54.29	53.63	54.29
3675	AMEX	FXR	Wed, Aug 24, 2022	53.18	53.61	53.18	53.41
3674	AMEX	FXR	Tue, Aug 23, 2022	53.18	53.68	52.96	53.22
3673	AMEX	FXR	Mon, Aug 22, 2022	53.71	53.71	53.07	53.13
3672	AMEX	FXR	Fri, Aug 19, 2022	54.90	54.95	54.28	54.42
3671	AMEX	FXR	Thu, Aug 18, 2022	55.11	55.41	54.97	55.31
3670	AMEX	FXR	Wed, Aug 17, 2022	55.26	55.26	54.75	55.02
3669	AMEX	FXR	Tue, Aug 16, 2022	55.27	56.01	55.26	55.81
3668	AMEX	FXR	Mon, Aug 15, 2022	54.93	55.56	54.93	55.49
3667	AMEX	FXR	Fri, Aug 12, 2022	54.93	55.37	54.76	55.34
3666	AMEX	FXR	Thu, Aug 11, 2022	54.58	55.17	54.55	54.62
3665	AMEX	FXR	Wed, Aug 10, 2022	53.74	54.35	53.74	54.12
3664	AMEX	FXR	Tue, Aug 9, 2022	53.31	53.36	52.65	52.79
3663	AMEX	FXR	Mon, Aug 8, 2022	53.53	53.96	53.41	53.47
3662	AMEX	FXR	Fri, Aug 5, 2022	52.68	53.30	52.68	53.26
3661	AMEX	FXR	Thu, Aug 4, 2022	53.24	53.43	53.01	53.23
3660	AMEX	FXR	Wed, Aug 3, 2022	53.16	53.39	52.72	53.25
3659	AMEX	FXR	Tue, Aug 2, 2022	53.05	53.47	52.84	52.87
3658	AMEX	FXR	Mon, Aug 1, 2022	53.38	53.85	53.18	53.69
3657	AMEX	FXR	Fri, Jul 29, 2022	52.88	53.83	52.88	53.68
3656	AMEX	FXR	Thu, Jul 28, 2022	51.98	52.82	51.69	52.80
3655	AMEX	FXR	Wed, Jul 27, 2022	51.25	52.16	51.07	51.96
3654	AMEX	FXR	Tue, Jul 26, 2022	51.03	51.32	50.74	50.98
3653	AMEX	FXR	Mon, Jul 25, 2022	51.16	51.35	50.78	51.18
3652	AMEX	FXR	Fri, Jul 22, 2022	51.52	51.71	50.85	51.14
3651	AMEX	FXR	Thu, Jul 21, 2022	50.78	51.46	50.66	51.42
3650	AMEX	FXR	Wed, Jul 20, 2022	50.46	51.05	50.30	50.97
3649	AMEX	FXR	Tue, Jul 19, 2022	49.20	50.55	49.20	50.46
3648	AMEX	FXR	Mon, Jul 18, 2022	49.19	49.38	48.47	48.64
3647	AMEX	FXR	Fri, Jul 15, 2022	48.56	48.85	48.08	48.77
3646	AMEX	FXR	Thu, Jul 14, 2022	47.58	48.01	47.23	47.96
3645	AMEX	FXR	Wed, Jul 13, 2022	48.08	48.58	47.72	48.38
3644	AMEX	FXR	Tue, Jul 12, 2022	48.47	49.44	48.47	48.70
3643	AMEX	FXR	Mon, Jul 11, 2022	48.72	49.03	48.62	48.69
3642	AMEX	FXR	Fri, Jul 8, 2022	49.31	49.42	48.79	49.06
3641	AMEX	FXR	Thu, Jul 7, 2022	48.89	49.47	48.84	49.36
3640	AMEX	FXR	Wed, Jul 6, 2022	48.42	48.82	47.87	48.56
3639	AMEX	FXR	Tue, Jul 5, 2022	47.99	48.43	47.32	48.43
3638	AMEX	FXR	Fri, Jul 1, 2022	48.00	48.91	47.74	48.74
3637	AMEX	FXR	Thu, Jun 30, 2022	47.67	48.54	47.28	48.13
3636	AMEX	FXR	Wed, Jun 29, 2022	48.74	48.74	47.92	48.33
3635	AMEX	FXR	Tue, Jun 28, 2022	49.73	50.16	48.63	48.64
3634	AMEX	FXR	Mon, Jun 27, 2022	49.46	49.76	49.19	49.40
3633	AMEX	FXR	Fri, Jun 24, 2022	47.94	49.31	47.94	49.31
3632	AMEX	FXR	Thu, Jun 23, 2022	47.83	47.92	47.04	47.49
3631	AMEX	FXR	Wed, Jun 22, 2022	47.38	48.04	47.35	47.77
3630	AMEX	FXR	Tue, Jun 21, 2022	48.05	48.31	47.70	48.05
3629	AMEX	FXR	Fri, Jun 17, 2022	47.38	47.82	46.83	47.45
3628	AMEX	FXR	Thu, Jun 16, 2022	48.64	48.66	47.04	47.30
3627	AMEX	FXR	Wed, Jun 15, 2022	49.85	50.31	49.04	49.76
3626	AMEX	FXR	Tue, Jun 14, 2022	49.57	49.94	48.95	49.33
3625	AMEX	FXR	Mon, Jun 13, 2022	50.10	50.21	49.08	49.27
3624	AMEX	FXR	Fri, Jun 10, 2022	52.26	52.32	51.34	51.34
3623	AMEX	FXR	Thu, Jun 9, 2022	53.87	54.10	53.16	53.18
3622	AMEX	FXR	Wed, Jun 8, 2022	54.94	54.94	53.98	54.10
3621	AMEX	FXR	Tue, Jun 7, 2022	54.33	55.24	54.07	55.20
3620	AMEX	FXR	Mon, Jun 6, 2022	54.76	55.04	54.53	54.84
3619	AMEX	FXR	Fri, Jun 3, 2022	54.09	54.45	54.04	54.27
3618	AMEX	FXR	Thu, Jun 2, 2022	53.62	54.66	53.59	54.64
3617	AMEX	FXR	Wed, Jun 1, 2022	54.15	54.28	52.94	53.49
3616	AMEX	FXR	Tue, May 31, 2022	53.89	54.18	53.31	53.88
3615	AMEX	FXR	Fri, May 27, 2022	53.56	54.26	53.56	54.23
3614	AMEX	FXR	Thu, May 26, 2022	52.37	53.37	52.37	53.17
3613	AMEX	FXR	Wed, May 25, 2022	51.10	52.24	51.10	52.01
3612	AMEX	FXR	Tue, May 24, 2022	51.38	51.45	50.36	51.31
3611	AMEX	FXR	Mon, May 23, 2022	51.44	51.94	51.10	51.76
3610	AMEX	FXR	Fri, May 20, 2022	51.67	51.70	49.82	50.90
3609	AMEX	FXR	Thu, May 19, 2022	51.05	51.92	50.71	51.27
3608	AMEX	FXR	Wed, May 18, 2022	53.16	53.28	51.32	51.44
3607	AMEX	FXR	Tue, May 17, 2022	52.96	53.81	52.81	53.73
3606	AMEX	FXR	Mon, May 16, 2022	52.22	52.56	51.54	52.13
3605	AMEX	FXR	Fri, May 13, 2022	51.92	52.95	51.92	52.45
3604	AMEX	FXR	Thu, May 12, 2022	50.88	51.78	50.45	51.45
3603	AMEX	FXR	Wed, May 11, 2022	52.06	52.86	51.19	51.23
3602	AMEX	FXR	Tue, May 10, 2022	53.24	53.24	51.46	52.11
3601	AMEX	FXR	Mon, May 9, 2022	52.92	53.43	52.32	52.56
3600	AMEX	FXR	Fri, May 6, 2022	54.00	54.07	52.95	53.60
3599	AMEX	FXR	Thu, May 5, 2022	55.42	55.67	53.88	54.37
3598	AMEX	FXR	Wed, May 4, 2022	54.44	56.12	54.18	56.04
3597	AMEX	FXR	Tue, May 3, 2022	53.64	54.57	53.63	54.34
3596	AMEX	FXR	Mon, May 2, 2022	53.25	53.82	52.43	53.55
3595	AMEX	FXR	Fri, Apr 29, 2022	54.42	54.97	53.12	53.22
3594	AMEX	FXR	Thu, Apr 28, 2022	53.78	54.75	53.20	54.55
3593	AMEX	FXR	Wed, Apr 27, 2022	53.37	53.83	52.87	53.39
3592	AMEX	FXR	Tue, Apr 26, 2022	54.38	54.56	53.29	53.29
3591	AMEX	FXR	Mon, Apr 25, 2022	54.14	54.82	53.22	54.75
3590	AMEX	FXR	Fri, Apr 22, 2022	55.68	55.68	54.43	54.48
3589	AMEX	FXR	Thu, Apr 21, 2022	56.75	56.98	55.68	55.85
3588	AMEX	FXR	Wed, Apr 20, 2022	56.00	56.68	56.00	56.32
3587	AMEX	FXR	Tue, Apr 19, 2022	54.39	55.74	54.39	55.67
3586	AMEX	FXR	Mon, Apr 18, 2022	54.30	54.71	54.08	54.33
3585	AMEX	FXR	Thu, Apr 14, 2022	54.68	54.98	54.39	54.40
3584	AMEX	FXR	Wed, Apr 13, 2022	54.01	54.66	54.01	54.62
3583	AMEX	FXR	Tue, Apr 12, 2022	54.41	54.97	53.74	53.90
3582	AMEX	FXR	Mon, Apr 11, 2022	53.85	54.75	53.85	53.99
3581	AMEX	FXR	Fri, Apr 8, 2022	54.11	54.78	53.85	54.08
3580	AMEX	FXR	Thu, Apr 7, 2022	54.12	54.35	53.41	54.12
3579	AMEX	FXR	Wed, Apr 6, 2022	54.58	54.58	53.86	54.24
3578	AMEX	FXR	Tue, Apr 5, 2022	55.99	56.19	54.85	55.00
3577	AMEX	FXR	Mon, Apr 4, 2022	56.21	56.21	55.64	56.05
3576	AMEX	FXR	Fri, Apr 1, 2022	56.93	56.93	55.74	56.21
3575	AMEX	FXR	Thu, Mar 31, 2022	57.53	57.79	56.51	56.52
3574	AMEX	FXR	Wed, Mar 30, 2022	58.27	58.38	57.45	57.62
3573	AMEX	FXR	Tue, Mar 29, 2022	57.89	58.50	57.89	58.39
3572	AMEX	FXR	Mon, Mar 28, 2022	57.33	57.35	56.73	57.33
3571	AMEX	FXR	Fri, Mar 25, 2022	57.12	57.32	56.72	57.28
3570	AMEX	FXR	Thu, Mar 24, 2022	57.11	57.20	56.82	57.05
3569	AMEX	FXR	Wed, Mar 23, 2022	57.81	57.81	56.92	56.96
3568	AMEX	FXR	Tue, Mar 22, 2022	58.04	58.40	57.87	57.99
3567	AMEX	FXR	Mon, Mar 21, 2022	58.05	58.34	57.45	57.77
3566	AMEX	FXR	Fri, Mar 18, 2022	57.38	58.12	57.01	58.09
3565	AMEX	FXR	Thu, Mar 17, 2022	56.76	57.64	56.75	57.62
3564	AMEX	FXR	Wed, Mar 16, 2022	56.22	57.08	55.81	57.02
3563	AMEX	FXR	Tue, Mar 15, 2022	55.09	55.82	55.03	55.73
3562	AMEX	FXR	Mon, Mar 14, 2022	55.17	55.60	54.53	54.85
3561	AMEX	FXR	Fri, Mar 11, 2022	55.60	55.90	54.87	54.90
3560	AMEX	FXR	Thu, Mar 10, 2022	54.68	55.34	54.57	55.25
3559	AMEX	FXR	Wed, Mar 9, 2022	55.02	55.78	54.90	55.44
3558	AMEX	FXR	Tue, Mar 8, 2022	54.04	55.17	53.49	53.82
3557	AMEX	FXR	Mon, Mar 7, 2022	55.96	55.96	53.89	53.94
3556	AMEX	FXR	Fri, Mar 4, 2022	56.48	56.48	55.51	56.16
3555	AMEX	FXR	Thu, Mar 3, 2022	57.55	57.55	56.58	56.95
3554	AMEX	FXR	Wed, Mar 2, 2022	56.09	57.47	56.09	57.16
3553	AMEX	FXR	Tue, Mar 1, 2022	56.99	57.16	55.54	55.82
3552	AMEX	FXR	Mon, Feb 28, 2022	56.42	57.24	56.34	57.10
3551	AMEX	FXR	Fri, Feb 25, 2022	55.82	57.13	55.68	57.04
3550	AMEX	FXR	Thu, Feb 24, 2022	53.80	55.76	53.51	55.60
3549	AMEX	FXR	Wed, Feb 23, 2022	56.64	56.64	54.94	55.05
3548	AMEX	FXR	Tue, Feb 22, 2022	56.81	57.17	55.90	56.19
3547	AMEX	FXR	Fri, Feb 18, 2022	57.19	57.77	56.81	56.98
3546	AMEX	FXR	Thu, Feb 17, 2022	57.95	57.97	57.02	57.11
3545	AMEX	FXR	Wed, Feb 16, 2022	57.68	58.47	57.64	58.23
3544	AMEX	FXR	Tue, Feb 15, 2022	57.45	58.01	57.45	57.84
3543	AMEX	FXR	Mon, Feb 14, 2022	56.98	57.35	56.49	56.86
3542	AMEX	FXR	Fri, Feb 11, 2022	57.83	58.18	56.69	56.94
3541	AMEX	FXR	Thu, Feb 10, 2022	58.22	59.07	57.50	57.77
3540	AMEX	FXR	Wed, Feb 9, 2022	58.37	58.99	58.37	58.94
3539	AMEX	FXR	Tue, Feb 8, 2022	56.94	57.91	56.94	57.81
3538	AMEX	FXR	Mon, Feb 7, 2022	57.20	57.26	56.73	56.85
3537	AMEX	FXR	Fri, Feb 4, 2022	57.36	57.49	56.35	56.94
3536	AMEX	FXR	Thu, Feb 3, 2022	57.88	58.35	57.37	57.42
3535	AMEX	FXR	Wed, Feb 2, 2022	58.31	58.54	57.75	58.39
3534	AMEX	FXR	Tue, Feb 1, 2022	57.93	58.38	57.39	58.30
3533	AMEX	FXR	Mon, Jan 31, 2022	56.44	57.78	56.44	57.75
3532	AMEX	FXR	Fri, Jan 28, 2022	56.03	56.81	55.21	56.79
3531	AMEX	FXR	Thu, Jan 27, 2022	57.22	57.74	55.76	56.08
3530	AMEX	FXR	Wed, Jan 26, 2022	57.99	58.45	56.22	56.65
3529	AMEX	FXR	Tue, Jan 25, 2022	57.60	57.99	56.34	57.31
3528	AMEX	FXR	Mon, Jan 24, 2022	56.70	58.42	55.97	58.31
3527	AMEX	FXR	Fri, Jan 21, 2022	58.22	58.82	57.48	57.60
3526	AMEX	FXR	Thu, Jan 20, 2022	59.64	60.12	58.38	58.49
3525	AMEX	FXR	Wed, Jan 19, 2022	60.24	60.36	59.39	59.42
3524	AMEX	FXR	Tue, Jan 18, 2022	60.41	60.46	59.84	60.08
3523	AMEX	FXR	Fri, Jan 14, 2022	60.89	61.07	60.31	61.05
3522	AMEX	FXR	Thu, Jan 13, 2022	61.56	62.01	61.28	61.40
3521	AMEX	FXR	Wed, Jan 12, 2022	61.62	61.85	61.02	61.29
3520	AMEX	FXR	Tue, Jan 11, 2022	60.86	61.26	60.26	61.23
3519	AMEX	FXR	Mon, Jan 10, 2022	60.89	60.89	59.97	60.77
3518	AMEX	FXR	Fri, Jan 7, 2022	61.78	61.91	61.12	61.12
3517	AMEX	FXR	Thu, Jan 6, 2022	61.89	62.09	61.59	61.76
3516	AMEX	FXR	Wed, Jan 5, 2022	62.92	63.23	61.78	61.78
3515	AMEX	FXR	Tue, Jan 4, 2022	62.28	63.01	62.28	62.92
3514	AMEX	FXR	Mon, Jan 3, 2022	62.63	62.76	61.65	61.95
3513	AMEX	FXR	Fri, Dec 31, 2021	62.11	62.74	62.09	62.41
3512	AMEX	FXR	Thu, Dec 30, 2021	62.50	62.75	62.11	62.12
3511	AMEX	FXR	Wed, Dec 29, 2021	62.16	62.54	62.15	62.41
3510	AMEX	FXR	Tue, Dec 28, 2021	61.96	62.39	61.96	62.12
3509	AMEX	FXR	Mon, Dec 27, 2021	61.21	61.99	61.11	61.99
3508	AMEX	FXR	Thu, Dec 23, 2021	60.68	61.24	60.68	61.08
3507	AMEX	FXR	Wed, Dec 22, 2021	60.21	60.60	60.21	60.45
3506	AMEX	FXR	Tue, Dec 21, 2021	59.24	60.27	59.24	60.21
3505	AMEX	FXR	Mon, Dec 20, 2021	59.23	59.23	58.10	58.76
3504	AMEX	FXR	Fri, Dec 17, 2021	60.64	60.81	59.92	59.94
3503	AMEX	FXR	Thu, Dec 16, 2021	61.52	61.80	60.64	60.84
3502	AMEX	FXR	Wed, Dec 15, 2021	60.61	61.20	60.16	61.15
3501	AMEX	FXR	Tue, Dec 14, 2021	60.66	61.39	60.34	60.54
3500	AMEX	FXR	Mon, Dec 13, 2021	61.56	61.61	61.04	61.07
3499	AMEX	FXR	Fri, Dec 10, 2021	61.74	61.90	61.31	61.59
3498	AMEX	FXR	Thu, Dec 9, 2021	61.52	61.86	61.36	61.36
3497	AMEX	FXR	Wed, Dec 8, 2021	61.85	61.91	61.57	61.75
3496	AMEX	FXR	Tue, Dec 7, 2021	61.38	62.12	61.30	61.57
3495	AMEX	FXR	Mon, Dec 6, 2021	60.28	61.04	60.09	60.56
3494	AMEX	FXR	Fri, Dec 3, 2021	60.29	60.29	59.28	59.75
3493	AMEX	FXR	Thu, Dec 2, 2021	58.64	60.25	58.64	60.02
3492	AMEX	FXR	Wed, Dec 1, 2021	60.13	60.66	58.50	58.50
3491	AMEX	FXR	Tue, Nov 30, 2021	60.57	60.58	59.15	59.26
3490	AMEX	FXR	Mon, Nov 29, 2021	61.68	61.68	60.65	61.05
3489	AMEX	FXR	Fri, Nov 26, 2021	61.06	61.27	60.56	60.83
3488	AMEX	FXR	Wed, Nov 24, 2021	62.26	62.55	62.16	62.42
3487	AMEX	FXR	Tue, Nov 23, 2021	62.46	62.79	62.00	62.51
3486	AMEX	FXR	Mon, Nov 22, 2021	62.53	63.02	62.39	62.42
3485	AMEX	FXR	Fri, Nov 19, 2021	62.14	62.65	62.05	62.21
3484	AMEX	FXR	Thu, Nov 18, 2021	62.80	62.80	61.92	62.29
3483	AMEX	FXR	Wed, Nov 17, 2021	62.96	62.96	62.34	62.57
3482	AMEX	FXR	Tue, Nov 16, 2021	62.85	63.36	62.85	63.00
3481	AMEX	FXR	Mon, Nov 15, 2021	63.25	63.25	62.64	62.74
3480	AMEX	FXR	Fri, Nov 12, 2021	62.47	62.96	62.47	62.94
3479	AMEX	FXR	Thu, Nov 11, 2021	62.18	62.38	62.16	62.25
3478	AMEX	FXR	Wed, Nov 10, 2021	62.50	62.71	61.89	62.18
3477	AMEX	FXR	Tue, Nov 9, 2021	62.48	62.66	62.37	62.61
3476	AMEX	FXR	Mon, Nov 8, 2021	62.73	62.86	62.26	62.47
3475	AMEX	FXR	Fri, Nov 5, 2021	62.28	62.74	61.98	62.24
3474	AMEX	FXR	Thu, Nov 4, 2021	61.75	62.09	61.56	61.69
3473	AMEX	FXR	Wed, Nov 3, 2021	61.11	61.65	61.01	61.57
3472	AMEX	FXR	Tue, Nov 2, 2021	61.12	61.34	60.89	61.24
3471	AMEX	FXR	Mon, Nov 1, 2021	60.57	61.16	60.57	61.12
3470	AMEX	FXR	Fri, Oct 29, 2021	60.46	60.74	60.20	60.41
3469	AMEX	FXR	Thu, Oct 28, 2021	59.87	60.65	59.87	60.60
3468	AMEX	FXR	Wed, Oct 27, 2021	60.62	60.75	59.70	59.70
3467	AMEX	FXR	Tue, Oct 26, 2021	61.27	61.27	60.62	60.62
3466	AMEX	FXR	Mon, Oct 25, 2021	60.99	61.44	60.76	61.17
3465	AMEX	FXR	Fri, Oct 22, 2021	60.91	61.28	60.81	60.91
3464	AMEX	FXR	Thu, Oct 21, 2021	60.58	60.78	60.31	60.76
3463	AMEX	FXR	Wed, Oct 20, 2021	60.21	60.72	60.19	60.65
3462	AMEX	FXR	Tue, Oct 19, 2021	60.28	60.28	59.97	60.14
3461	AMEX	FXR	Mon, Oct 18, 2021	59.36	60.03	59.36	59.96
3460	AMEX	FXR	Fri, Oct 15, 2021	59.73	60.04	59.66	59.66
3459	AMEX	FXR	Thu, Oct 14, 2021	58.67	59.35	58.64	59.32
3458	AMEX	FXR	Wed, Oct 13, 2021	58.06	58.30	57.48	58.09
3457	AMEX	FXR	Tue, Oct 12, 2021	58.05	58.45	57.82	57.97
3456	AMEX	FXR	Mon, Oct 11, 2021	58.38	58.81	57.88	57.89
3455	AMEX	FXR	Fri, Oct 8, 2021	58.70	58.82	58.25	58.38
3454	AMEX	FXR	Thu, Oct 7, 2021	58.59	59.15	58.59	58.69
3453	AMEX	FXR	Wed, Oct 6, 2021	57.54	58.17	57.22	58.17
3452	AMEX	FXR	Tue, Oct 5, 2021	57.69	58.50	57.44	58.12
3451	AMEX	FXR	Mon, Oct 4, 2021	57.91	58.22	57.33	57.54
3450	AMEX	FXR	Fri, Oct 1, 2021	57.59	58.38	56.99	58.03
3449	AMEX	FXR	Thu, Sep 30, 2021	58.72	58.73	57.33	57.34
3448	AMEX	FXR	Wed, Sep 29, 2021	58.71	58.73	58.39	58.42
3447	AMEX	FXR	Tue, Sep 28, 2021	59.22	59.30	58.41	58.48
3446	AMEX	FXR	Mon, Sep 27, 2021	59.14	59.71	59.14	59.43
3445	AMEX	FXR	Fri, Sep 24, 2021	58.82	59.27	58.82	59.08
3444	AMEX	FXR	Thu, Sep 23, 2021	58.50	59.50	58.50	59.14
3443	AMEX	FXR	Wed, Sep 22, 2021	58.00	58.68	58.00	58.24
3442	AMEX	FXR	Tue, Sep 21, 2021	58.27	58.30	57.36	57.72
3441	AMEX	FXR	Mon, Sep 20, 2021	57.72	58.14	57.32	58.06
3440	AMEX	FXR	Fri, Sep 17, 2021	59.41	59.41	58.66	58.79
3439	AMEX	FXR	Thu, Sep 16, 2021	59.82	59.93	59.39	59.50
3438	AMEX	FXR	Wed, Sep 15, 2021	59.24	59.91	59.05	59.79
3437	AMEX	FXR	Tue, Sep 14, 2021	60.07	60.07	59.06	59.22
3436	AMEX	FXR	Mon, Sep 13, 2021	60.26	60.26	59.53	59.83
3435	AMEX	FXR	Fri, Sep 10, 2021	60.36	60.41	59.76	59.77
3434	AMEX	FXR	Thu, Sep 9, 2021	60.22	60.58	59.99	60.07
3433	AMEX	FXR	Wed, Sep 8, 2021	60.32	60.40	59.94	60.33
3432	AMEX	FXR	Tue, Sep 7, 2021	61.25	61.25	60.45	60.45
3431	AMEX	FXR	Fri, Sep 3, 2021	61.40	61.60	61.26	61.37
3430	AMEX	FXR	Thu, Sep 2, 2021	61.25	61.68	61.25	61.61
3429	AMEX	FXR	Wed, Sep 1, 2021	61.23	61.37	60.62	60.95
3428	AMEX	FXR	Tue, Aug 31, 2021	61.67	61.67	61.01	61.12
3427	AMEX	FXR	Mon, Aug 30, 2021	61.88	61.88	61.52	61.59
3426	AMEX	FXR	Fri, Aug 27, 2021	60.87	61.80	60.87	61.64
3425	AMEX	FXR	Thu, Aug 26, 2021	61.03	61.03	60.53	60.61
3424	AMEX	FXR	Wed, Aug 25, 2021	60.45	61.29	60.45	61.12
3423	AMEX	FXR	Tue, Aug 24, 2021	60.10	60.56	60.10	60.40
3422	AMEX	FXR	Mon, Aug 23, 2021	59.80	60.06	59.76	59.97
3421	AMEX	FXR	Fri, Aug 20, 2021	58.97	59.50	58.91	59.47
3420	AMEX	FXR	Thu, Aug 19, 2021	58.88	59.38	58.62	58.93
3419	AMEX	FXR	Wed, Aug 18, 2021	59.74	60.14	59.41	59.44
3418	AMEX	FXR	Tue, Aug 17, 2021	60.47	60.63	59.46	59.95
3417	AMEX	FXR	Mon, Aug 16, 2021	60.61	60.85	60.23	60.84
3416	AMEX	FXR	Fri, Aug 13, 2021	60.94	60.98	60.75	60.82
3415	AMEX	FXR	Thu, Aug 12, 2021	60.97	61.10	60.68	60.96
3414	AMEX	FXR	Wed, Aug 11, 2021	60.28	60.96	60.10	60.96
3413	AMEX	FXR	Tue, Aug 10, 2021	59.70	60.34	59.60	60.15
3412	AMEX	FXR	Mon, Aug 9, 2021	59.80	59.88	59.45	59.69
3411	AMEX	FXR	Fri, Aug 6, 2021	59.84	60.03	59.77	59.92
3410	AMEX	FXR	Thu, Aug 5, 2021	59.50	59.87	59.45	59.60
3409	AMEX	FXR	Wed, Aug 4, 2021	59.60	59.82	59.28	59.28
3408	AMEX	FXR	Tue, Aug 3, 2021	59.37	59.99	58.66	59.99
3407	AMEX	FXR	Mon, Aug 2, 2021	59.75	60.38	59.18	59.21
3406	AMEX	FXR	Fri, Jul 30, 2021	59.30	59.76	59.30	59.49
3405	AMEX	FXR	Thu, Jul 29, 2021	59.24	59.84	59.12	59.53
3404	AMEX	FXR	Wed, Jul 28, 2021	58.90	59.20	58.29	58.92
3403	AMEX	FXR	Tue, Jul 27, 2021	58.67	58.99	58.31	58.77
3402	AMEX	FXR	Mon, Jul 26, 2021	59.03	59.27	58.83	59.06
3401	AMEX	FXR	Fri, Jul 23, 2021	58.86	59.17	58.70	59.14
3400	AMEX	FXR	Thu, Jul 22, 2021	58.98	58.98	58.33	58.53
3399	AMEX	FXR	Wed, Jul 21, 2021	58.59	59.15	58.59	58.97
3398	AMEX	FXR	Tue, Jul 20, 2021	56.99	58.51	56.99	58.36
3397	AMEX	FXR	Mon, Jul 19, 2021	57.03	57.12	56.45	56.87
3396	AMEX	FXR	Fri, Jul 16, 2021	58.82	58.82	57.87	57.94
3395	AMEX	FXR	Thu, Jul 15, 2021	58.40	58.90	58.24	58.57
3394	AMEX	FXR	Wed, Jul 14, 2021	59.17	59.33	58.54	58.78
3393	AMEX	FXR	Tue, Jul 13, 2021	59.46	59.54	58.92	58.97
3392	AMEX	FXR	Mon, Jul 12, 2021	59.24	59.64	59.14	59.58
3391	AMEX	FXR	Fri, Jul 9, 2021	58.97	59.49	58.92	59.47
3390	AMEX	FXR	Thu, Jul 8, 2021	58.20	58.85	57.79	58.41
3389	AMEX	FXR	Wed, Jul 7, 2021	58.60	59.27	58.55	59.18
3388	AMEX	FXR	Tue, Jul 6, 2021	59.10	59.10	58.06	58.70
3387	AMEX	FXR	Fri, Jul 2, 2021	59.38	59.38	59.06	59.17
3386	AMEX	FXR	Thu, Jul 1, 2021	59.21	59.30	59.02	59.16
3385	AMEX	FXR	Wed, Jun 30, 2021	58.60	59.03	58.60	58.99
3384	AMEX	FXR	Tue, Jun 29, 2021	58.99	59.11	58.61	58.71
3383	AMEX	FXR	Mon, Jun 28, 2021	59.28	59.28	58.62	58.85
3382	AMEX	FXR	Fri, Jun 25, 2021	58.90	59.26	58.90	59.24
3381	AMEX	FXR	Thu, Jun 24, 2021	58.57	58.77	58.27	58.72
3380	AMEX	FXR	Wed, Jun 23, 2021	58.49	58.68	58.28	58.25
3379	AMEX	FXR	Tue, Jun 22, 2021	58.19	58.59	58.02	58.44
3378	AMEX	FXR	Mon, Jun 21, 2021	57.42	58.30	57.42	58.19
3377	AMEX	FXR	Fri, Jun 18, 2021	57.11	57.36	56.94	57.00
3376	AMEX	FXR	Thu, Jun 17, 2021	58.86	58.96	57.22	57.79
3375	AMEX	FXR	Wed, Jun 16, 2021	59.41	59.41	58.75	58.90
3374	AMEX	FXR	Tue, Jun 15, 2021	59.23	59.55	59.08	59.47
3373	AMEX	FXR	Mon, Jun 14, 2021	59.52	59.52	58.93	59.17
3372	AMEX	FXR	Fri, Jun 11, 2021	59.40	59.60	59.22	59.60
3371	AMEX	FXR	Thu, Jun 10, 2021	59.76	59.81	59.11	59.18
3370	AMEX	FXR	Wed, Jun 9, 2021	60.02	60.13	59.41	59.44
3369	AMEX	FXR	Tue, Jun 8, 2021	59.65	60.05	59.38	60.00
3368	AMEX	FXR	Mon, Jun 7, 2021	60.06	60.12	59.47	59.60
3367	AMEX	FXR	Fri, Jun 4, 2021	59.94	60.06	59.64	60.03
3366	AMEX	FXR	Thu, Jun 3, 2021	59.64	59.94	59.33	59.77
3365	AMEX	FXR	Wed, Jun 2, 2021	60.42	60.42	59.81	59.93
3364	AMEX	FXR	Tue, Jun 1, 2021	60.39	60.49	60.09	60.31
3363	AMEX	FXR	Fri, May 28, 2021	60.17	60.33	59.74	59.97
3362	AMEX	FXR	Thu, May 27, 2021	59.77	60.08	59.77	60.00
3361	AMEX	FXR	Wed, May 26, 2021	59.18	59.47	59.06	59.47
3360	AMEX	FXR	Tue, May 25, 2021	59.71	59.86	59.03	59.10
3359	AMEX	FXR	Mon, May 24, 2021	59.50	59.62	59.28	59.51
3358	AMEX	FXR	Fri, May 21, 2021	59.30	59.61	58.97	59.14
3357	AMEX	FXR	Thu, May 20, 2021	58.91	59.15	58.75	58.99
3356	AMEX	FXR	Wed, May 19, 2021	58.50	58.84	57.98	58.81
3355	AMEX	FXR	Tue, May 18, 2021	60.21	60.21	59.22	59.22
3354	AMEX	FXR	Mon, May 17, 2021	60.16	60.26	59.64	60.15
3353	AMEX	FXR	Fri, May 14, 2021	60.13	60.45	60.00	60.34
3352	AMEX	FXR	Thu, May 13, 2021	58.57	59.88	58.57	59.65
3351	AMEX	FXR	Wed, May 12, 2021	59.97	60.08	58.38	58.43
3350	AMEX	FXR	Tue, May 11, 2021	60.17	60.51	59.55	60.16
3349	AMEX	FXR	Mon, May 10, 2021	61.35	61.72	60.85	60.88
3348	AMEX	FXR	Fri, May 7, 2021	60.43	61.16	60.34	61.09
3347	AMEX	FXR	Thu, May 6, 2021	60.21	60.50	59.80	60.50
3346	AMEX	FXR	Wed, May 5, 2021	60.15	60.27	59.45	60.08
3345	AMEX	FXR	Tue, May 4, 2021	59.48	59.94	59.17	59.94
3344	AMEX	FXR	Mon, May 3, 2021	59.55	59.96	59.40	59.65
3343	AMEX	FXR	Fri, Apr 30, 2021	59.46	59.58	59.00	59.12
3342	AMEX	FXR	Thu, Apr 29, 2021	59.72	59.88	59.38	59.87
3341	AMEX	FXR	Wed, Apr 28, 2021	59.47	59.61	59.24	59.31
3340	AMEX	FXR	Tue, Apr 27, 2021	59.27	59.44	59.04	59.40
3339	AMEX	FXR	Mon, Apr 26, 2021	59.50	59.62	59.16	59.24
3338	AMEX	FXR	Fri, Apr 23, 2021	58.49	59.33	58.49	59.20
3337	AMEX	FXR	Thu, Apr 22, 2021	58.78	59.06	58.30	58.38
3336	AMEX	FXR	Wed, Apr 21, 2021	57.97	58.65	57.97	58.64
3335	AMEX	FXR	Tue, Apr 20, 2021	58.63	58.73	57.65	58.01
3334	AMEX	FXR	Mon, Apr 19, 2021	58.93	58.96	58.32	58.62
3333	AMEX	FXR	Fri, Apr 16, 2021	58.91	59.13	58.73	58.96
3332	AMEX	FXR	Thu, Apr 15, 2021	58.55	58.64	58.17	58.64
3331	AMEX	FXR	Wed, Apr 14, 2021	58.25	58.54	58.12	58.20
3330	AMEX	FXR	Tue, Apr 13, 2021	58.53	58.53	57.84	58.18
3329	AMEX	FXR	Mon, Apr 12, 2021	58.19	58.56	58.09	58.55
3328	AMEX	FXR	Fri, Apr 9, 2021	57.65	58.14	57.63	58.14
3327	AMEX	FXR	Thu, Apr 8, 2021	57.62	57.63	57.06	57.63
3326	AMEX	FXR	Wed, Apr 7, 2021	57.78	57.83	57.28	57.39
3325	AMEX	FXR	Tue, Apr 6, 2021	57.88	58.20	57.75	57.83
3324	AMEX	FXR	Mon, Apr 5, 2021	57.78	57.86	57.40	57.80
3323	AMEX	FXR	Thu, Apr 1, 2021	56.93	57.19	56.72	57.16
3322	AMEX	FXR	Wed, Mar 31, 2021	56.89	57.08	56.43	56.65
3321	AMEX	FXR	Tue, Mar 30, 2021	56.10	56.76	56.02	56.58
3320	AMEX	FXR	Mon, Mar 29, 2021	56.49	56.89	56.01	56.16
3319	AMEX	FXR	Fri, Mar 26, 2021	55.76	56.61	55.72	56.58
3318	AMEX	FXR	Thu, Mar 25, 2021	54.19	55.48	53.73	55.39
3317	AMEX	FXR	Wed, Mar 24, 2021	54.72	55.40	54.48	54.42
3316	AMEX	FXR	Tue, Mar 23, 2021	55.27	55.55	54.12	54.29
3315	AMEX	FXR	Mon, Mar 22, 2021	55.74	55.74	55.13	55.46
3314	AMEX	FXR	Fri, Mar 19, 2021	55.87	55.91	55.26	55.57
3313	AMEX	FXR	Thu, Mar 18, 2021	56.32	56.81	55.69	55.77
3312	AMEX	FXR	Wed, Mar 17, 2021	55.94	56.58	55.69	56.47
3311	AMEX	FXR	Tue, Mar 16, 2021	56.95	56.95	55.93	56.02
3310	AMEX	FXR	Mon, Mar 15, 2021	56.50	56.87	56.04	56.84
3309	AMEX	FXR	Fri, Mar 12, 2021	55.83	56.36	55.82	56.36
3308	AMEX	FXR	Thu, Mar 11, 2021	55.71	56.20	55.50	55.86
3307	AMEX	FXR	Wed, Mar 10, 2021	54.97	55.51	54.75	55.29
3306	AMEX	FXR	Tue, Mar 9, 2021	54.96	55.26	54.62	54.63
3305	AMEX	FXR	Mon, Mar 8, 2021	54.53	55.24	54.31	54.45
3304	AMEX	FXR	Fri, Mar 5, 2021	53.48	54.29	52.05	54.15
3303	AMEX	FXR	Thu, Mar 4, 2021	54.13	54.14	52.05	52.86
3302	AMEX	FXR	Wed, Mar 3, 2021	54.41	54.74	54.08	54.08
3301	AMEX	FXR	Tue, Mar 2, 2021	54.95	54.95	54.23	54.37
3300	AMEX	FXR	Mon, Mar 1, 2021	54.18	55.12	54.18	54.77
3299	AMEX	FXR	Fri, Feb 26, 2021	53.64	53.85	52.79	53.28
3298	AMEX	FXR	Thu, Feb 25, 2021	54.70	54.70	53.33	53.54
3297	AMEX	FXR	Wed, Feb 24, 2021	54.04	54.84	53.87	54.70
3296	AMEX	FXR	Tue, Feb 23, 2021	53.57	54.17	52.75	54.03
3295	AMEX	FXR	Mon, Feb 22, 2021	53.92	54.42	53.78	53.94
3294	AMEX	FXR	Fri, Feb 19, 2021	53.58	54.27	53.58	54.19
3293	AMEX	FXR	Thu, Feb 18, 2021	53.29	53.46	52.89	53.28
3292	AMEX	FXR	Wed, Feb 17, 2021	53.68	53.82	53.18	53.64
3291	AMEX	FXR	Tue, Feb 16, 2021	54.45	54.45	53.80	53.91
3290	AMEX	FXR	Fri, Feb 12, 2021	53.41	54.06	53.41	53.99
3289	AMEX	FXR	Thu, Feb 11, 2021	53.62	53.72	52.92	53.48
3288	AMEX	FXR	Wed, Feb 10, 2021	53.55	53.64	52.89	53.30
3287	AMEX	FXR	Tue, Feb 9, 2021	53.03	53.28	52.77	53.18
3286	AMEX	FXR	Mon, Feb 8, 2021	52.78	53.09	52.71	53.09
3285	AMEX	FXR	Fri, Feb 5, 2021	52.24	52.51	52.15	52.46
3284	AMEX	FXR	Thu, Feb 4, 2021	51.38	51.88	51.27	51.79
3283	AMEX	FXR	Wed, Feb 3, 2021	51.05	51.12	50.63	51.06
3282	AMEX	FXR	Tue, Feb 2, 2021	50.84	51.14	50.63	51.00
3281	AMEX	FXR	Mon, Feb 1, 2021	49.60	50.30	49.40	50.24
3280	AMEX	FXR	Fri, Jan 29, 2021	50.39	50.39	49.09	49.25
3279	AMEX	FXR	Thu, Jan 28, 2021	50.48	50.88	50.30	50.42
3278	AMEX	FXR	Wed, Jan 27, 2021	50.74	50.83	49.74	49.97
3277	AMEX	FXR	Tue, Jan 26, 2021	52.29	52.34	51.26	51.31
3276	AMEX	FXR	Mon, Jan 25, 2021	52.20	52.45	51.50	51.93
3275	AMEX	FXR	Fri, Jan 22, 2021	51.90	52.40	51.70	52.24
3274	AMEX	FXR	Thu, Jan 21, 2021	52.74	52.74	52.17	52.19
3273	AMEX	FXR	Wed, Jan 20, 2021	52.36	52.59	52.18	52.56
3272	AMEX	FXR	Tue, Jan 19, 2021	52.06	52.30	51.98	52.01
3271	AMEX	FXR	Fri, Jan 15, 2021	52.09	52.09	51.10	51.58
3270	AMEX	FXR	Thu, Jan 14, 2021	52.20	52.46	52.07	52.16
3269	AMEX	FXR	Wed, Jan 13, 2021	52.50	52.50	51.84	51.90
3268	AMEX	FXR	Tue, Jan 12, 2021	52.13	52.49	51.91	52.45
3267	AMEX	FXR	Mon, Jan 11, 2021	51.37	52.00	51.37	51.85
3266	AMEX	FXR	Fri, Jan 8, 2021	52.07	52.17	51.30	51.78
3265	AMEX	FXR	Thu, Jan 7, 2021	51.83	52.00	51.40	51.93
3264	AMEX	FXR	Wed, Jan 6, 2021	50.00	51.72	50.00	51.40
3263	AMEX	FXR	Tue, Jan 5, 2021	49.02	49.95	49.02	49.73
3262	AMEX	FXR	Mon, Jan 4, 2021	50.46	50.48	48.84	49.18
3261	AMEX	FXR	Thu, Dec 31, 2020	49.97	50.23	49.77	50.18
3260	AMEX	FXR	Wed, Dec 30, 2020	49.71	50.12	49.49	49.96
3259	AMEX	FXR	Tue, Dec 29, 2020	50.30	50.30	49.28	49.49
3258	AMEX	FXR	Mon, Dec 28, 2020	50.74	50.74	49.91	49.92
3257	AMEX	FXR	Thu, Dec 24, 2020	50.16	50.16	49.74	50.01
3256	AMEX	FXR	Wed, Dec 23, 2020	49.91	50.13	49.83	49.86
3255	AMEX	FXR	Tue, Dec 22, 2020	49.72	49.83	49.55	49.68
3254	AMEX	FXR	Mon, Dec 21, 2020	49.35	49.89	48.85	49.71
3253	AMEX	FXR	Fri, Dec 18, 2020	49.89	49.99	49.64	49.95
3252	AMEX	FXR	Thu, Dec 17, 2020	49.77	49.82	49.55	49.79
3251	AMEX	FXR	Wed, Dec 16, 2020	49.59	49.59	49.35	49.47
3250	AMEX	FXR	Tue, Dec 15, 2020	49.35	49.77	49.07	49.71
3249	AMEX	FXR	Mon, Dec 14, 2020	50.02	50.02	49.00	49.00
3248	AMEX	FXR	Fri, Dec 11, 2020	49.03	49.52	49.03	49.44
3247	AMEX	FXR	Thu, Dec 10, 2020	49.09	49.45	49.09	49.41
3246	AMEX	FXR	Wed, Dec 9, 2020	49.57	49.78	49.19	49.50
3245	AMEX	FXR	Tue, Dec 8, 2020	48.98	49.55	48.98	49.46
3244	AMEX	FXR	Mon, Dec 7, 2020	49.24	49.38	49.07	49.23
3243	AMEX	FXR	Fri, Dec 4, 2020	48.98	49.45	48.96	49.45
3242	AMEX	FXR	Thu, Dec 3, 2020	48.43	48.92	48.43	48.53
3241	AMEX	FXR	Wed, Dec 2, 2020	48.36	48.45	48.13	48.38
3240	AMEX	FXR	Tue, Dec 1, 2020	48.71	48.92	48.57	48.61
3239	AMEX	FXR	Mon, Nov 30, 2020	48.64	48.64	48.07	48.09
3238	AMEX	FXR	Fri, Nov 27, 2020	48.81	48.91	48.65	48.74
3237	AMEX	FXR	Wed, Nov 25, 2020	48.79	48.90	48.60	48.77
3236	AMEX	FXR	Tue, Nov 24, 2020	48.89	49.41	48.71	49.31
3235	AMEX	FXR	Mon, Nov 23, 2020	47.93	48.40	47.93	48.29
3234	AMEX	FXR	Fri, Nov 20, 2020	47.85	47.85	47.37	47.45
3233	AMEX	FXR	Thu, Nov 19, 2020	47.46	47.82	47.31	47.77
3232	AMEX	FXR	Wed, Nov 18, 2020	47.94	48.17	47.63	47.63
3231	AMEX	FXR	Tue, Nov 17, 2020	47.39	47.82	47.12	47.69
3230	AMEX	FXR	Mon, Nov 16, 2020	47.39	47.78	47.22	47.72
3229	AMEX	FXR	Fri, Nov 13, 2020	46.00	46.58	45.99	46.57
3228	AMEX	FXR	Thu, Nov 12, 2020	46.10	46.10	45.23	45.56
3227	AMEX	FXR	Wed, Nov 11, 2020	46.99	46.99	45.96	46.26
3226	AMEX	FXR	Tue, Nov 10, 2020	45.86	46.57	45.86	46.44
3225	AMEX	FXR	Mon, Nov 9, 2020	47.28	47.28	45.87	45.87
3224	AMEX	FXR	Fri, Nov 6, 2020	44.33	44.50	44.19	44.37
3223	AMEX	FXR	Thu, Nov 5, 2020	43.81	44.53	43.81	44.28
3222	AMEX	FXR	Wed, Nov 4, 2020	43.46	43.92	43.17	43.20
3221	AMEX	FXR	Tue, Nov 3, 2020	43.00	43.76	42.77	43.61
3220	AMEX	FXR	Mon, Nov 2, 2020	41.96	42.43	41.80	42.42
3219	AMEX	FXR	Fri, Oct 30, 2020	41.20	41.54	40.90	41.26
3218	AMEX	FXR	Thu, Oct 29, 2020	40.90	41.70	40.90	41.49
3217	AMEX	FXR	Wed, Oct 28, 2020	41.34	41.43	40.88	40.88
3216	AMEX	FXR	Tue, Oct 27, 2020	42.53	42.53	42.09	42.09
3215	AMEX	FXR	Mon, Oct 26, 2020	43.27	43.27	42.25	42.66
3214	AMEX	FXR	Fri, Oct 23, 2020	43.97	43.99	43.54	43.79
3213	AMEX	FXR	Thu, Oct 22, 2020	43.25	43.65	43.07	43.63
3212	AMEX	FXR	Wed, Oct 21, 2020	43.48	43.78	43.22	43.22
3211	AMEX	FXR	Tue, Oct 20, 2020	43.76	44.02	43.45	43.56
3210	AMEX	FXR	Mon, Oct 19, 2020	44.10	44.16	43.24	43.34
3209	AMEX	FXR	Fri, Oct 16, 2020	44.06	44.20	43.91	43.91
3208	AMEX	FXR	Thu, Oct 15, 2020	43.27	43.90	43.27	43.89
3207	AMEX	FXR	Wed, Oct 14, 2020	43.55	43.89	43.54	43.57
3206	AMEX	FXR	Tue, Oct 13, 2020	43.73	43.78	43.37	43.50
3205	AMEX	FXR	Mon, Oct 12, 2020	43.76	44.02	43.76	43.83
3204	AMEX	FXR	Fri, Oct 9, 2020	43.84	43.84	43.49	43.59
3203	AMEX	FXR	Thu, Oct 8, 2020	43.40	43.49	43.19	43.49
3202	AMEX	FXR	Wed, Oct 7, 2020	42.82	43.20	42.82	43.13
3201	AMEX	FXR	Tue, Oct 6, 2020	42.79	43.19	42.20	42.21
3200	AMEX	FXR	Mon, Oct 5, 2020	42.00	42.62	42.00	42.52
3199	AMEX	FXR	Fri, Oct 2, 2020	40.36	41.78	40.36	41.57
3198	AMEX	FXR	Thu, Oct 1, 2020	41.31	41.54	40.91	41.12
3197	AMEX	FXR	Wed, Sep 30, 2020	41.13	41.51	40.76	40.96
3196	AMEX	FXR	Tue, Sep 29, 2020	41.15	41.30	40.82	40.92
3195	AMEX	FXR	Mon, Sep 28, 2020	40.79	41.34	40.79	41.14
3194	AMEX	FXR	Fri, Sep 25, 2020	39.59	40.50	39.59	40.32
3193	AMEX	FXR	Thu, Sep 24, 2020	39.54	40.28	39.16	39.79
3192	AMEX	FXR	Wed, Sep 23, 2020	40.68	41.04	39.79	39.71
3191	AMEX	FXR	Tue, Sep 22, 2020	40.53	40.63	40.19	40.61
3190	AMEX	FXR	Mon, Sep 21, 2020	40.65	40.65	39.82	40.28
3189	AMEX	FXR	Fri, Sep 18, 2020	42.36	42.36	41.37	41.45
3188	AMEX	FXR	Thu, Sep 17, 2020	41.48	42.25	41.37	42.05
3187	AMEX	FXR	Wed, Sep 16, 2020	41.98	42.57	41.85	42.06
3186	AMEX	FXR	Tue, Sep 15, 2020	41.92	41.99	41.73	41.77
3185	AMEX	FXR	Mon, Sep 14, 2020	41.39	41.74	41.39	41.73
3184	AMEX	FXR	Fri, Sep 11, 2020	40.95	41.32	40.72	41.02
3183	AMEX	FXR	Thu, Sep 10, 2020	41.67	41.73	40.72	40.81
3182	AMEX	FXR	Wed, Sep 9, 2020	41.12	41.69	41.12	41.48
3181	AMEX	FXR	Tue, Sep 8, 2020	41.01	41.37	40.74	40.74
3180	AMEX	FXR	Fri, Sep 4, 2020	42.08	42.14	41.27	41.73
3179	AMEX	FXR	Thu, Sep 3, 2020	42.87	42.89	41.58	41.71
3178	AMEX	FXR	Wed, Sep 2, 2020	42.65	43.12	42.48	43.05
3177	AMEX	FXR	Tue, Sep 1, 2020	41.92	42.51	41.85	42.51
3176	AMEX	FXR	Mon, Aug 31, 2020	42.10	42.18	41.95	41.97
3175	AMEX	FXR	Fri, Aug 28, 2020	42.14	42.44	42.14	42.42
3174	AMEX	FXR	Thu, Aug 27, 2020	41.98	42.36	41.98	42.06
3173	AMEX	FXR	Wed, Aug 26, 2020	41.82	41.96	41.70	41.87
3172	AMEX	FXR	Tue, Aug 25, 2020	42.09	42.13	41.66	41.88
3171	AMEX	FXR	Mon, Aug 24, 2020	41.50	41.96	41.47	41.96
3170	AMEX	FXR	Fri, Aug 21, 2020	41.24	41.40	41.14	41.27
3169	AMEX	FXR	Thu, Aug 20, 2020	41.18	41.41	41.18	41.32
3168	AMEX	FXR	Wed, Aug 19, 2020	41.64	41.84	41.52	41.52
3167	AMEX	FXR	Tue, Aug 18, 2020	41.92	41.93	41.58	41.62
3166	AMEX	FXR	Mon, Aug 17, 2020	42.19	42.19	41.93	41.94
3165	AMEX	FXR	Fri, Aug 14, 2020	41.83	42.17	41.83	41.99
3164	AMEX	FXR	Thu, Aug 13, 2020	41.81	42.16	41.81	41.93
3163	AMEX	FXR	Wed, Aug 12, 2020	42.50	42.50	41.94	42.11
3162	AMEX	FXR	Tue, Aug 11, 2020	42.16	42.61	42.02	42.02
3161	AMEX	FXR	Mon, Aug 10, 2020	41.11	41.67	41.11	41.61
3160	AMEX	FXR	Fri, Aug 7, 2020	40.48	41.07	40.48	41.06
3159	AMEX	FXR	Thu, Aug 6, 2020	40.47	40.61	40.46	40.56
3158	AMEX	FXR	Wed, Aug 5, 2020	40.10	40.52	40.10	40.51
3157	AMEX	FXR	Tue, Aug 4, 2020	39.55	39.77	39.52	39.75
3156	AMEX	FXR	Mon, Aug 3, 2020	39.18	39.77	39.16	39.67
3155	AMEX	FXR	Fri, Jul 31, 2020	39.33	39.33	38.56	39.10
3154	AMEX	FXR	Thu, Jul 30, 2020	39.31	39.44	39.10	39.37
3153	AMEX	FXR	Wed, Jul 29, 2020	39.30	39.82	39.30	39.73
3152	AMEX	FXR	Tue, Jul 28, 2020	39.49	39.49	38.95	39.00
3151	AMEX	FXR	Mon, Jul 27, 2020	39.33	39.53	39.33	39.52
3150	AMEX	FXR	Fri, Jul 24, 2020	39.34	39.52	39.16	39.18
3149	AMEX	FXR	Thu, Jul 23, 2020	39.46	39.88	39.35	39.55
3148	AMEX	FXR	Wed, Jul 22, 2020	39.08	39.57	39.08	39.53
3147	AMEX	FXR	Tue, Jul 21, 2020	39.11	39.50	39.11	39.23
3146	AMEX	FXR	Mon, Jul 20, 2020	38.80	38.97	38.80	38.88
3145	AMEX	FXR	Fri, Jul 17, 2020	39.18	39.26	38.96	39.18
3144	AMEX	FXR	Thu, Jul 16, 2020	38.95	39.18	38.87	39.06
3143	AMEX	FXR	Wed, Jul 15, 2020	38.81	39.04	38.46	39.00
3142	AMEX	FXR	Tue, Jul 14, 2020	37.04	37.95	36.96	37.93
3141	AMEX	FXR	Mon, Jul 13, 2020	37.59	38.03	37.17	37.17
3140	AMEX	FXR	Fri, Jul 10, 2020	37.10	37.30	37.05	37.30
3139	AMEX	FXR	Thu, Jul 9, 2020	37.53	37.53	36.64	36.82
3138	AMEX	FXR	Wed, Jul 8, 2020	37.76	37.81	37.31	37.60
3137	AMEX	FXR	Tue, Jul 7, 2020	37.92	38.03	37.47	37.50
3136	AMEX	FXR	Mon, Jul 6, 2020	38.36	38.47	38.07	38.21
3135	AMEX	FXR	Thu, Jul 2, 2020	38.04	38.34	37.61	37.67
3134	AMEX	FXR	Wed, Jul 1, 2020	38.00	38.13	37.37	37.37
3133	AMEX	FXR	Tue, Jun 30, 2020	37.28	37.94	37.22	37.85
3132	AMEX	FXR	Mon, Jun 29, 2020	36.88	37.42	36.77	37.36
3131	AMEX	FXR	Fri, Jun 26, 2020	37.02	37.05	36.39	36.48
3130	AMEX	FXR	Thu, Jun 25, 2020	36.54	37.17	36.29	37.17
3129	AMEX	FXR	Wed, Jun 24, 2020	37.75	37.75	36.75	36.76
3128	AMEX	FXR	Tue, Jun 23, 2020	38.57	38.57	38.16	38.22
3127	AMEX	FXR	Mon, Jun 22, 2020	37.91	38.29	37.52	38.17
3126	AMEX	FXR	Fri, Jun 19, 2020	38.98	38.98	37.76	38.09
3125	AMEX	FXR	Thu, Jun 18, 2020	38.30	38.68	38.25	38.40
3124	AMEX	FXR	Wed, Jun 17, 2020	38.78	39.00	38.47	38.53
3123	AMEX	FXR	Tue, Jun 16, 2020	39.47	39.52	38.49	38.75
3122	AMEX	FXR	Mon, Jun 15, 2020	36.38	38.04	36.32	38.01
3121	AMEX	FXR	Fri, Jun 12, 2020	38.04	38.06	36.61	37.49
3120	AMEX	FXR	Thu, Jun 11, 2020	38.27	38.27	36.62	36.62
3119	AMEX	FXR	Wed, Jun 10, 2020	40.69	40.69	39.50	39.56
3118	AMEX	FXR	Tue, Jun 9, 2020	40.84	40.84	40.39	40.57
3117	AMEX	FXR	Mon, Jun 8, 2020	41.38	41.60	41.21	41.40
3116	AMEX	FXR	Fri, Jun 5, 2020	40.85	41.33	40.65	40.74
3115	AMEX	FXR	Thu, Jun 4, 2020	38.86	39.38	38.86	39.34
3114	AMEX	FXR	Wed, Jun 3, 2020	38.52	39.18	38.52	39.08
3113	AMEX	FXR	Tue, Jun 2, 2020	37.56	37.93	37.56	37.83
3112	AMEX	FXR	Mon, Jun 1, 2020	36.99	37.55	36.80	37.31
3111	AMEX	FXR	Fri, May 29, 2020	36.70	37.10	36.56	36.96
3110	AMEX	FXR	Thu, May 28, 2020	37.87	37.87	37.04	37.09
3109	AMEX	FXR	Wed, May 27, 2020	37.07	37.44	36.66	37.43
3108	AMEX	FXR	Tue, May 26, 2020	35.76	36.59	35.68	36.30
3107	AMEX	FXR	Fri, May 22, 2020	34.66	34.73	34.39	34.69
3106	AMEX	FXR	Thu, May 21, 2020	34.79	34.96	34.52	34.72
3105	AMEX	FXR	Wed, May 20, 2020	34.64	35.07	34.47	34.73
3104	AMEX	FXR	Tue, May 19, 2020	34.39	34.94	34.07	34.07
3103	AMEX	FXR	Mon, May 18, 2020	33.69	34.82	33.58	34.63
3102	AMEX	FXR	Fri, May 15, 2020	32.06	32.72	32.06	32.57
3101	AMEX	FXR	Thu, May 14, 2020	31.20	32.39	30.72	32.39
3100	AMEX	FXR	Wed, May 13, 2020	32.71	32.71	31.51	31.82
3099	AMEX	FXR	Tue, May 12, 2020	34.09	34.09	32.90	32.90
3098	AMEX	FXR	Mon, May 11, 2020	33.96	34.26	33.72	33.98
3097	AMEX	FXR	Fri, May 8, 2020	34.00	34.59	34.00	34.54
3096	AMEX	FXR	Thu, May 7, 2020	33.43	33.92	33.43	33.57
3095	AMEX	FXR	Wed, May 6, 2020	33.62	33.66	32.93	32.93
3094	AMEX	FXR	Tue, May 5, 2020	33.63	34.00	33.32	33.36
3093	AMEX	FXR	Mon, May 4, 2020	32.80	33.05	32.51	33.05
3092	AMEX	FXR	Fri, May 1, 2020	33.50	33.50	32.97	33.27
3091	AMEX	FXR	Thu, Apr 30, 2020	34.81	34.81	34.20	34.34
3090	AMEX	FXR	Wed, Apr 29, 2020	34.75	35.57	34.75	35.34
3089	AMEX	FXR	Tue, Apr 28, 2020	33.92	34.38	33.63	33.90
3088	AMEX	FXR	Mon, Apr 27, 2020	32.23	33.36	32.23	33.24
3087	AMEX	FXR	Fri, Apr 24, 2020	31.84	32.14	31.54	32.00
3086	AMEX	FXR	Thu, Apr 23, 2020	31.47	32.12	31.44	31.67
3085	AMEX	FXR	Wed, Apr 22, 2020	31.50	31.50	31.15	31.31
3084	AMEX	FXR	Tue, Apr 21, 2020	30.93	31.30	30.77	30.81
3083	AMEX	FXR	Mon, Apr 20, 2020	32.06	32.31	31.58	31.70
3082	AMEX	FXR	Fri, Apr 17, 2020	32.01	32.64	32.01	32.59
3081	AMEX	FXR	Thu, Apr 16, 2020	31.45	31.45	30.65	31.08
3080	AMEX	FXR	Wed, Apr 15, 2020	31.62	31.62	31.11	31.42
3079	AMEX	FXR	Tue, Apr 14, 2020	32.68	32.84	32.26	32.55
3078	AMEX	FXR	Mon, Apr 13, 2020	32.98	32.98	31.75	31.99
3077	AMEX	FXR	Thu, Apr 9, 2020	33.08	33.88	32.90	33.15
3076	AMEX	FXR	Wed, Apr 8, 2020	31.48	32.58	31.30	32.43
3075	AMEX	FXR	Tue, Apr 7, 2020	31.90	32.59	31.06	31.06
3074	AMEX	FXR	Mon, Apr 6, 2020	29.52	30.90	29.52	30.74
3073	AMEX	FXR	Fri, Apr 3, 2020	28.88	28.98	27.96	28.25
3072	AMEX	FXR	Thu, Apr 2, 2020	28.80	29.56	28.48	29.02
3071	AMEX	FXR	Wed, Apr 1, 2020	29.05	29.46	28.45	28.78
3070	AMEX	FXR	Tue, Mar 31, 2020	30.55	30.98	30.33	30.39
3069	AMEX	FXR	Mon, Mar 30, 2020	30.09	30.74	29.63	30.66
3068	AMEX	FXR	Fri, Mar 27, 2020	30.61	30.84	29.99	30.08
3067	AMEX	FXR	Thu, Mar 26, 2020	30.63	31.88	30.59	31.80
3066	AMEX	FXR	Wed, Mar 25, 2020	29.16	31.61	28.87	30.25
3065	AMEX	FXR	Tue, Mar 24, 2020	27.19	28.89	27.19	28.89
3064	AMEX	FXR	Mon, Mar 23, 2020	26.52	26.56	25.14	25.71
3063	AMEX	FXR	Fri, Mar 20, 2020	28.33	28.95	26.66	26.71
3062	AMEX	FXR	Thu, Mar 19, 2020	27.49	28.29	26.21	28.05
3061	AMEX	FXR	Wed, Mar 18, 2020	28.53	28.89	25.30	27.60
3060	AMEX	FXR	Tue, Mar 17, 2020	30.03	30.82	29.01	30.50
3059	AMEX	FXR	Mon, Mar 16, 2020	29.14	31.14	28.89	29.63
3058	AMEX	FXR	Fri, Mar 13, 2020	32.61	33.33	31.01	33.26
3057	AMEX	FXR	Thu, Mar 12, 2020	31.46	32.87	30.55	31.03
3056	AMEX	FXR	Wed, Mar 11, 2020	35.45	35.71	34.27	34.68
3055	AMEX	FXR	Tue, Mar 10, 2020	35.93	36.64	34.59	36.64
3054	AMEX	FXR	Mon, Mar 9, 2020	34.90	35.82	34.55	34.83
3053	AMEX	FXR	Fri, Mar 6, 2020	37.12	38.40	37.03	38.00
3052	AMEX	FXR	Thu, Mar 5, 2020	39.52	39.52	38.36	38.52
3051	AMEX	FXR	Wed, Mar 4, 2020	39.82	40.61	39.44	40.59
3050	AMEX	FXR	Tue, Mar 3, 2020	40.41	40.96	39.00	39.25
3049	AMEX	FXR	Mon, Mar 2, 2020	39.51	40.35	38.74	40.35
3048	AMEX	FXR	Fri, Feb 28, 2020	38.59	39.36	38.33	39.22
3047	AMEX	FXR	Thu, Feb 27, 2020	40.24	41.38	39.80	39.99
3046	AMEX	FXR	Wed, Feb 26, 2020	42.10	42.34	41.10	41.20
3045	AMEX	FXR	Tue, Feb 25, 2020	43.92	43.92	41.77	41.86
3044	AMEX	FXR	Mon, Feb 24, 2020	43.72	43.92	43.39	43.71
3043	AMEX	FXR	Fri, Feb 21, 2020	45.29	45.29	44.99	45.16
3042	AMEX	FXR	Thu, Feb 20, 2020	45.30	45.76	45.20	45.52
3041	AMEX	FXR	Wed, Feb 19, 2020	45.51	45.55	45.39	45.39
3040	AMEX	FXR	Tue, Feb 18, 2020	45.39	45.49	45.15	45.37
3039	AMEX	FXR	Fri, Feb 14, 2020	45.67	45.67	45.44	45.54
3038	AMEX	FXR	Thu, Feb 13, 2020	45.70	45.85	45.59	45.73
3037	AMEX	FXR	Wed, Feb 12, 2020	45.71	46.05	45.71	46.01
3036	AMEX	FXR	Tue, Feb 11, 2020	45.44	45.77	45.40	45.47
3035	AMEX	FXR	Mon, Feb 10, 2020	45.04	45.24	45.03	45.24
3034	AMEX	FXR	Fri, Feb 7, 2020	45.46	45.46	45.15	45.17
3033	AMEX	FXR	Thu, Feb 6, 2020	45.98	45.98	45.53	45.58
3032	AMEX	FXR	Wed, Feb 5, 2020	45.66	45.83	45.49	45.80
3031	AMEX	FXR	Tue, Feb 4, 2020	44.92	45.35	44.92	45.18
3030	AMEX	FXR	Mon, Feb 3, 2020	44.27	44.59	44.23	44.29
3029	AMEX	FXR	Fri, Jan 31, 2020	44.82	44.82	43.82	43.91
3028	AMEX	FXR	Thu, Jan 30, 2020	44.71	45.07	44.44	45.05
3027	AMEX	FXR	Wed, Jan 29, 2020	45.37	45.42	45.08	45.08
3026	AMEX	FXR	Tue, Jan 28, 2020	44.93	45.31	44.75	45.12
3025	AMEX	FXR	Mon, Jan 27, 2020	44.66	44.91	44.56	44.70
3024	AMEX	FXR	Fri, Jan 24, 2020	46.12	46.12	45.23	45.55
3023	AMEX	FXR	Thu, Jan 23, 2020	45.63	46.03	45.30	46.03
3022	AMEX	FXR	Wed, Jan 22, 2020	46.06	46.14	45.71	45.73
3021	AMEX	FXR	Tue, Jan 21, 2020	46.20	46.26	45.74	45.87
3020	AMEX	FXR	Fri, Jan 17, 2020	46.50	46.60	46.37	46.45
3019	AMEX	FXR	Thu, Jan 16, 2020	46.25	46.51	46.25	46.50
3018	AMEX	FXR	Wed, Jan 15, 2020	45.76	46.04	45.71	45.85
3017	AMEX	FXR	Tue, Jan 14, 2020	45.78	46.04	45.73	45.81
3016	AMEX	FXR	Mon, Jan 13, 2020	45.51	45.74	45.43	45.74
3015	AMEX	FXR	Fri, Jan 10, 2020	45.67	45.71	45.35	45.41
3014	AMEX	FXR	Thu, Jan 9, 2020	45.68	45.70	45.54	45.65
3013	AMEX	FXR	Wed, Jan 8, 2020	45.53	45.66	45.32	45.47
3012	AMEX	FXR	Tue, Jan 7, 2020	45.31	45.50	45.22	45.41
3011	AMEX	FXR	Mon, Jan 6, 2020	45.20	45.39	45.06	45.38
3010	AMEX	FXR	Fri, Jan 3, 2020	45.20	45.53	45.09	45.53
3009	AMEX	FXR	Thu, Jan 2, 2020	45.45	45.66	45.18	45.66
3008	AMEX	FXR	Tue, Dec 31, 2019	45.02	45.27	45.02	45.13
3007	AMEX	FXR	Mon, Dec 30, 2019	45.31	45.31	45.03	45.15
3006	AMEX	FXR	Fri, Dec 27, 2019	45.49	45.49	45.26	45.28
3005	AMEX	FXR	Thu, Dec 26, 2019	45.38	45.38	45.17	45.36
3004	AMEX	FXR	Tue, Dec 24, 2019	45.40	45.40	45.29	45.29
3003	AMEX	FXR	Mon, Dec 23, 2019	45.35	45.42	45.19	45.32
3002	AMEX	FXR	Fri, Dec 20, 2019	44.94	45.28	44.94	45.24
3001	AMEX	FXR	Thu, Dec 19, 2019	44.83	44.91	44.75	44.87
3000	AMEX	FXR	Wed, Dec 18, 2019	45.04	45.04	44.71	44.84
2999	AMEX	FXR	Tue, Dec 17, 2019	45.08	45.08	44.97	45.02
2998	AMEX	FXR	Mon, Dec 16, 2019	45.01	45.18	44.99	44.99
2997	AMEX	FXR	Fri, Dec 13, 2019	45.03	45.32	44.80	44.85
2996	AMEX	FXR	Thu, Dec 12, 2019	44.73	45.22	44.63	45.06
2995	AMEX	FXR	Wed, Dec 11, 2019	44.46	44.67	44.40	44.67
2994	AMEX	FXR	Tue, Dec 10, 2019	44.58	44.64	44.37	44.44
2993	AMEX	FXR	Mon, Dec 9, 2019	44.67	44.72	44.55	44.58
2992	AMEX	FXR	Fri, Dec 6, 2019	44.69	44.82	44.67	44.68
2991	AMEX	FXR	Thu, Dec 5, 2019	44.12	44.28	44.07	44.22
2990	AMEX	FXR	Wed, Dec 4, 2019	44.38	44.48	44.01	44.02
2989	AMEX	FXR	Tue, Dec 3, 2019	43.76	43.84	43.50	43.79
2988	AMEX	FXR	Mon, Dec 2, 2019	44.84	44.85	44.25	44.25
2987	AMEX	FXR	Fri, Nov 29, 2019	45.00	45.03	44.73	44.75
2986	AMEX	FXR	Wed, Nov 27, 2019	45.14	45.14	44.93	45.14
2985	AMEX	FXR	Tue, Nov 26, 2019	44.97	45.14	44.90	45.13
2984	AMEX	FXR	Mon, Nov 25, 2019	44.60	45.01	44.51	44.94
2983	AMEX	FXR	Fri, Nov 22, 2019	44.38	44.46	44.28	44.45
2982	AMEX	FXR	Thu, Nov 21, 2019	44.41	44.46	44.22	44.30
2981	AMEX	FXR	Wed, Nov 20, 2019	44.59	44.64	44.15	44.37
2980	AMEX	FXR	Tue, Nov 19, 2019	44.79	44.86	44.64	44.76
2979	AMEX	FXR	Mon, Nov 18, 2019	44.75	44.75	44.58	44.75
2978	AMEX	FXR	Fri, Nov 15, 2019	44.83	44.99	44.79	44.89
2977	AMEX	FXR	Thu, Nov 14, 2019	44.31	44.59	44.31	44.59
2976	AMEX	FXR	Wed, Nov 13, 2019	44.36	44.51	44.30	44.36
2975	AMEX	FXR	Tue, Nov 12, 2019	44.75	44.82	44.55	44.61
2974	AMEX	FXR	Mon, Nov 11, 2019	44.42	44.69	44.42	44.69
2973	AMEX	FXR	Fri, Nov 8, 2019	44.47	44.67	44.47	44.66
2972	AMEX	FXR	Thu, Nov 7, 2019	44.75	45.00	44.49	44.57
2971	AMEX	FXR	Wed, Nov 6, 2019	44.44	44.50	44.25	44.49
2970	AMEX	FXR	Tue, Nov 5, 2019	44.50	44.70	44.40	44.45
2969	AMEX	FXR	Mon, Nov 4, 2019	43.98	44.36	43.98	44.34
2968	AMEX	FXR	Fri, Nov 1, 2019	43.08	43.72	43.08	43.72
2967	AMEX	FXR	Thu, Oct 31, 2019	43.04	43.04	42.47	42.81
2966	AMEX	FXR	Wed, Oct 30, 2019	43.23	43.23	42.80	43.16
2965	AMEX	FXR	Tue, Oct 29, 2019	42.95	43.40	42.94	43.29
2964	AMEX	FXR	Mon, Oct 28, 2019	43.13	43.34	43.12	43.12
2963	AMEX	FXR	Fri, Oct 25, 2019	42.55	43.03	42.55	42.96
2962	AMEX	FXR	Thu, Oct 24, 2019	42.67	42.67	42.39	42.63
2961	AMEX	FXR	Wed, Oct 23, 2019	42.31	42.56	42.16	42.56
2960	AMEX	FXR	Tue, Oct 22, 2019	42.45	42.84	42.31	42.70
2959	AMEX	FXR	Mon, Oct 21, 2019	42.54	42.57	42.40	42.43
2958	AMEX	FXR	Fri, Oct 18, 2019	42.00	42.16	41.94	42.11
2957	AMEX	FXR	Thu, Oct 17, 2019	41.98	42.25	41.96	42.08
2956	AMEX	FXR	Wed, Oct 16, 2019	41.88	42.03	41.82	41.83
2955	AMEX	FXR	Tue, Oct 15, 2019	41.49	41.97	41.49	41.83
2954	AMEX	FXR	Mon, Oct 14, 2019	41.38	41.46	41.34	41.43
2953	AMEX	FXR	Fri, Oct 11, 2019	41.22	41.85	41.22	41.47
2952	AMEX	FXR	Thu, Oct 10, 2019	40.20	40.80	40.20	40.63
2951	AMEX	FXR	Wed, Oct 9, 2019	40.21	40.40	40.13	40.26
2950	AMEX	FXR	Tue, Oct 8, 2019	40.16	40.33	39.89	39.89
2949	AMEX	FXR	Mon, Oct 7, 2019	40.63	40.84	40.43	40.62
2948	AMEX	FXR	Fri, Oct 4, 2019	40.43	40.73	40.33	40.73
2947	AMEX	FXR	Thu, Oct 3, 2019	40.04	40.30	39.49	40.30
2946	AMEX	FXR	Wed, Oct 2, 2019	40.58	40.58	39.77	40.16
2945	AMEX	FXR	Tue, Oct 1, 2019	42.01	42.10	40.86	40.90
2944	AMEX	FXR	Mon, Sep 30, 2019	41.60	41.90	41.60	41.82
2943	AMEX	FXR	Fri, Sep 27, 2019	41.90	41.94	41.38	41.50
2942	AMEX	FXR	Thu, Sep 26, 2019	41.75	41.94	41.70	41.86
2941	AMEX	FXR	Wed, Sep 25, 2019	41.37	41.98	41.36	41.93
2940	AMEX	FXR	Tue, Sep 24, 2019	42.23	42.23	41.45	41.34
2939	AMEX	FXR	Mon, Sep 23, 2019	41.80	42.13	41.80	42.00
2938	AMEX	FXR	Fri, Sep 20, 2019	42.36	42.47	41.95	41.98
2937	AMEX	FXR	Thu, Sep 19, 2019	42.50	42.62	42.26	42.28
2936	AMEX	FXR	Wed, Sep 18, 2019	42.51	42.52	42.05	42.47
2935	AMEX	FXR	Tue, Sep 17, 2019	42.59	42.77	42.46	42.75
2934	AMEX	FXR	Mon, Sep 16, 2019	42.52	42.74	42.52	42.70
2933	AMEX	FXR	Fri, Sep 13, 2019	42.83	43.01	42.74	42.77
2932	AMEX	FXR	Thu, Sep 12, 2019	42.70	42.76	42.38	42.63
2931	AMEX	FXR	Wed, Sep 11, 2019	42.33	42.64	42.10	42.63
2930	AMEX	FXR	Tue, Sep 10, 2019	41.98	42.24	41.67	42.23
2929	AMEX	FXR	Mon, Sep 9, 2019	41.93	42.11	41.82	42.00
2928	AMEX	FXR	Fri, Sep 6, 2019	41.87	42.03	41.76	41.77
2927	AMEX	FXR	Thu, Sep 5, 2019	41.29	41.92	41.28	41.78
2926	AMEX	FXR	Wed, Sep 4, 2019	40.58	40.83	40.58	40.81
2925	AMEX	FXR	Tue, Sep 3, 2019	40.57	40.57	39.99	40.22
2924	AMEX	FXR	Fri, Aug 30, 2019	40.85	41.04	40.71	40.87
2923	AMEX	FXR	Thu, Aug 29, 2019	40.31	40.73	40.31	40.64
2922	AMEX	FXR	Wed, Aug 28, 2019	39.39	39.95	39.34	39.88
2921	AMEX	FXR	Tue, Aug 27, 2019	39.87	39.87	39.31	39.43
2920	AMEX	FXR	Mon, Aug 26, 2019	39.78	39.79	39.39	39.66
2919	AMEX	FXR	Fri, Aug 23, 2019	40.28	40.46	39.30	39.46
2918	AMEX	FXR	Thu, Aug 22, 2019	40.68	40.75	40.38	40.56
2917	AMEX	FXR	Wed, Aug 21, 2019	40.58	40.69	40.51	40.54
2916	AMEX	FXR	Tue, Aug 20, 2019	40.46	40.46	40.24	40.24
2915	AMEX	FXR	Mon, Aug 19, 2019	40.60	40.72	40.53	40.55
2914	AMEX	FXR	Fri, Aug 16, 2019	39.51	40.17	39.51	40.11
2913	AMEX	FXR	Thu, Aug 15, 2019	39.46	39.46	39.05	39.31
2912	AMEX	FXR	Wed, Aug 14, 2019	39.91	39.95	39.21	39.36
2911	AMEX	FXR	Tue, Aug 13, 2019	40.17	41.10	40.17	40.63
2910	AMEX	FXR	Mon, Aug 12, 2019	40.61	40.68	40.18	40.23
2909	AMEX	FXR	Fri, Aug 9, 2019	41.32	41.32	40.86	41.01
2908	AMEX	FXR	Thu, Aug 8, 2019	40.76	41.48	40.76	41.45
2907	AMEX	FXR	Wed, Aug 7, 2019	40.02	40.61	39.75	40.51
2906	AMEX	FXR	Tue, Aug 6, 2019	40.10	40.59	40.06	40.56
2905	AMEX	FXR	Mon, Aug 5, 2019	40.28	40.36	39.49	39.87
2904	AMEX	FXR	Fri, Aug 2, 2019	41.29	41.29	40.80	41.03
2903	AMEX	FXR	Thu, Aug 1, 2019	42.39	42.52	41.40	41.47
2902	AMEX	FXR	Wed, Jul 31, 2019	43.00	43.08	42.44	42.46
2901	AMEX	FXR	Tue, Jul 30, 2019	42.66	43.05	42.66	43.01
2900	AMEX	FXR	Mon, Jul 29, 2019	43.03	43.04	42.90	42.93
2899	AMEX	FXR	Fri, Jul 26, 2019	43.11	43.21	42.91	43.14
2898	AMEX	FXR	Thu, Jul 25, 2019	43.28	43.30	42.94	43.06
2897	AMEX	FXR	Wed, Jul 24, 2019	42.63	43.41	42.63	43.36
2896	AMEX	FXR	Tue, Jul 23, 2019	42.38	42.83	42.33	42.82
2895	AMEX	FXR	Mon, Jul 22, 2019	42.24	42.37	42.16	42.17
2894	AMEX	FXR	Fri, Jul 19, 2019	42.24	42.54	42.17	42.17
2893	AMEX	FXR	Thu, Jul 18, 2019	42.18	42.18	41.91	42.10
2892	AMEX	FXR	Wed, Jul 17, 2019	42.87	42.87	42.21	42.21
2891	AMEX	FXR	Tue, Jul 16, 2019	42.58	43.09	42.58	42.97
2890	AMEX	FXR	Mon, Jul 15, 2019	42.78	42.78	42.50	42.55
2889	AMEX	FXR	Fri, Jul 12, 2019	42.06	42.77	42.06	42.74
2888	AMEX	FXR	Thu, Jul 11, 2019	41.96	42.02	41.68	41.97
2887	AMEX	FXR	Wed, Jul 10, 2019	42.38	42.38	41.94	41.95
2886	AMEX	FXR	Tue, Jul 9, 2019	42.08	42.23	41.95	42.21
2885	AMEX	FXR	Mon, Jul 8, 2019	42.49	42.59	42.24	42.34
2884	AMEX	FXR	Fri, Jul 5, 2019	42.55	42.65	42.17	42.65
2883	AMEX	FXR	Wed, Jul 3, 2019	42.54	42.75	42.53	42.75
2882	AMEX	FXR	Tue, Jul 2, 2019	42.62	42.64	42.33	42.45
2881	AMEX	FXR	Mon, Jul 1, 2019	42.92	43.04	42.44	42.64
2880	AMEX	FXR	Fri, Jun 28, 2019	41.94	42.42	41.94	42.40
2879	AMEX	FXR	Thu, Jun 27, 2019	41.60	41.86	41.60	41.84
2878	AMEX	FXR	Wed, Jun 26, 2019	41.57	41.63	41.45	41.51
2877	AMEX	FXR	Tue, Jun 25, 2019	41.69	41.71	41.43	41.46
2876	AMEX	FXR	Mon, Jun 24, 2019	41.90	41.95	41.63	41.64
2875	AMEX	FXR	Fri, Jun 21, 2019	42.09	42.20	41.84	41.88
2874	AMEX	FXR	Thu, Jun 20, 2019	42.14	42.18	41.78	42.11
2873	AMEX	FXR	Wed, Jun 19, 2019	41.51	41.70	41.43	41.67
2872	AMEX	FXR	Tue, Jun 18, 2019	41.08	41.61	41.08	41.47
2871	AMEX	FXR	Mon, Jun 17, 2019	41.06	41.06	40.82	40.83
2870	AMEX	FXR	Fri, Jun 14, 2019	41.01	41.13	40.93	41.06
2869	AMEX	FXR	Thu, Jun 13, 2019	41.11	41.35	41.04	41.35
2868	AMEX	FXR	Wed, Jun 12, 2019	40.87	41.00	40.81	40.99
2867	AMEX	FXR	Tue, Jun 11, 2019	41.36	41.43	40.86	40.94
2866	AMEX	FXR	Mon, Jun 10, 2019	41.04	41.37	41.04	41.10
2865	AMEX	FXR	Fri, Jun 7, 2019	40.73	40.94	40.73	40.84
2864	AMEX	FXR	Thu, Jun 6, 2019	40.50	40.57	40.18	40.49
2863	AMEX	FXR	Wed, Jun 5, 2019	40.30	40.47	40.09	40.47
2862	AMEX	FXR	Tue, Jun 4, 2019	39.37	40.12	39.37	40.11
2861	AMEX	FXR	Mon, Jun 3, 2019	38.76	39.27	38.76	39.00
2860	AMEX	FXR	Fri, May 31, 2019	38.91	39.00	38.71	38.75
2859	AMEX	FXR	Thu, May 30, 2019	39.33	39.57	39.19	39.33
2858	AMEX	FXR	Wed, May 29, 2019	39.20	39.38	39.03	39.27
2857	AMEX	FXR	Tue, May 28, 2019	39.74	39.79	39.37	39.38
2856	AMEX	FXR	Fri, May 24, 2019	39.82	39.90	39.49	39.66
2855	AMEX	FXR	Thu, May 23, 2019	39.65	39.69	39.34	39.57
2854	AMEX	FXR	Wed, May 22, 2019	40.28	40.29	40.05	40.05
2853	AMEX	FXR	Tue, May 21, 2019	40.22	40.50	40.20	40.46
2852	AMEX	FXR	Mon, May 20, 2019	39.82	40.07	39.79	39.92
2851	AMEX	FXR	Fri, May 17, 2019	40.32	40.60	40.07	40.10
2850	AMEX	FXR	Thu, May 16, 2019	40.43	40.89	40.43	40.66
2849	AMEX	FXR	Wed, May 15, 2019	39.84	40.39	39.83	40.28
2848	AMEX	FXR	Tue, May 14, 2019	39.80	40.38	39.80	40.15
2847	AMEX	FXR	Mon, May 13, 2019	40.20	40.20	39.49	39.68
2846	AMEX	FXR	Fri, May 10, 2019	40.76	41.09	40.19	41.02
2845	AMEX	FXR	Thu, May 9, 2019	40.53	40.92	40.27	40.92
2844	AMEX	FXR	Wed, May 8, 2019	40.98	41.14	40.82	40.82
2843	AMEX	FXR	Tue, May 7, 2019	41.44	41.44	40.73	41.06
2842	AMEX	FXR	Mon, May 6, 2019	41.38	41.88	41.27	41.85
2841	AMEX	FXR	Fri, May 3, 2019	41.70	42.13	41.70	42.11
2840	AMEX	FXR	Thu, May 2, 2019	41.36	41.55	41.16	41.52
2839	AMEX	FXR	Wed, May 1, 2019	42.00	42.00	41.47	41.47
2838	AMEX	FXR	Tue, Apr 30, 2019	41.84	41.93	41.48	41.87
2837	AMEX	FXR	Mon, Apr 29, 2019	41.71	41.89	41.71	41.77
2836	AMEX	FXR	Fri, Apr 26, 2019	41.40	41.69	41.32	41.69
2835	AMEX	FXR	Thu, Apr 25, 2019	41.82	41.82	41.26	41.34
2834	AMEX	FXR	Wed, Apr 24, 2019	41.96	42.16	41.96	41.97
2833	AMEX	FXR	Tue, Apr 23, 2019	41.64	41.99	41.62	41.99
2832	AMEX	FXR	Mon, Apr 22, 2019	41.73	41.78	41.53	41.63
2831	AMEX	FXR	Thu, Apr 18, 2019	41.58	41.86	41.58	41.81
2830	AMEX	FXR	Wed, Apr 17, 2019	41.73	41.81	41.43	41.51
2829	AMEX	FXR	Tue, Apr 16, 2019	41.42	41.55	41.35	41.47
2828	AMEX	FXR	Mon, Apr 15, 2019	41.48	41.48	41.26	41.30
2827	AMEX	FXR	Fri, Apr 12, 2019	41.53	41.53	41.34	41.50
2826	AMEX	FXR	Thu, Apr 11, 2019	40.83	41.18	40.83	41.18
2825	AMEX	FXR	Wed, Apr 10, 2019	40.63	40.83	40.51	40.79
2824	AMEX	FXR	Tue, Apr 9, 2019	40.94	40.94	40.52	40.56
2823	AMEX	FXR	Mon, Apr 8, 2019	41.05	41.16	40.82	41.15
2822	AMEX	FXR	Fri, Apr 5, 2019	41.07	41.21	41.07	41.16
2821	AMEX	FXR	Thu, Apr 4, 2019	40.78	41.08	40.78	40.92
2820	AMEX	FXR	Wed, Apr 3, 2019	40.82	41.02	40.67	40.78
2819	AMEX	FXR	Tue, Apr 2, 2019	40.74	40.77	40.54	40.64
2818	AMEX	FXR	Mon, Apr 1, 2019	40.25	40.71	40.25	40.70
2817	AMEX	FXR	Fri, Mar 29, 2019	39.83	39.98	39.77	39.91
2816	AMEX	FXR	Thu, Mar 28, 2019	39.30	39.63	39.27	39.62
2815	AMEX	FXR	Wed, Mar 27, 2019	39.15	39.35	38.94	39.21
2814	AMEX	FXR	Tue, Mar 26, 2019	39.07	39.27	38.88	39.15
2813	AMEX	FXR	Mon, Mar 25, 2019	38.72	39.07	38.63	38.80
2812	AMEX	FXR	Fri, Mar 22, 2019	39.69	39.69	38.76	38.76
2811	AMEX	FXR	Thu, Mar 21, 2019	39.30	40.00	39.30	39.94
2810	AMEX	FXR	Wed, Mar 20, 2019	39.68	39.77	39.15	39.45
2809	AMEX	FXR	Tue, Mar 19, 2019	40.19	40.25	39.65	39.77
2808	AMEX	FXR	Mon, Mar 18, 2019	39.64	40.04	39.64	40.04
2807	AMEX	FXR	Fri, Mar 15, 2019	39.73	39.86	39.55	39.62
2806	AMEX	FXR	Thu, Mar 14, 2019	39.83	39.83	39.53	39.68
2805	AMEX	FXR	Wed, Mar 13, 2019	39.72	39.95	39.67	39.82
2804	AMEX	FXR	Tue, Mar 12, 2019	39.67	39.67	39.41	39.54
2803	AMEX	FXR	Mon, Mar 11, 2019	39.00	39.70	38.99	39.69
2802	AMEX	FXR	Fri, Mar 8, 2019	38.94	39.11	38.79	39.10
2801	AMEX	FXR	Thu, Mar 7, 2019	39.47	39.47	38.93	39.21
2800	AMEX	FXR	Wed, Mar 6, 2019	39.81	39.81	39.47	39.47
2799	AMEX	FXR	Tue, Mar 5, 2019	40.08	40.09	39.82	39.82
2798	AMEX	FXR	Mon, Mar 4, 2019	40.38	40.51	39.81	40.07
2797	AMEX	FXR	Fri, Mar 1, 2019	40.40	40.48	40.01	40.25
2796	AMEX	FXR	Thu, Feb 28, 2019	40.24	40.24	40.03	40.08
2795	AMEX	FXR	Wed, Feb 27, 2019	40.12	40.28	39.97	40.23
2794	AMEX	FXR	Tue, Feb 26, 2019	40.37	40.49	40.17	40.17
2793	AMEX	FXR	Mon, Feb 25, 2019	40.71	40.71	40.45	40.45
2792	AMEX	FXR	Fri, Feb 22, 2019	40.39	40.51	40.32	40.47
2791	AMEX	FXR	Thu, Feb 21, 2019	40.37	40.45	40.16	40.29
2790	AMEX	FXR	Wed, Feb 20, 2019	40.25	40.51	40.22	40.43
2789	AMEX	FXR	Tue, Feb 19, 2019	40.06	40.45	40.06	40.27
2788	AMEX	FXR	Fri, Feb 15, 2019	40.05	40.26	40.04	40.22
2787	AMEX	FXR	Thu, Feb 14, 2019	39.55	39.97	39.53	39.82
2786	AMEX	FXR	Wed, Feb 13, 2019	39.65	39.88	39.61	39.78
2785	AMEX	FXR	Tue, Feb 12, 2019	39.20	39.67	39.20	39.56
2784	AMEX	FXR	Mon, Feb 11, 2019	38.83	38.96	38.80	38.95
2783	AMEX	FXR	Fri, Feb 8, 2019	38.49	38.70	38.32	38.69
2782	AMEX	FXR	Thu, Feb 7, 2019	38.70	38.87	38.36	38.68
2781	AMEX	FXR	Wed, Feb 6, 2019	38.90	39.07	38.89	38.94
2780	AMEX	FXR	Tue, Feb 5, 2019	38.80	38.97	38.77	38.97
2779	AMEX	FXR	Mon, Feb 4, 2019	38.35	38.72	38.28	38.72
2778	AMEX	FXR	Fri, Feb 1, 2019	38.22	38.53	38.17	38.36
2777	AMEX	FXR	Thu, Jan 31, 2019	38.18	38.32	37.97	38.18
2776	AMEX	FXR	Wed, Jan 30, 2019	37.94	38.33	37.55	38.14
2775	AMEX	FXR	Tue, Jan 29, 2019	37.41	37.74	37.41	37.68
2774	AMEX	FXR	Mon, Jan 28, 2019	37.10	37.29	37.00	37.27
2773	AMEX	FXR	Fri, Jan 25, 2019	37.30	37.58	37.30	37.47
2772	AMEX	FXR	Thu, Jan 24, 2019	36.80	37.12	36.79	36.98
2771	AMEX	FXR	Wed, Jan 23, 2019	36.99	37.12	36.37	36.65
2770	AMEX	FXR	Tue, Jan 22, 2019	37.30	37.30	36.64	36.79
2769	AMEX	FXR	Fri, Jan 18, 2019	37.02	37.65	37.02	37.56
2768	AMEX	FXR	Thu, Jan 17, 2019	36.09	36.99	36.09	36.82
2767	AMEX	FXR	Wed, Jan 16, 2019	36.12	36.36	36.12	36.21
2766	AMEX	FXR	Tue, Jan 15, 2019	36.14	36.25	35.89	36.02
2765	AMEX	FXR	Mon, Jan 14, 2019	35.90	36.27	35.81	36.09
2764	AMEX	FXR	Fri, Jan 11, 2019	35.96	36.25	35.87	36.19
2763	AMEX	FXR	Thu, Jan 10, 2019	35.52	36.13	35.48	36.12
2762	AMEX	FXR	Wed, Jan 9, 2019	35.57	35.94	35.50	35.82
2761	AMEX	FXR	Tue, Jan 8, 2019	35.23	35.44	35.04	35.42
2760	AMEX	FXR	Mon, Jan 7, 2019	34.57	35.19	34.50	34.87
2759	AMEX	FXR	Fri, Jan 4, 2019	33.80	34.64	33.80	34.55
2758	AMEX	FXR	Thu, Jan 3, 2019	33.99	33.99	33.12	33.26
2757	AMEX	FXR	Wed, Jan 2, 2019	33.54	34.27	33.51	34.20
2756	AMEX	FXR	Mon, Dec 31, 2018	33.99	34.11	33.72	34.09
2755	AMEX	FXR	Fri, Dec 28, 2018	34.01	34.21	33.62	33.81
2754	AMEX	FXR	Thu, Dec 27, 2018	33.06	33.83	32.67	33.83
2753	AMEX	FXR	Wed, Dec 26, 2018	32.20	33.55	31.94	33.55
2752	AMEX	FXR	Mon, Dec 24, 2018	32.55	32.64	32.01	32.01
2751	AMEX	FXR	Fri, Dec 21, 2018	33.59	33.87	32.75	32.82
2750	AMEX	FXR	Thu, Dec 20, 2018	33.84	34.12	33.03	33.42
2749	AMEX	FXR	Wed, Dec 19, 2018	34.64	35.25	33.89	34.02
2748	AMEX	FXR	Tue, Dec 18, 2018	34.79	35.16	34.51	34.66
2747	AMEX	FXR	Mon, Dec 17, 2018	35.28	35.47	34.55	34.52
2746	AMEX	FXR	Fri, Dec 14, 2018	35.49	35.83	35.29	35.37
2745	AMEX	FXR	Thu, Dec 13, 2018	36.51	36.51	35.72	35.82
2744	AMEX	FXR	Wed, Dec 12, 2018	36.69	36.85	36.37	36.38
2743	AMEX	FXR	Tue, Dec 11, 2018	36.77	36.89	35.99	36.17
2742	AMEX	FXR	Mon, Dec 10, 2018	36.35	36.40	35.63	36.23
2741	AMEX	FXR	Fri, Dec 7, 2018	37.50	37.78	36.29	36.39
2740	AMEX	FXR	Thu, Dec 6, 2018	37.13	37.54	36.47	37.52
2739	AMEX	FXR	Tue, Dec 4, 2018	39.36	39.36	37.72	37.76
2738	AMEX	FXR	Mon, Dec 3, 2018	39.84	40.11	39.27	39.49
2737	AMEX	FXR	Fri, Nov 30, 2018	38.68	39.27	38.68	39.22
2736	AMEX	FXR	Thu, Nov 29, 2018	38.81	39.00	38.53	38.75
2735	AMEX	FXR	Wed, Nov 28, 2018	38.12	38.92	37.83	38.92
2734	AMEX	FXR	Tue, Nov 27, 2018	38.01	38.08	37.72	37.92
2733	AMEX	FXR	Mon, Nov 26, 2018	37.98	38.21	37.88	38.18
2732	AMEX	FXR	Fri, Nov 23, 2018	37.33	37.86	37.29	37.58
2731	AMEX	FXR	Wed, Nov 21, 2018	37.28	37.90	37.28	37.61
2730	AMEX	FXR	Tue, Nov 20, 2018	37.45	37.56	36.99	37.14
2729	AMEX	FXR	Mon, Nov 19, 2018	38.28	38.38	37.79	37.90
2728	AMEX	FXR	Fri, Nov 16, 2018	38.28	38.53	38.09	38.37
2727	AMEX	FXR	Thu, Nov 15, 2018	37.53	38.52	37.39	38.40
2726	AMEX	FXR	Wed, Nov 14, 2018	38.25	38.46	37.56	37.81
2725	AMEX	FXR	Tue, Nov 13, 2018	37.84	38.41	37.81	37.91
2724	AMEX	FXR	Mon, Nov 12, 2018	38.46	38.46	37.74	37.78
2723	AMEX	FXR	Fri, Nov 9, 2018	38.60	38.64	38.11	38.52
2722	AMEX	FXR	Thu, Nov 8, 2018	38.84	39.02	38.63	38.78
2721	AMEX	FXR	Wed, Nov 7, 2018	38.63	38.96	38.24	38.92
2720	AMEX	FXR	Tue, Nov 6, 2018	37.91	38.32	37.91	38.31
2719	AMEX	FXR	Mon, Nov 5, 2018	37.84	38.07	37.58	37.92
2718	AMEX	FXR	Fri, Nov 2, 2018	38.11	38.29	37.54	37.78
2717	AMEX	FXR	Thu, Nov 1, 2018	37.01	37.90	36.94	37.84
2716	AMEX	FXR	Wed, Oct 31, 2018	36.92	37.26	36.82	36.82
2715	AMEX	FXR	Tue, Oct 30, 2018	35.75	36.56	35.74	36.54
2714	AMEX	FXR	Mon, Oct 29, 2018	36.62	36.80	35.29	35.74
2713	AMEX	FXR	Fri, Oct 26, 2018	36.08	36.47	35.53	36.13
2712	AMEX	FXR	Thu, Oct 25, 2018	36.24	36.71	36.16	36.45
2711	AMEX	FXR	Wed, Oct 24, 2018	37.41	37.58	35.96	36.07
2710	AMEX	FXR	Tue, Oct 23, 2018	37.41	37.56	36.73	37.34
2709	AMEX	FXR	Mon, Oct 22, 2018	38.22	38.31	37.98	38.11
2708	AMEX	FXR	Fri, Oct 19, 2018	38.52	38.64	38.02	38.15
2707	AMEX	FXR	Thu, Oct 18, 2018	39.12	39.12	38.25	38.38
2706	AMEX	FXR	Wed, Oct 17, 2018	39.67	39.67	39.08	39.33
2705	AMEX	FXR	Tue, Oct 16, 2018	39.06	39.65	38.84	39.63
2704	AMEX	FXR	Mon, Oct 15, 2018	38.64	39.12	38.63	38.86
2703	AMEX	FXR	Fri, Oct 12, 2018	39.06	39.09	38.18	38.64
2702	AMEX	FXR	Thu, Oct 11, 2018	39.20	39.54	38.42	38.47
2701	AMEX	FXR	Wed, Oct 10, 2018	40.70	40.73	39.27	39.30
2700	AMEX	FXR	Tue, Oct 9, 2018	41.29	41.40	40.79	40.79
2699	AMEX	FXR	Mon, Oct 8, 2018	41.49	41.52	41.02	41.41
2698	AMEX	FXR	Fri, Oct 5, 2018	41.99	42.03	41.35	41.58
2697	AMEX	FXR	Thu, Oct 4, 2018	42.21	42.30	41.76	41.98
2696	AMEX	FXR	Wed, Oct 3, 2018	42.18	42.52	42.15	42.29
2695	AMEX	FXR	Tue, Oct 2, 2018	42.28	42.30	42.00	42.03
2694	AMEX	FXR	Mon, Oct 1, 2018	42.55	42.71	42.17	42.29
2693	AMEX	FXR	Fri, Sep 28, 2018	42.26	42.48	42.25	42.37
2692	AMEX	FXR	Thu, Sep 27, 2018	42.49	42.62	42.37	42.38
2691	AMEX	FXR	Wed, Sep 26, 2018	42.52	42.76	42.36	42.38
2690	AMEX	FXR	Tue, Sep 25, 2018	42.64	42.64	42.41	42.46
2689	AMEX	FXR	Mon, Sep 24, 2018	42.80	42.80	42.39	42.51
2688	AMEX	FXR	Fri, Sep 21, 2018	43.11	43.24	42.96	42.97
2687	AMEX	FXR	Thu, Sep 20, 2018	43.10	43.17	42.89	43.04
2686	AMEX	FXR	Wed, Sep 19, 2018	43.11	43.22	42.84	42.90
2685	AMEX	FXR	Tue, Sep 18, 2018	42.89	43.19	42.71	43.14
2684	AMEX	FXR	Mon, Sep 17, 2018	42.96	43.02	42.80	42.82
2683	AMEX	FXR	Fri, Sep 14, 2018	42.80	43.15	42.80	43.00
2682	AMEX	FXR	Thu, Sep 13, 2018	42.93	43.07	42.86	42.84
2681	AMEX	FXR	Wed, Sep 12, 2018	42.78	42.89	42.67	42.81
2680	AMEX	FXR	Tue, Sep 11, 2018	42.74	42.95	42.64	42.84
2679	AMEX	FXR	Mon, Sep 10, 2018	42.54	42.93	42.54	42.82
2678	AMEX	FXR	Fri, Sep 7, 2018	42.49	42.67	42.26	42.41
2677	AMEX	FXR	Thu, Sep 6, 2018	42.63	42.83	42.51	42.62
2676	AMEX	FXR	Wed, Sep 5, 2018	42.40	42.69	42.26	42.64
2675	AMEX	FXR	Tue, Sep 4, 2018	42.45	42.49	42.27	42.45
2674	AMEX	FXR	Fri, Aug 31, 2018	42.29	42.52	42.28	42.50
2673	AMEX	FXR	Thu, Aug 30, 2018	42.66	42.80	42.35	42.40
2672	AMEX	FXR	Wed, Aug 29, 2018	42.56	42.83	42.53	42.77
2671	AMEX	FXR	Tue, Aug 28, 2018	42.73	42.76	42.53	42.61
2670	AMEX	FXR	Mon, Aug 27, 2018	42.21	42.62	42.21	42.56
2669	AMEX	FXR	Fri, Aug 24, 2018	42.17	42.17	41.93	42.08
2668	AMEX	FXR	Thu, Aug 23, 2018	42.15	42.15	41.92	41.95
2667	AMEX	FXR	Wed, Aug 22, 2018	42.38	42.38	42.16	42.18
2666	AMEX	FXR	Tue, Aug 21, 2018	42.20	42.57	42.20	42.48
2665	AMEX	FXR	Mon, Aug 20, 2018	41.87	42.25	41.87	42.16
2664	AMEX	FXR	Fri, Aug 17, 2018	41.46	41.83	41.46	41.79
2663	AMEX	FXR	Thu, Aug 16, 2018	41.45	41.71	41.42	41.52
2662	AMEX	FXR	Wed, Aug 15, 2018	41.15	41.23	40.77	41.19
2661	AMEX	FXR	Tue, Aug 14, 2018	41.17	41.53	41.17	41.37
2660	AMEX	FXR	Mon, Aug 13, 2018	41.36	41.43	40.96	41.06
2659	AMEX	FXR	Fri, Aug 10, 2018	41.31	41.43	41.10	41.30
2658	AMEX	FXR	Thu, Aug 9, 2018	41.75	41.85	41.47	41.49
2657	AMEX	FXR	Wed, Aug 8, 2018	41.75	41.89	41.65	41.76
2656	AMEX	FXR	Tue, Aug 7, 2018	41.57	41.85	41.57	41.77
2655	AMEX	FXR	Mon, Aug 6, 2018	41.41	41.58	41.28	41.56
2654	AMEX	FXR	Fri, Aug 3, 2018	41.23	41.35	41.05	41.28
2653	AMEX	FXR	Thu, Aug 2, 2018	40.63	41.25	40.61	41.21
2652	AMEX	FXR	Wed, Aug 1, 2018	41.18	41.23	40.79	40.89
2651	AMEX	FXR	Tue, Jul 31, 2018	40.75	41.38	40.75	41.30
2650	AMEX	FXR	Mon, Jul 30, 2018	40.95	41.05	40.52	40.55
2649	AMEX	FXR	Fri, Jul 27, 2018	41.07	41.15	40.71	40.89
2648	AMEX	FXR	Thu, Jul 26, 2018	40.59	41.15	40.59	41.04
2647	AMEX	FXR	Wed, Jul 25, 2018	40.08	40.72	40.08	40.69
2646	AMEX	FXR	Tue, Jul 24, 2018	40.69	40.79	40.01	40.11
2645	AMEX	FXR	Mon, Jul 23, 2018	40.48	40.63	40.35	40.49
2644	AMEX	FXR	Fri, Jul 20, 2018	40.47	40.68	40.38	40.53
2643	AMEX	FXR	Thu, Jul 19, 2018	40.20	40.60	40.14	40.56
2642	AMEX	FXR	Wed, Jul 18, 2018	40.06	40.42	39.95	40.35
2641	AMEX	FXR	Tue, Jul 17, 2018	39.60	39.92	39.60	39.84
2640	AMEX	FXR	Mon, Jul 16, 2018	40.21	40.23	39.62	39.66
2639	AMEX	FXR	Fri, Jul 13, 2018	39.83	40.22	39.83	40.10
2638	AMEX	FXR	Thu, Jul 12, 2018	39.87	39.91	39.56	39.86
2637	AMEX	FXR	Wed, Jul 11, 2018	39.86	39.86	39.53	39.59
2636	AMEX	FXR	Tue, Jul 10, 2018	40.25	40.37	39.94	40.17
2635	AMEX	FXR	Mon, Jul 9, 2018	39.73	40.23	39.73	40.22
2634	AMEX	FXR	Fri, Jul 6, 2018	39.34	39.67	39.23	39.55
2633	AMEX	FXR	Thu, Jul 5, 2018	39.28	39.38	39.00	39.34
2632	AMEX	FXR	Tue, Jul 3, 2018	39.45	39.53	39.10	39.10
2631	AMEX	FXR	Mon, Jul 2, 2018	38.84	39.28	38.72	39.28
2630	AMEX	FXR	Fri, Jun 29, 2018	39.03	39.45	39.03	39.10
2629	AMEX	FXR	Thu, Jun 28, 2018	38.73	38.99	38.49	38.88
2628	AMEX	FXR	Wed, Jun 27, 2018	39.22	39.50	38.81	38.81
2627	AMEX	FXR	Tue, Jun 26, 2018	39.33	39.33	39.03	39.12
2626	AMEX	FXR	Mon, Jun 25, 2018	39.80	39.80	38.97	39.22
2625	AMEX	FXR	Fri, Jun 22, 2018	40.19	40.25	39.88	39.88
2624	AMEX	FXR	Thu, Jun 21, 2018	40.26	40.26	39.85	39.92
2623	AMEX	FXR	Wed, Jun 20, 2018	40.36	40.52	40.23	40.34
2622	AMEX	FXR	Tue, Jun 19, 2018	40.48	40.54	39.99	40.28
2621	AMEX	FXR	Mon, Jun 18, 2018	40.63	40.93	40.55	40.89
2620	AMEX	FXR	Fri, Jun 15, 2018	40.61	40.92	40.39	40.90
2619	AMEX	FXR	Thu, Jun 14, 2018	41.04	41.09	40.73	40.82
2618	AMEX	FXR	Wed, Jun 13, 2018	41.27	41.27	40.86	40.87
2617	AMEX	FXR	Tue, Jun 12, 2018	41.21	41.31	41.08	41.20
2616	AMEX	FXR	Mon, Jun 11, 2018	41.08	41.31	41.08	41.19
2615	AMEX	FXR	Fri, Jun 8, 2018	40.80	41.10	40.75	41.10
2614	AMEX	FXR	Thu, Jun 7, 2018	40.89	40.99	40.62	40.86
2613	AMEX	FXR	Wed, Jun 6, 2018	40.53	40.84	40.42	40.84
2612	AMEX	FXR	Tue, Jun 5, 2018	40.38	40.54	40.30	40.52
2611	AMEX	FXR	Mon, Jun 4, 2018	40.47	40.64	40.29	40.38
2610	AMEX	FXR	Fri, Jun 1, 2018	40.20	40.46	40.20	40.34
2609	AMEX	FXR	Thu, May 31, 2018	40.44	40.47	39.86	39.93
2608	AMEX	FXR	Wed, May 30, 2018	40.21	40.62	40.17	40.51
2607	AMEX	FXR	Tue, May 29, 2018	40.10	40.25	39.77	40.01
2606	AMEX	FXR	Fri, May 25, 2018	40.24	40.46	40.24	40.36
2605	AMEX	FXR	Thu, May 24, 2018	39.98	40.38	39.98	40.35
2604	AMEX	FXR	Wed, May 23, 2018	39.91	40.06	39.77	40.06
2603	AMEX	FXR	Tue, May 22, 2018	40.67	40.69	40.08	40.10
2602	AMEX	FXR	Mon, May 21, 2018	40.38	40.72	40.35	40.61
2601	AMEX	FXR	Fri, May 18, 2018	39.97	40.19	39.97	40.12
2600	AMEX	FXR	Thu, May 17, 2018	39.89	40.23	39.89	40.00
2599	AMEX	FXR	Wed, May 16, 2018	39.72	40.11	39.72	39.93
2598	AMEX	FXR	Tue, May 15, 2018	39.63	39.76	39.51	39.70
2597	AMEX	FXR	Mon, May 14, 2018	40.06	40.06	39.71	39.82
2596	AMEX	FXR	Fri, May 11, 2018	39.86	40.13	39.86	39.98
2595	AMEX	FXR	Thu, May 10, 2018	39.70	39.92	39.65	39.83
2594	AMEX	FXR	Wed, May 9, 2018	39.42	39.64	39.33	39.54
2593	AMEX	FXR	Tue, May 8, 2018	38.99	39.39	38.99	39.33
2592	AMEX	FXR	Mon, May 7, 2018	38.81	39.05	38.72	38.93
2591	AMEX	FXR	Fri, May 4, 2018	38.01	38.81	37.93	38.67
2590	AMEX	FXR	Thu, May 3, 2018	37.97	38.31	37.53	38.17
2589	AMEX	FXR	Wed, May 2, 2018	38.25	38.50	38.02	38.04
2588	AMEX	FXR	Tue, May 1, 2018	38.43	38.43	37.89	38.33
2587	AMEX	FXR	Mon, Apr 30, 2018	38.99	39.06	38.48	38.48
2586	AMEX	FXR	Fri, Apr 27, 2018	38.84	38.92	38.58	38.88
2585	AMEX	FXR	Thu, Apr 26, 2018	39.15	39.15	38.58	38.85
2584	AMEX	FXR	Wed, Apr 25, 2018	39.10	39.30	38.80	39.14
2583	AMEX	FXR	Tue, Apr 24, 2018	40.31	40.38	38.77	39.12
2582	AMEX	FXR	Mon, Apr 23, 2018	40.18	40.32	39.90	40.10
2581	AMEX	FXR	Fri, Apr 20, 2018	40.43	40.47	40.00	40.12
2580	AMEX	FXR	Thu, Apr 19, 2018	40.56	40.63	40.22	40.41
2579	AMEX	FXR	Wed, Apr 18, 2018	40.37	40.76	40.35	40.60
2578	AMEX	FXR	Tue, Apr 17, 2018	40.21	40.26	40.00	40.13
2577	AMEX	FXR	Mon, Apr 16, 2018	39.64	40.03	39.62	39.94
2576	AMEX	FXR	Fri, Apr 13, 2018	39.67	39.69	39.21	39.34
2575	AMEX	FXR	Thu, Apr 12, 2018	39.16	39.61	39.16	39.43
2574	AMEX	FXR	Wed, Apr 11, 2018	38.94	39.17	38.89	38.95
2573	AMEX	FXR	Tue, Apr 10, 2018	39.15	39.36	38.96	39.17
2572	AMEX	FXR	Mon, Apr 9, 2018	38.90	39.19	38.60	38.63
2571	AMEX	FXR	Fri, Apr 6, 2018	39.51	39.67	38.38	38.75
2570	AMEX	FXR	Thu, Apr 5, 2018	39.75	39.95	39.59	39.86
2569	AMEX	FXR	Wed, Apr 4, 2018	38.59	39.57	38.57	39.54
2568	AMEX	FXR	Tue, Apr 3, 2018	38.86	39.28	38.68	39.25
2567	AMEX	FXR	Mon, Apr 2, 2018	39.45	39.54	38.22	38.60
2566	AMEX	FXR	Thu, Mar 29, 2018	39.10	39.84	39.10	39.59
2565	AMEX	FXR	Wed, Mar 28, 2018	39.05	39.22	38.72	38.93
2564	AMEX	FXR	Tue, Mar 27, 2018	39.77	39.89	38.86	39.03
2563	AMEX	FXR	Mon, Mar 26, 2018	39.43	39.73	38.99	39.69
2562	AMEX	FXR	Fri, Mar 23, 2018	39.61	39.82	38.85	38.89
2561	AMEX	FXR	Thu, Mar 22, 2018	40.40	40.54	39.57	39.59
2560	AMEX	FXR	Wed, Mar 21, 2018	40.79	41.19	40.70	40.77
2559	AMEX	FXR	Tue, Mar 20, 2018	40.86	40.97	40.76	40.85
2558	AMEX	FXR	Mon, Mar 19, 2018	40.76	40.82	40.28	40.59
2557	AMEX	FXR	Fri, Mar 16, 2018	40.66	41.04	40.62	40.92
2556	AMEX	FXR	Thu, Mar 15, 2018	40.76	40.85	40.55	40.60
2555	AMEX	FXR	Wed, Mar 14, 2018	41.24	41.24	40.61	40.65
2554	AMEX	FXR	Tue, Mar 13, 2018	41.16	41.41	40.96	41.02
2553	AMEX	FXR	Mon, Mar 12, 2018	41.32	41.32	40.89	40.99
2552	AMEX	FXR	Fri, Mar 9, 2018	40.67	41.26	40.58	41.26
2551	AMEX	FXR	Thu, Mar 8, 2018	40.31	40.46	40.09	40.41
2550	AMEX	FXR	Wed, Mar 7, 2018	39.82	40.26	39.82	40.19
2549	AMEX	FXR	Tue, Mar 6, 2018	40.09	40.28	39.92	40.21
2548	AMEX	FXR	Mon, Mar 5, 2018	39.39	40.04	39.27	39.95
2547	AMEX	FXR	Fri, Mar 2, 2018	39.23	39.67	38.93	39.57
2546	AMEX	FXR	Thu, Mar 1, 2018	40.07	40.30	39.33	39.55
2545	AMEX	FXR	Wed, Feb 28, 2018	40.69	40.76	40.08	40.08
2544	AMEX	FXR	Tue, Feb 27, 2018	41.13	41.31	40.53	40.53
2543	AMEX	FXR	Mon, Feb 26, 2018	40.91	41.16	40.68	41.10
2542	AMEX	FXR	Fri, Feb 23, 2018	40.53	40.69	40.31	40.69
2541	AMEX	FXR	Thu, Feb 22, 2018	40.33	40.67	40.21	40.30
2540	AMEX	FXR	Wed, Feb 21, 2018	40.24	40.96	40.24	40.30
2539	AMEX	FXR	Tue, Feb 20, 2018	40.34	40.54	40.09	40.22
2538	AMEX	FXR	Fri, Feb 16, 2018	40.42	40.92	40.42	40.50
2537	AMEX	FXR	Thu, Feb 15, 2018	40.40	40.52	40.00	40.51
2536	AMEX	FXR	Wed, Feb 14, 2018	39.41	40.21	39.39	40.16
2535	AMEX	FXR	Tue, Feb 13, 2018	39.34	39.69	39.19	39.63
2534	AMEX	FXR	Mon, Feb 12, 2018	39.04	39.79	38.98	39.51
2533	AMEX	FXR	Fri, Feb 9, 2018	39.08	39.18	37.72	38.89
2532	AMEX	FXR	Thu, Feb 8, 2018	40.10	40.10	38.67	38.67
2531	AMEX	FXR	Wed, Feb 7, 2018	39.90	40.58	39.80	40.07
2530	AMEX	FXR	Tue, Feb 6, 2018	38.81	40.14	38.52	39.91
2529	AMEX	FXR	Mon, Feb 5, 2018	40.72	41.15	39.50	39.50
2528	AMEX	FXR	Fri, Feb 2, 2018	41.82	41.82	41.06	41.10
2527	AMEX	FXR	Thu, Feb 1, 2018	41.82	42.27	41.78	42.02
2526	AMEX	FXR	Wed, Jan 31, 2018	42.22	42.56	41.85	41.99
2525	AMEX	FXR	Tue, Jan 30, 2018	42.09	42.11	41.73	41.95
2524	AMEX	FXR	Mon, Jan 29, 2018	42.53	42.74	42.29	42.31
2523	AMEX	FXR	Fri, Jan 26, 2018	42.38	42.63	42.23	42.63
2522	AMEX	FXR	Thu, Jan 25, 2018	42.50	42.50	41.92	42.23
2521	AMEX	FXR	Wed, Jan 24, 2018	42.43	42.53	42.06	42.34
2520	AMEX	FXR	Tue, Jan 23, 2018	42.51	42.54	42.29	42.50
2519	AMEX	FXR	Mon, Jan 22, 2018	42.45	42.51	42.18	42.50
2518	AMEX	FXR	Fri, Jan 19, 2018	42.21	42.46	42.07	42.44
2517	AMEX	FXR	Thu, Jan 18, 2018	42.14	42.31	42.07	42.10
2516	AMEX	FXR	Wed, Jan 17, 2018	42.18	42.24	42.04	42.16
2515	AMEX	FXR	Tue, Jan 16, 2018	42.66	42.66	41.86	42.02
2514	AMEX	FXR	Fri, Jan 12, 2018	42.32	42.55	42.21	42.52
2513	AMEX	FXR	Thu, Jan 11, 2018	41.58	42.20	41.58	42.18
2512	AMEX	FXR	Wed, Jan 10, 2018	41.46	41.55	41.32	41.38
2511	AMEX	FXR	Tue, Jan 9, 2018	41.51	41.64	41.43	41.48
2510	AMEX	FXR	Mon, Jan 8, 2018	41.26	41.45	41.19	41.43
2509	AMEX	FXR	Fri, Jan 5, 2018	41.29	41.29	41.06	41.22
2508	AMEX	FXR	Thu, Jan 4, 2018	41.13	41.23	40.97	41.16
2507	AMEX	FXR	Wed, Jan 3, 2018	40.89	41.01	40.79	41.00
2506	AMEX	FXR	Tue, Jan 2, 2018	40.75	40.88	40.62	40.88
2505	AMEX	FXR	Fri, Dec 29, 2017	40.88	40.91	40.59	40.59
2504	AMEX	FXR	Thu, Dec 28, 2017	40.75	40.81	40.59	40.80
2503	AMEX	FXR	Wed, Dec 27, 2017	40.66	40.74	40.59	40.69
2502	AMEX	FXR	Tue, Dec 26, 2017	40.55	40.70	40.55	40.60
2501	AMEX	FXR	Fri, Dec 22, 2017	40.50	40.58	40.31	40.57
2500	AMEX	FXR	Thu, Dec 21, 2017	40.44	40.52	40.32	40.47
2499	AMEX	FXR	Wed, Dec 20, 2017	40.47	40.54	40.35	40.35
2498	AMEX	FXR	Tue, Dec 19, 2017	40.41	40.41	40.17	40.24
2497	AMEX	FXR	Mon, Dec 18, 2017	40.12	40.33	40.12	40.31
2496	AMEX	FXR	Fri, Dec 15, 2017	39.62	40.06	39.62	39.87
2495	AMEX	FXR	Thu, Dec 14, 2017	39.85	39.87	39.43	39.46
2494	AMEX	FXR	Wed, Dec 13, 2017	39.76	40.00	39.75	39.78
2493	AMEX	FXR	Tue, Dec 12, 2017	39.76	39.84	39.71	39.71
2492	AMEX	FXR	Mon, Dec 11, 2017	39.85	39.90	39.67	39.71
2491	AMEX	FXR	Fri, Dec 8, 2017	39.91	39.94	39.72	39.86
2490	AMEX	FXR	Thu, Dec 7, 2017	39.27	39.68	39.27	39.67
2489	AMEX	FXR	Wed, Dec 6, 2017	39.25	39.42	39.25	39.28
2488	AMEX	FXR	Tue, Dec 5, 2017	39.71	39.71	39.29	39.33
2487	AMEX	FXR	Mon, Dec 4, 2017	39.77	40.13	39.64	39.64
2486	AMEX	FXR	Fri, Dec 1, 2017	39.74	39.74	38.81	39.44
2485	AMEX	FXR	Thu, Nov 30, 2017	39.30	39.91	39.30	39.82
2484	AMEX	FXR	Wed, Nov 29, 2017	38.88	39.20	38.88	39.19
2483	AMEX	FXR	Tue, Nov 28, 2017	38.37	38.87	38.30	38.87
2482	AMEX	FXR	Mon, Nov 27, 2017	38.26	38.34	38.23	38.28
2481	AMEX	FXR	Fri, Nov 24, 2017	38.40	38.40	38.23	38.27
2480	AMEX	FXR	Wed, Nov 22, 2017	38.37	38.38	38.26	38.29
2479	AMEX	FXR	Tue, Nov 21, 2017	38.12	38.29	38.10	38.29
2478	AMEX	FXR	Mon, Nov 20, 2017	37.74	37.97	37.74	37.97
2477	AMEX	FXR	Fri, Nov 17, 2017	37.74	37.79	37.62	37.69
2476	AMEX	FXR	Thu, Nov 16, 2017	37.54	37.89	37.54	37.84
2475	AMEX	FXR	Wed, Nov 15, 2017	37.40	37.49	37.23	37.40
2474	AMEX	FXR	Tue, Nov 14, 2017	37.48	37.59	37.45	37.57
2473	AMEX	FXR	Mon, Nov 13, 2017	37.52	37.59	37.43	37.57
2472	AMEX	FXR	Fri, Nov 10, 2017	37.50	37.65	37.49	37.63
2471	AMEX	FXR	Thu, Nov 9, 2017	37.78	37.84	37.43	37.57
2470	AMEX	FXR	Wed, Nov 8, 2017	37.91	38.01	37.82	37.97
2469	AMEX	FXR	Tue, Nov 7, 2017	38.12	38.16	37.89	37.95
2468	AMEX	FXR	Mon, Nov 6, 2017	38.08	38.17	38.04	38.10
2467	AMEX	FXR	Fri, Nov 3, 2017	38.13	38.20	38.05	38.11
2466	AMEX	FXR	Thu, Nov 2, 2017	37.96	38.14	37.89	38.11
2465	AMEX	FXR	Wed, Nov 1, 2017	38.23	38.23	37.96	37.98
2464	AMEX	FXR	Tue, Oct 31, 2017	38.03	38.14	37.97	38.05
2463	AMEX	FXR	Mon, Oct 30, 2017	38.19	38.19	37.90	37.91
2462	AMEX	FXR	Fri, Oct 27, 2017	38.07	38.25	38.00	38.25
2461	AMEX	FXR	Thu, Oct 26, 2017	38.07	38.23	38.02	38.11
2460	AMEX	FXR	Wed, Oct 25, 2017	38.30	38.36	37.72	37.90
2459	AMEX	FXR	Tue, Oct 24, 2017	38.22	38.36	38.22	38.32
2458	AMEX	FXR	Mon, Oct 23, 2017	38.28	38.30	38.10	38.10
2457	AMEX	FXR	Fri, Oct 20, 2017	38.01	38.26	37.99	38.26
2456	AMEX	FXR	Thu, Oct 19, 2017	37.82	37.88	37.58	37.88
2455	AMEX	FXR	Wed, Oct 18, 2017	37.96	38.07	37.94	37.99
2454	AMEX	FXR	Tue, Oct 17, 2017	38.03	38.09	37.87	37.90
2453	AMEX	FXR	Mon, Oct 16, 2017	38.08	38.11	37.93	38.02
2452	AMEX	FXR	Fri, Oct 13, 2017	38.19	38.26	38.00	38.03
2451	AMEX	FXR	Thu, Oct 12, 2017	37.85	38.16	37.85	38.10
2450	AMEX	FXR	Wed, Oct 11, 2017	37.87	37.97	37.86	37.94
2449	AMEX	FXR	Tue, Oct 10, 2017	37.97	38.07	37.84	37.88
2448	AMEX	FXR	Mon, Oct 9, 2017	37.87	37.89	37.69	37.76
2447	AMEX	FXR	Fri, Oct 6, 2017	37.73	37.88	37.71	37.81
2446	AMEX	FXR	Thu, Oct 5, 2017	37.79	37.83	37.69	37.79
2445	AMEX	FXR	Wed, Oct 4, 2017	37.80	37.89	37.75	37.78
2444	AMEX	FXR	Tue, Oct 3, 2017	37.53	37.81	37.52	37.81
2443	AMEX	FXR	Mon, Oct 2, 2017	37.25	37.50	37.24	37.50
2442	AMEX	FXR	Fri, Sep 29, 2017	37.06	37.17	37.01	37.12
2441	AMEX	FXR	Thu, Sep 28, 2017	36.92	37.03	36.89	37.01
2440	AMEX	FXR	Wed, Sep 27, 2017	36.96	37.08	36.79	36.99
2439	AMEX	FXR	Tue, Sep 26, 2017	36.89	36.90	36.78	36.81
2438	AMEX	FXR	Mon, Sep 25, 2017	36.84	36.85	36.63	36.83
2437	AMEX	FXR	Fri, Sep 22, 2017	36.69	36.87	36.69	36.84
2436	AMEX	FXR	Thu, Sep 21, 2017	36.68	36.77	36.60	36.72
2435	AMEX	FXR	Wed, Sep 20, 2017	36.56	36.78	36.56	36.68
2434	AMEX	FXR	Tue, Sep 19, 2017	36.45	36.52	36.42	36.47
2433	AMEX	FXR	Mon, Sep 18, 2017	36.31	36.43	36.31	36.39
2432	AMEX	FXR	Fri, Sep 15, 2017	36.00	36.19	36.00	36.19
2431	AMEX	FXR	Thu, Sep 14, 2017	35.99	36.12	35.92	36.08
2430	AMEX	FXR	Wed, Sep 13, 2017	36.08	36.08	35.92	36.04
2429	AMEX	FXR	Tue, Sep 12, 2017	35.94	36.10	35.94	36.10
2428	AMEX	FXR	Mon, Sep 11, 2017	35.62	35.86	35.62	35.86
2427	AMEX	FXR	Fri, Sep 8, 2017	35.12	35.45	35.05	35.41
2426	AMEX	FXR	Thu, Sep 7, 2017	35.08	35.20	34.97	35.18
2425	AMEX	FXR	Wed, Sep 6, 2017	35.17	35.20	35.09	35.12
2424	AMEX	FXR	Tue, Sep 5, 2017	35.42	35.44	35.06	35.15
2423	AMEX	FXR	Fri, Sep 1, 2017	35.50	35.61	35.50	35.51
2422	AMEX	FXR	Thu, Aug 31, 2017	35.25	35.47	35.25	35.45
2421	AMEX	FXR	Wed, Aug 30, 2017	34.94	35.22	34.93	35.18
2420	AMEX	FXR	Tue, Aug 29, 2017	34.61	34.98	34.61	34.97
2419	AMEX	FXR	Mon, Aug 28, 2017	34.95	34.95	34.73	34.79
2418	AMEX	FXR	Fri, Aug 25, 2017	34.68	34.92	34.68	34.82
2417	AMEX	FXR	Thu, Aug 24, 2017	34.79	34.79	34.52	34.53
2416	AMEX	FXR	Wed, Aug 23, 2017	34.86	34.89	34.69	34.69
2415	AMEX	FXR	Tue, Aug 22, 2017	34.76	35.06	34.76	35.03
2414	AMEX	FXR	Mon, Aug 21, 2017	34.70	34.73	34.59	34.66
2413	AMEX	FXR	Fri, Aug 18, 2017	34.83	34.92	34.67	34.71
2412	AMEX	FXR	Thu, Aug 17, 2017	35.47	35.47	34.86	34.86
2411	AMEX	FXR	Wed, Aug 16, 2017	35.64	35.72	35.55	35.57
2410	AMEX	FXR	Tue, Aug 15, 2017	35.70	35.70	35.52	35.55
2409	AMEX	FXR	Mon, Aug 14, 2017	35.47	35.70	35.47	35.61
2408	AMEX	FXR	Fri, Aug 11, 2017	35.23	35.36	35.14	35.23
2407	AMEX	FXR	Thu, Aug 10, 2017	35.60	35.60	35.15	35.15
2406	AMEX	FXR	Wed, Aug 9, 2017	35.74	35.81	35.64	35.72
2405	AMEX	FXR	Tue, Aug 8, 2017	35.82	36.11	35.80	35.85
2404	AMEX	FXR	Mon, Aug 7, 2017	35.81	35.90	35.73	35.87
2403	AMEX	FXR	Fri, Aug 4, 2017	35.70	35.81	35.64	35.81
2402	AMEX	FXR	Thu, Aug 3, 2017	35.52	35.62	35.50	35.61
2401	AMEX	FXR	Wed, Aug 2, 2017	35.40	35.52	35.25	35.50
2400	AMEX	FXR	Tue, Aug 1, 2017	35.47	35.53	35.26	35.38
2399	AMEX	FXR	Mon, Jul 31, 2017	35.53	35.53	35.34	35.34
2398	AMEX	FXR	Fri, Jul 28, 2017	35.39	35.48	35.25	35.45
2397	AMEX	FXR	Thu, Jul 27, 2017	35.77	35.77	35.28	35.45
2396	AMEX	FXR	Wed, Jul 26, 2017	35.98	35.99	35.73	35.77
2395	AMEX	FXR	Tue, Jul 25, 2017	36.07	36.07	35.85	35.89
2394	AMEX	FXR	Mon, Jul 24, 2017	35.86	35.87	35.79	35.82
2393	AMEX	FXR	Fri, Jul 21, 2017	35.82	35.89	35.70	35.89
2392	AMEX	FXR	Thu, Jul 20, 2017	36.13	36.39	35.88	35.89
2391	AMEX	FXR	Wed, Jul 19, 2017	36.02	36.10	35.95	36.06
2390	AMEX	FXR	Tue, Jul 18, 2017	36.15	36.15	35.95	36.02
2389	AMEX	FXR	Mon, Jul 17, 2017	36.21	36.26	36.10	36.19
2388	AMEX	FXR	Fri, Jul 14, 2017	36.13	36.29	36.13	36.22
2387	AMEX	FXR	Thu, Jul 13, 2017	36.12	36.17	35.99	36.08
2386	AMEX	FXR	Wed, Jul 12, 2017	36.08	36.35	36.07	36.08
2385	AMEX	FXR	Tue, Jul 11, 2017	35.86	35.95	35.63	35.84
2384	AMEX	FXR	Mon, Jul 10, 2017	35.80	36.02	35.78	35.87
2383	AMEX	FXR	Fri, Jul 7, 2017	35.56	35.93	35.46	35.88
2382	AMEX	FXR	Thu, Jul 6, 2017	35.62	35.73	35.40	35.46
2381	AMEX	FXR	Wed, Jul 5, 2017	35.60	35.77	35.52	35.74
2380	AMEX	FXR	Mon, Jul 3, 2017	35.54	35.75	35.47	35.60
2379	AMEX	FXR	Fri, Jun 30, 2017	35.19	35.51	35.15	35.36
2378	AMEX	FXR	Thu, Jun 29, 2017	35.43	35.43	34.80	35.08
2377	AMEX	FXR	Wed, Jun 28, 2017	35.13	35.42	35.13	35.37
2376	AMEX	FXR	Tue, Jun 27, 2017	35.07	35.23	34.94	34.94
2375	AMEX	FXR	Mon, Jun 26, 2017	35.15	35.33	35.04	35.11
2374	AMEX	FXR	Fri, Jun 23, 2017	34.93	35.11	34.85	35.04
2373	AMEX	FXR	Thu, Jun 22, 2017	34.90	34.99	34.76	34.91
2372	AMEX	FXR	Wed, Jun 21, 2017	35.33	35.33	34.91	34.90
2371	AMEX	FXR	Tue, Jun 20, 2017	35.61	35.61	35.23	35.23
2370	AMEX	FXR	Mon, Jun 19, 2017	35.52	35.70	35.48	35.68
2369	AMEX	FXR	Fri, Jun 16, 2017	35.34	35.40	35.27	35.39
2368	AMEX	FXR	Thu, Jun 15, 2017	35.11	35.36	35.08	35.36
2367	AMEX	FXR	Wed, Jun 14, 2017	35.53	35.62	35.22	35.36
2366	AMEX	FXR	Tue, Jun 13, 2017	35.34	35.51	35.31	35.49
2365	AMEX	FXR	Mon, Jun 12, 2017	35.28	35.28	35.04	35.27
2364	AMEX	FXR	Fri, Jun 9, 2017	35.26	35.47	35.13	35.32
2363	AMEX	FXR	Thu, Jun 8, 2017	35.08	35.32	35.02	35.21
2362	AMEX	FXR	Wed, Jun 7, 2017	35.14	35.14	34.93	35.05
2361	AMEX	FXR	Tue, Jun 6, 2017	35.16	35.19	35.04	35.08
2360	AMEX	FXR	Mon, Jun 5, 2017	35.54	35.54	35.33	35.34
2359	AMEX	FXR	Fri, Jun 2, 2017	35.44	35.73	35.42	35.53
2358	AMEX	FXR	Thu, Jun 1, 2017	35.13	35.44	35.04	35.39
2357	AMEX	FXR	Wed, May 31, 2017	35.00	35.01	34.62	34.97
2356	AMEX	FXR	Tue, May 30, 2017	35.01	35.05	34.86	34.93
2355	AMEX	FXR	Fri, May 26, 2017	35.02	35.14	35.01	35.09
2354	AMEX	FXR	Thu, May 25, 2017	34.89	35.10	34.87	35.05
2353	AMEX	FXR	Wed, May 24, 2017	34.82	34.90	34.68	34.80
2352	AMEX	FXR	Tue, May 23, 2017	34.84	34.84	34.57	34.79
2351	AMEX	FXR	Mon, May 22, 2017	34.67	34.79	34.62	34.74
2350	AMEX	FXR	Fri, May 19, 2017	34.14	34.65	34.14	34.49
2349	AMEX	FXR	Thu, May 18, 2017	33.87	34.16	33.68	34.00
2348	AMEX	FXR	Wed, May 17, 2017	34.40	34.48	33.94	33.95
2347	AMEX	FXR	Tue, May 16, 2017	34.82	34.82	34.61	34.79
2346	AMEX	FXR	Mon, May 15, 2017	34.66	34.88	34.66	34.80
2345	AMEX	FXR	Fri, May 12, 2017	34.74	34.74	34.54	34.58
2344	AMEX	FXR	Thu, May 11, 2017	34.78	34.90	34.50	34.83
2343	AMEX	FXR	Wed, May 10, 2017	34.88	34.93	34.79	34.89
2342	AMEX	FXR	Tue, May 9, 2017	34.85	34.98	34.81	34.88
2341	AMEX	FXR	Mon, May 8, 2017	34.94	35.03	34.72	34.78
2340	AMEX	FXR	Fri, May 5, 2017	34.80	34.97	34.66	34.96
2339	AMEX	FXR	Thu, May 4, 2017	34.76	34.81	34.49	34.70
2338	AMEX	FXR	Wed, May 3, 2017	34.76	34.76	34.52	34.70
2337	AMEX	FXR	Tue, May 2, 2017	34.68	34.85	34.67	34.84
2336	AMEX	FXR	Mon, May 1, 2017	34.61	34.81	34.44	34.61
2335	AMEX	FXR	Fri, Apr 28, 2017	34.92	34.92	34.57	34.63
2334	AMEX	FXR	Thu, Apr 27, 2017	34.86	34.94	34.68	34.85
2333	AMEX	FXR	Wed, Apr 26, 2017	34.90	35.06	34.79	34.86
2332	AMEX	FXR	Tue, Apr 25, 2017	34.89	35.07	34.87	34.91
2331	AMEX	FXR	Mon, Apr 24, 2017	34.65	34.83	34.53	34.78
2330	AMEX	FXR	Fri, Apr 21, 2017	34.18	34.28	34.02	34.17
2329	AMEX	FXR	Thu, Apr 20, 2017	33.95	34.26	33.90	34.17
2328	AMEX	FXR	Wed, Apr 19, 2017	33.85	33.99	33.72	33.80
2327	AMEX	FXR	Tue, Apr 18, 2017	33.60	33.74	33.48	33.66
2326	AMEX	FXR	Mon, Apr 17, 2017	33.43	33.72	33.34	33.70
2325	AMEX	FXR	Thu, Apr 13, 2017	33.61	33.73	33.31	33.31
2324	AMEX	FXR	Wed, Apr 12, 2017	34.26	34.26	33.65	33.69
2323	AMEX	FXR	Tue, Apr 11, 2017	34.11	34.24	33.83	34.24
2322	AMEX	FXR	Mon, Apr 10, 2017	34.06	34.36	34.04	34.15
2321	AMEX	FXR	Fri, Apr 7, 2017	33.97	34.16	33.89	34.03
2320	AMEX	FXR	Thu, Apr 6, 2017	33.89	34.18	33.77	34.03
2319	AMEX	FXR	Wed, Apr 5, 2017	34.21	34.39	33.82	33.86
2318	AMEX	FXR	Tue, Apr 4, 2017	33.99	34.14	33.94	34.00
2317	AMEX	FXR	Mon, Apr 3, 2017	34.36	34.43	33.88	34.04
2316	AMEX	FXR	Fri, Mar 31, 2017	34.31	34.44	34.27	34.32
2315	AMEX	FXR	Thu, Mar 30, 2017	34.09	34.38	34.09	34.36
2314	AMEX	FXR	Wed, Mar 29, 2017	34.00	34.13	33.91	34.11
2313	AMEX	FXR	Tue, Mar 28, 2017	33.52	34.18	33.52	34.06
2312	AMEX	FXR	Mon, Mar 27, 2017	33.30	33.66	33.13	33.58
2311	AMEX	FXR	Fri, Mar 24, 2017	33.88	33.99	33.55	33.71
2310	AMEX	FXR	Thu, Mar 23, 2017	33.77	34.02	33.70	33.78
2309	AMEX	FXR	Wed, Mar 22, 2017	33.66	33.86	33.57	33.78
2308	AMEX	FXR	Tue, Mar 21, 2017	34.57	34.58	33.68	33.71
2307	AMEX	FXR	Mon, Mar 20, 2017	34.61	34.61	34.41	34.44
2306	AMEX	FXR	Fri, Mar 17, 2017	34.63	34.68	34.51	34.59
2305	AMEX	FXR	Thu, Mar 16, 2017	34.72	34.72	34.50	34.54
2304	AMEX	FXR	Wed, Mar 15, 2017	34.22	34.75	34.21	34.64
2303	AMEX	FXR	Tue, Mar 14, 2017	34.37	34.37	33.99	34.16
2302	AMEX	FXR	Mon, Mar 13, 2017	34.53	34.64	34.44	34.51
2301	AMEX	FXR	Fri, Mar 10, 2017	34.39	34.53	34.26	34.50
2300	AMEX	FXR	Thu, Mar 9, 2017	34.56	34.64	34.09	34.23
2299	AMEX	FXR	Wed, Mar 8, 2017	34.70	34.78	34.53	34.56
2298	AMEX	FXR	Tue, Mar 7, 2017	34.82	34.88	34.61	34.63
2297	AMEX	FXR	Mon, Mar 6, 2017	34.96	34.96	34.76	34.88
2296	AMEX	FXR	Fri, Mar 3, 2017	34.90	35.08	34.82	35.07
2295	AMEX	FXR	Thu, Mar 2, 2017	35.43	35.43	34.89	34.91
2294	AMEX	FXR	Wed, Mar 1, 2017	35.18	35.54	35.14	35.44
2293	AMEX	FXR	Tue, Feb 28, 2017	35.05	35.05	34.72	34.75
2292	AMEX	FXR	Mon, Feb 27, 2017	34.80	35.05	34.76	35.05
2291	AMEX	FXR	Fri, Feb 24, 2017	34.40	34.79	34.25	34.79
2290	AMEX	FXR	Thu, Feb 23, 2017	35.01	35.05	34.48	34.56
2289	AMEX	FXR	Wed, Feb 22, 2017	34.95	35.07	34.79	34.90
2288	AMEX	FXR	Tue, Feb 21, 2017	34.88	35.06	34.86	35.04
2287	AMEX	FXR	Fri, Feb 17, 2017	34.63	34.83	34.57	34.81
2286	AMEX	FXR	Thu, Feb 16, 2017	34.86	34.87	34.56	34.78
2285	AMEX	FXR	Wed, Feb 15, 2017	34.62	34.91	34.60	34.83
2284	AMEX	FXR	Tue, Feb 14, 2017	34.56	34.63	34.38	34.60
2283	AMEX	FXR	Mon, Feb 13, 2017	34.50	34.75	34.50	34.61
2282	AMEX	FXR	Fri, Feb 10, 2017	34.32	34.45	34.21	34.39
2281	AMEX	FXR	Thu, Feb 9, 2017	33.89	34.28	33.88	34.20
2280	AMEX	FXR	Wed, Feb 8, 2017	33.84	33.88	33.62	33.83
2279	AMEX	FXR	Tue, Feb 7, 2017	33.96	34.07	33.79	33.88
2278	AMEX	FXR	Mon, Feb 6, 2017	33.95	34.10	33.79	33.88
2277	AMEX	FXR	Fri, Feb 3, 2017	33.71	34.01	33.71	34.00
2276	AMEX	FXR	Thu, Feb 2, 2017	33.56	33.71	33.40	33.51
2275	AMEX	FXR	Wed, Feb 1, 2017	33.78	34.03	33.51	33.67
2274	AMEX	FXR	Tue, Jan 31, 2017	33.77	33.79	33.40	33.76
2273	AMEX	FXR	Mon, Jan 30, 2017	34.07	34.07	33.44	33.87
2272	AMEX	FXR	Fri, Jan 27, 2017	34.36	34.44	34.13	34.20
2271	AMEX	FXR	Thu, Jan 26, 2017	34.47	34.65	34.29	34.46
2270	AMEX	FXR	Wed, Jan 25, 2017	34.07	34.38	34.01	34.35
2269	AMEX	FXR	Tue, Jan 24, 2017	33.37	33.96	33.36	33.92
2268	AMEX	FXR	Mon, Jan 23, 2017	33.48	33.56	33.15	33.33
2267	AMEX	FXR	Fri, Jan 20, 2017	33.43	33.55	33.33	33.55
2266	AMEX	FXR	Thu, Jan 19, 2017	33.55	33.69	33.22	33.38
2265	AMEX	FXR	Wed, Jan 18, 2017	33.17	33.42	33.10	33.39
2264	AMEX	FXR	Tue, Jan 17, 2017	33.54	33.54	33.13	33.19
2263	AMEX	FXR	Fri, Jan 13, 2017	33.45	33.70	33.45	33.60
2262	AMEX	FXR	Thu, Jan 12, 2017	33.58	33.58	33.02	33.39
2261	AMEX	FXR	Wed, Jan 11, 2017	33.45	33.62	33.40	33.59
2260	AMEX	FXR	Tue, Jan 10, 2017	33.14	33.50	33.14	33.37
2259	AMEX	FXR	Mon, Jan 9, 2017	33.28	33.28	33.04	33.07
2258	AMEX	FXR	Fri, Jan 6, 2017	33.37	33.53	33.21	33.35
2257	AMEX	FXR	Thu, Jan 5, 2017	33.53	33.67	33.16	33.30
2256	AMEX	FXR	Wed, Jan 4, 2017	33.23	33.61	33.19	33.59
2255	AMEX	FXR	Tue, Jan 3, 2017	33.06	33.48	32.97	33.18
2254	AMEX	FXR	Fri, Dec 30, 2016	33.06	33.12	32.79	32.88
2253	AMEX	FXR	Thu, Dec 29, 2016	33.03	33.21	32.90	33.01
2252	AMEX	FXR	Wed, Dec 28, 2016	33.50	33.57	33.00	33.05
2251	AMEX	FXR	Tue, Dec 27, 2016	33.46	33.57	33.42	33.48
2250	AMEX	FXR	Fri, Dec 23, 2016	33.34	33.39	33.30	33.38
2249	AMEX	FXR	Thu, Dec 22, 2016	33.60	33.60	33.24	33.34
2248	AMEX	FXR	Wed, Dec 21, 2016	33.68	33.68	33.52	33.53
2247	AMEX	FXR	Tue, Dec 20, 2016	33.54	33.77	33.54	33.66
2246	AMEX	FXR	Mon, Dec 19, 2016	33.37	33.60	33.36	33.51
2245	AMEX	FXR	Fri, Dec 16, 2016	33.54	33.71	33.30	33.33
2244	AMEX	FXR	Thu, Dec 15, 2016	33.32	33.74	33.28	33.53
2243	AMEX	FXR	Wed, Dec 14, 2016	33.67	33.79	33.29	33.32
2242	AMEX	FXR	Tue, Dec 13, 2016	33.86	33.96	33.62	33.72
2241	AMEX	FXR	Mon, Dec 12, 2016	34.03	34.03	33.61	33.74
2240	AMEX	FXR	Fri, Dec 9, 2016	34.13	34.25	33.99	34.09
2239	AMEX	FXR	Thu, Dec 8, 2016	34.11	34.19	33.85	34.08
2238	AMEX	FXR	Wed, Dec 7, 2016	33.49	34.04	33.43	33.98
2237	AMEX	FXR	Tue, Dec 6, 2016	33.18	33.45	33.05	33.44
2236	AMEX	FXR	Mon, Dec 5, 2016	33.24	33.38	33.08	33.10
2235	AMEX	FXR	Fri, Dec 2, 2016	33.21	33.21	32.97	33.03
2234	AMEX	FXR	Thu, Dec 1, 2016	33.10	33.23	32.91	33.02
2233	AMEX	FXR	Wed, Nov 30, 2016	32.88	33.04	32.83	32.84
2232	AMEX	FXR	Tue, Nov 29, 2016	32.86	32.86	32.63	32.69
2231	AMEX	FXR	Mon, Nov 28, 2016	33.10	33.10	32.70	32.80
2230	AMEX	FXR	Fri, Nov 25, 2016	33.14	33.30	32.92	33.10
2229	AMEX	FXR	Wed, Nov 23, 2016	32.50	32.93	32.49	32.92
2228	AMEX	FXR	Tue, Nov 22, 2016	32.47	32.56	32.34	32.54
2227	AMEX	FXR	Mon, Nov 21, 2016	32.26	32.33	32.16	32.31
2226	AMEX	FXR	Fri, Nov 18, 2016	32.19	32.19	32.04	32.07
2225	AMEX	FXR	Thu, Nov 17, 2016	32.13	32.20	32.05	32.17
2224	AMEX	FXR	Wed, Nov 16, 2016	32.18	32.18	31.94	32.02
2223	AMEX	FXR	Tue, Nov 15, 2016	32.07	32.25	31.93	32.24
2222	AMEX	FXR	Mon, Nov 14, 2016	31.68	32.01	31.60	31.99
2221	AMEX	FXR	Fri, Nov 11, 2016	31.36	31.51	31.14	31.49
2220	AMEX	FXR	Thu, Nov 10, 2016	30.96	31.41	30.83	31.36
2219	AMEX	FXR	Wed, Nov 9, 2016	29.63	30.82	29.63	30.69
2218	AMEX	FXR	Tue, Nov 8, 2016	29.54	29.78	29.39	29.68
2217	AMEX	FXR	Mon, Nov 7, 2016	29.22	29.52	29.22	29.52
2216	AMEX	FXR	Fri, Nov 4, 2016	28.75	29.08	28.72	28.80
2215	AMEX	FXR	Thu, Nov 3, 2016	28.86	28.91	28.71	28.74
2214	AMEX	FXR	Wed, Nov 2, 2016	28.91	29.07	28.73	28.78
2213	AMEX	FXR	Tue, Nov 1, 2016	29.38	29.38	28.81	28.99
2212	AMEX	FXR	Mon, Oct 31, 2016	29.23	29.30	29.15	29.27
2211	AMEX	FXR	Fri, Oct 28, 2016	29.05	29.39	29.05	29.12
2210	AMEX	FXR	Thu, Oct 27, 2016	29.25	29.27	28.97	29.05
2209	AMEX	FXR	Wed, Oct 26, 2016	28.97	29.35	28.93	29.18
2208	AMEX	FXR	Tue, Oct 25, 2016	29.22	29.31	29.10	29.11
2207	AMEX	FXR	Mon, Oct 24, 2016	29.37	29.50	29.24	29.30
2206	AMEX	FXR	Fri, Oct 21, 2016	29.05	29.19	28.92	29.19
2205	AMEX	FXR	Thu, Oct 20, 2016	29.15	29.28	29.08	29.21
2204	AMEX	FXR	Wed, Oct 19, 2016	29.07	29.29	29.03	29.26
2203	AMEX	FXR	Tue, Oct 18, 2016	29.12	29.14	28.99	29.03
2202	AMEX	FXR	Mon, Oct 17, 2016	28.88	28.99	28.86	28.87
2201	AMEX	FXR	Fri, Oct 14, 2016	29.06	29.16	28.89	28.90
2200	AMEX	FXR	Thu, Oct 13, 2016	28.80	29.00	28.56	28.91
2199	AMEX	FXR	Wed, Oct 12, 2016	29.03	29.10	28.91	29.03
2198	AMEX	FXR	Tue, Oct 11, 2016	29.45	29.57	28.88	28.98
2197	AMEX	FXR	Mon, Oct 10, 2016	29.45	29.60	29.42	29.45
2196	AMEX	FXR	Fri, Oct 7, 2016	29.61	29.61	29.20	29.32
2195	AMEX	FXR	Thu, Oct 6, 2016	29.54	29.71	29.49	29.70
2194	AMEX	FXR	Wed, Oct 5, 2016	29.38	29.67	29.38	29.60
2193	AMEX	FXR	Tue, Oct 4, 2016	29.60	29.67	29.24	29.28
2192	AMEX	FXR	Mon, Oct 3, 2016	29.32	29.51	29.31	29.45
2191	AMEX	FXR	Fri, Sep 30, 2016	29.21	29.55	29.19	29.46
2190	AMEX	FXR	Thu, Sep 29, 2016	29.23	29.35	29.00	29.09
2189	AMEX	FXR	Wed, Sep 28, 2016	28.96	29.27	28.94	29.27
2188	AMEX	FXR	Tue, Sep 27, 2016	28.84	28.94	28.75	28.92
2187	AMEX	FXR	Mon, Sep 26, 2016	28.75	28.83	28.70	28.72
2186	AMEX	FXR	Fri, Sep 23, 2016	29.02	29.02	28.84	28.85
2185	AMEX	FXR	Thu, Sep 22, 2016	28.96	29.16	28.96	29.10
2184	AMEX	FXR	Wed, Sep 21, 2016	28.54	28.81	28.50	28.79
2183	AMEX	FXR	Tue, Sep 20, 2016	28.74	28.74	28.49	28.45
2182	AMEX	FXR	Mon, Sep 19, 2016	28.59	28.81	28.51	28.60
2181	AMEX	FXR	Fri, Sep 16, 2016	28.69	28.69	28.40	28.45
2180	AMEX	FXR	Thu, Sep 15, 2016	28.43	28.77	28.38	28.71
2179	AMEX	FXR	Wed, Sep 14, 2016	28.58	28.67	28.37	28.44
2178	AMEX	FXR	Tue, Sep 13, 2016	28.83	28.83	28.51	28.61
2177	AMEX	FXR	Mon, Sep 12, 2016	28.47	29.10	28.43	29.04
2176	AMEX	FXR	Fri, Sep 9, 2016	29.38	29.38	28.73	28.75
2175	AMEX	FXR	Thu, Sep 8, 2016	29.51	29.61	29.50	29.60
2174	AMEX	FXR	Wed, Sep 7, 2016	29.41	29.58	29.30	29.56
2173	AMEX	FXR	Tue, Sep 6, 2016	29.53	29.53	29.31	29.43
2172	AMEX	FXR	Fri, Sep 2, 2016	29.40	29.55	29.40	29.50
2171	AMEX	FXR	Thu, Sep 1, 2016	29.34	29.38	29.02	29.28
2170	AMEX	FXR	Wed, Aug 31, 2016	29.38	29.38	29.10	29.28
2169	AMEX	FXR	Tue, Aug 30, 2016	29.38	29.49	29.34	29.42
2168	AMEX	FXR	Mon, Aug 29, 2016	29.26	29.45	29.26	29.37
2167	AMEX	FXR	Fri, Aug 26, 2016	29.42	29.55	29.14	29.24
2166	AMEX	FXR	Thu, Aug 25, 2016	29.35	29.44	29.33	29.37
2165	AMEX	FXR	Wed, Aug 24, 2016	29.50	29.56	29.37	29.40
2164	AMEX	FXR	Tue, Aug 23, 2016	29.49	29.60	29.49	29.53
2163	AMEX	FXR	Mon, Aug 22, 2016	29.34	29.36	29.22	29.35
2162	AMEX	FXR	Fri, Aug 19, 2016	29.23	29.41	29.15	29.41
2161	AMEX	FXR	Thu, Aug 18, 2016	29.12	29.31	29.12	29.31
2160	AMEX	FXR	Wed, Aug 17, 2016	29.10	29.18	29.03	29.17
2159	AMEX	FXR	Tue, Aug 16, 2016	29.21	29.22	29.11	29.11
2158	AMEX	FXR	Mon, Aug 15, 2016	29.04	29.32	29.04	29.26
2157	AMEX	FXR	Fri, Aug 12, 2016	29.08	29.08	28.93	28.96
2156	AMEX	FXR	Thu, Aug 11, 2016	29.01	29.17	29.00	29.11
2155	AMEX	FXR	Wed, Aug 10, 2016	28.99	28.99	28.86	28.93
2154	AMEX	FXR	Tue, Aug 9, 2016	29.07	29.10	28.92	28.95
2153	AMEX	FXR	Mon, Aug 8, 2016	29.04	29.19	28.98	29.01
2152	AMEX	FXR	Fri, Aug 5, 2016	28.83	29.00	28.82	29.00
2151	AMEX	FXR	Thu, Aug 4, 2016	28.59	28.70	28.54	28.59
2150	AMEX	FXR	Wed, Aug 3, 2016	28.41	28.59	28.40	28.57
2149	AMEX	FXR	Tue, Aug 2, 2016	28.76	28.76	28.31	28.40
2148	AMEX	FXR	Mon, Aug 1, 2016	28.94	28.97	28.77	28.84
2147	AMEX	FXR	Fri, Jul 29, 2016	28.98	29.03	28.82	28.96
2146	AMEX	FXR	Thu, Jul 28, 2016	28.87	29.01	28.76	28.98
2145	AMEX	FXR	Wed, Jul 27, 2016	29.07	29.09	28.84	28.95
2144	AMEX	FXR	Tue, Jul 26, 2016	28.68	29.05	28.68	29.05
2143	AMEX	FXR	Mon, Jul 25, 2016	28.80	28.80	28.61	28.63
2142	AMEX	FXR	Fri, Jul 22, 2016	28.70	28.87	28.58	28.85
2141	AMEX	FXR	Thu, Jul 21, 2016	28.75	28.89	28.59	28.65
2140	AMEX	FXR	Wed, Jul 20, 2016	28.70	28.90	28.63	28.81
2139	AMEX	FXR	Tue, Jul 19, 2016	28.70	28.74	28.58	28.66
2138	AMEX	FXR	Mon, Jul 18, 2016	28.79	28.85	28.72	28.79
2137	AMEX	FXR	Fri, Jul 15, 2016	28.89	28.89	28.75	28.80
2136	AMEX	FXR	Thu, Jul 14, 2016	28.81	28.93	28.79	28.83
2135	AMEX	FXR	Wed, Jul 13, 2016	28.79	28.79	28.47	28.61
2134	AMEX	FXR	Tue, Jul 12, 2016	28.40	28.64	28.40	28.61
2133	AMEX	FXR	Mon, Jul 11, 2016	28.03	28.21	28.03	28.12
2132	AMEX	FXR	Fri, Jul 8, 2016	27.47	27.93	27.47	27.89
2131	AMEX	FXR	Thu, Jul 7, 2016	27.21	27.46	27.14	27.27
2130	AMEX	FXR	Wed, Jul 6, 2016	26.91	27.14	26.72	27.13
2129	AMEX	FXR	Tue, Jul 5, 2016	27.35	27.35	26.84	27.02
2128	AMEX	FXR	Fri, Jul 1, 2016	27.43	27.68	27.42	27.56
2127	AMEX	FXR	Thu, Jun 30, 2016	26.94	27.40	26.85	27.40
2126	AMEX	FXR	Wed, Jun 29, 2016	26.66	26.99	26.66	26.91
2125	AMEX	FXR	Tue, Jun 28, 2016	26.24	26.41	26.13	26.39
2124	AMEX	FXR	Mon, Jun 27, 2016	26.66	26.75	25.86	25.96
2123	AMEX	FXR	Fri, Jun 24, 2016	27.43	27.66	27.02	27.04
2122	AMEX	FXR	Thu, Jun 23, 2016	28.38	28.56	28.38	28.54
2121	AMEX	FXR	Wed, Jun 22, 2016	28.21	28.32	28.13	28.16
2120	AMEX	FXR	Tue, Jun 21, 2016	28.32	28.32	28.09	28.14
2119	AMEX	FXR	Mon, Jun 20, 2016	28.28	28.55	28.20	28.34
2118	AMEX	FXR	Fri, Jun 17, 2016	27.88	28.07	27.85	27.96
2117	AMEX	FXR	Thu, Jun 16, 2016	27.51	27.81	27.37	27.78
2116	AMEX	FXR	Wed, Jun 15, 2016	27.87	28.07	27.81	27.85
2115	AMEX	FXR	Tue, Jun 14, 2016	27.87	28.03	27.65	27.79
2114	AMEX	FXR	Mon, Jun 13, 2016	28.21	28.31	27.96	27.98
2113	AMEX	FXR	Fri, Jun 10, 2016	28.69	28.69	28.25	28.33
2112	AMEX	FXR	Thu, Jun 9, 2016	28.87	28.92	28.76	28.90
2111	AMEX	FXR	Wed, Jun 8, 2016	29.06	29.13	29.01	29.04
2110	AMEX	FXR	Tue, Jun 7, 2016	28.82	28.98	28.82	28.89
2109	AMEX	FXR	Mon, Jun 6, 2016	28.51	28.81	28.48	28.79
2108	AMEX	FXR	Fri, Jun 3, 2016	28.47	28.48	28.20	28.43
2107	AMEX	FXR	Thu, Jun 2, 2016	28.32	28.55	28.32	28.55
2106	AMEX	FXR	Wed, Jun 1, 2016	28.24	28.43	28.02	28.41
2105	AMEX	FXR	Tue, May 31, 2016	28.35	28.53	28.30	28.43
2104	AMEX	FXR	Fri, May 27, 2016	28.18	28.34	28.18	28.33
2103	AMEX	FXR	Thu, May 26, 2016	28.34	28.43	28.23	28.25
2102	AMEX	FXR	Wed, May 25, 2016	28.10	28.35	28.10	28.30
2101	AMEX	FXR	Tue, May 24, 2016	27.77	28.05	27.69	27.99
2100	AMEX	FXR	Mon, May 23, 2016	27.62	27.74	27.55	27.62
2099	AMEX	FXR	Fri, May 20, 2016	27.40	27.72	27.40	27.63
2098	AMEX	FXR	Thu, May 19, 2016	27.34	27.35	27.09	27.30
2097	AMEX	FXR	Wed, May 18, 2016	27.60	27.86	27.47	27.56
2096	AMEX	FXR	Tue, May 17, 2016	27.81	28.13	27.63	27.71
2095	AMEX	FXR	Mon, May 16, 2016	27.54	27.92	27.54	27.80
2094	AMEX	FXR	Fri, May 13, 2016	27.82	27.92	27.43	27.47
2093	AMEX	FXR	Thu, May 12, 2016	28.10	28.22	27.74	27.86
2092	AMEX	FXR	Wed, May 11, 2016	28.17	28.29	28.02	28.02
2091	AMEX	FXR	Tue, May 10, 2016	27.95	28.26	27.95	28.24
2090	AMEX	FXR	Mon, May 9, 2016	27.83	27.90	27.70	27.76
2089	AMEX	FXR	Fri, May 6, 2016	27.63	27.94	27.57	27.90
2088	AMEX	FXR	Thu, May 5, 2016	27.89	28.03	27.69	27.74
2087	AMEX	FXR	Wed, May 4, 2016	28.02	28.12	27.68	27.80
2086	AMEX	FXR	Tue, May 3, 2016	28.32	28.41	27.95	28.16
2085	AMEX	FXR	Mon, May 2, 2016	28.51	28.62	28.33	28.59
2084	AMEX	FXR	Fri, Apr 29, 2016	28.58	28.68	28.31	28.46
2083	AMEX	FXR	Thu, Apr 28, 2016	28.83	28.97	28.60	28.63
2082	AMEX	FXR	Wed, Apr 27, 2016	28.74	29.00	28.66	28.95
2081	AMEX	FXR	Tue, Apr 26, 2016	28.41	28.71	28.41	28.70
2080	AMEX	FXR	Mon, Apr 25, 2016	28.56	28.66	28.23	28.33
2079	AMEX	FXR	Fri, Apr 22, 2016	28.40	28.68	28.39	28.66
2078	AMEX	FXR	Thu, Apr 21, 2016	28.61	28.61	28.39	28.40
2077	AMEX	FXR	Wed, Apr 20, 2016	28.63	28.74	28.50	28.60
2076	AMEX	FXR	Tue, Apr 19, 2016	28.49	28.71	28.46	28.60
2075	AMEX	FXR	Mon, Apr 18, 2016	28.17	28.42	28.17	28.37
2074	AMEX	FXR	Fri, Apr 15, 2016	28.20	28.32	28.17	28.29
2073	AMEX	FXR	Thu, Apr 14, 2016	28.31	28.31	28.11	28.22
2072	AMEX	FXR	Wed, Apr 13, 2016	27.79	28.27	27.79	28.26
2071	AMEX	FXR	Tue, Apr 12, 2016	27.37	27.69	27.37	27.62
2070	AMEX	FXR	Mon, Apr 11, 2016	27.36	27.69	27.32	27.34
2069	AMEX	FXR	Fri, Apr 8, 2016	27.19	27.62	27.19	27.27
2068	AMEX	FXR	Thu, Apr 7, 2016	27.18	27.23	26.90	27.02
2067	AMEX	FXR	Wed, Apr 6, 2016	27.22	27.33	26.93	27.32
2066	AMEX	FXR	Tue, Apr 5, 2016	27.44	27.44	27.44	27.21
2065	AMEX	FXR	Mon, Apr 4, 2016	27.79	27.79	27.41	27.44
2064	AMEX	FXR	Fri, Apr 1, 2016	27.51	27.81	27.27	27.80
2063	AMEX	FXR	Thu, Mar 31, 2016	27.85	27.85	27.72	27.76
2062	AMEX	FXR	Wed, Mar 30, 2016	27.91	28.00	27.74	27.84
2061	AMEX	FXR	Tue, Mar 29, 2016	27.34	27.46	27.28	27.79
2060	AMEX	FXR	Mon, Mar 28, 2016	27.61	27.61	27.26	27.46
2059	AMEX	FXR	Thu, Mar 24, 2016	27.35	27.51	27.19	27.51
2058	AMEX	FXR	Wed, Mar 23, 2016	27.83	27.83	27.50	27.50
2057	AMEX	FXR	Tue, Mar 22, 2016	27.79	28.02	27.76	27.93
2056	AMEX	FXR	Mon, Mar 21, 2016	27.99	28.05	27.82	27.99
2055	AMEX	FXR	Fri, Mar 18, 2016	27.79	28.06	27.79	27.96
2054	AMEX	FXR	Thu, Mar 17, 2016	27.21	27.83	27.21	27.77
2053	AMEX	FXR	Wed, Mar 16, 2016	26.73	27.22	26.73	27.18
2052	AMEX	FXR	Tue, Mar 15, 2016	26.92	26.92	26.92	26.77
2051	AMEX	FXR	Mon, Mar 14, 2016	26.74	26.94	26.74	26.93
2050	AMEX	FXR	Fri, Mar 11, 2016	26.43	26.43	26.43	26.93
2049	AMEX	FXR	Thu, Mar 10, 2016	26.46	26.46	26.46	26.43
2048	AMEX	FXR	Wed, Mar 9, 2016	26.53	26.55	26.31	26.46
2047	AMEX	FXR	Tue, Mar 8, 2016	26.72	26.72	26.30	26.32
2046	AMEX	FXR	Mon, Mar 7, 2016	26.62	26.99	26.62	26.99
2045	AMEX	FXR	Fri, Mar 4, 2016	26.60	26.95	26.49	26.74
2044	AMEX	FXR	Thu, Mar 3, 2016	26.32	26.32	26.32	26.62
2043	AMEX	FXR	Wed, Mar 2, 2016	26.10	26.32	26.02	26.32
2042	AMEX	FXR	Tue, Mar 1, 2016	25.81	26.16	25.74	26.13
2041	AMEX	FXR	Mon, Feb 29, 2016	25.68	25.84	25.59	25.59
2040	AMEX	FXR	Fri, Feb 26, 2016	25.64	25.81	25.60	25.70
2039	AMEX	FXR	Thu, Feb 25, 2016	25.30	25.50	25.15	25.50
2038	AMEX	FXR	Wed, Feb 24, 2016	24.97	25.32	24.65	25.31
2037	AMEX	FXR	Tue, Feb 23, 2016	25.36	25.44	25.20	25.20
2036	AMEX	FXR	Mon, Feb 22, 2016	25.19	25.51	25.19	25.47
2035	AMEX	FXR	Fri, Feb 19, 2016	24.94	24.97	24.66	24.95
2034	AMEX	FXR	Thu, Feb 18, 2016	25.08	25.22	24.99	25.16
2033	AMEX	FXR	Wed, Feb 17, 2016	24.72	25.18	24.72	25.04
2032	AMEX	FXR	Tue, Feb 16, 2016	24.25	24.55	24.14	24.54
2031	AMEX	FXR	Fri, Feb 12, 2016	23.52	23.89	23.41	23.84
2030	AMEX	FXR	Thu, Feb 11, 2016	23.28	23.55	22.98	23.28
2029	AMEX	FXR	Wed, Feb 10, 2016	23.85	24.09	23.64	23.65
2028	AMEX	FXR	Tue, Feb 9, 2016	23.47	23.92	23.47	23.75
2027	AMEX	FXR	Mon, Feb 8, 2016	23.90	23.90	23.40	23.75
2026	AMEX	FXR	Fri, Feb 5, 2016	24.35	24.56	24.12	24.20
2025	AMEX	FXR	Thu, Feb 4, 2016	23.82	24.66	23.69	24.45
2024	AMEX	FXR	Wed, Feb 3, 2016	23.70	23.88	23.17	23.83
2023	AMEX	FXR	Tue, Feb 2, 2016	24.00	24.01	23.45	23.50
2022	AMEX	FXR	Mon, Feb 1, 2016	24.10	24.38	23.88	24.27
2021	AMEX	FXR	Fri, Jan 29, 2016	23.61	24.29	23.61	24.29
2020	AMEX	FXR	Thu, Jan 28, 2016	23.86	23.86	23.43	23.57
2019	AMEX	FXR	Wed, Jan 27, 2016	23.84	24.09	23.54	23.65
2018	AMEX	FXR	Tue, Jan 26, 2016	23.27	23.92	23.27	23.91
2017	AMEX	FXR	Mon, Jan 25, 2016	23.51	23.57	23.12	23.15
2016	AMEX	FXR	Fri, Jan 22, 2016	23.47	23.86	23.43	23.62
2015	AMEX	FXR	Thu, Jan 21, 2016	22.98	23.40	22.81	23.11
2014	AMEX	FXR	Wed, Jan 20, 2016	22.80	23.20	22.17	22.98
2013	AMEX	FXR	Tue, Jan 19, 2016	23.67	23.69	22.93	23.18
2012	AMEX	FXR	Fri, Jan 15, 2016	23.25	23.54	23.05	23.42
2011	AMEX	FXR	Thu, Jan 14, 2016	23.66	24.01	23.25	23.85
2010	AMEX	FXR	Wed, Jan 13, 2016	24.32	24.38	23.49	23.57
2009	AMEX	FXR	Tue, Jan 12, 2016	24.29	24.37	23.85	24.22
2008	AMEX	FXR	Mon, Jan 11, 2016	24.30	24.34	23.84	24.07
2007	AMEX	FXR	Fri, Jan 8, 2016	24.70	24.70	24.16	24.19
2006	AMEX	FXR	Thu, Jan 7, 2016	24.87	24.95	24.47	24.54
2005	AMEX	FXR	Wed, Jan 6, 2016	25.31	25.49	25.16	25.29
2004	AMEX	FXR	Tue, Jan 5, 2016	25.87	25.87	25.52	25.69
2003	AMEX	FXR	Mon, Jan 4, 2016	25.61	25.80	25.44	25.79
2002	AMEX	FXR	Thu, Dec 31, 2015	26.25	26.31	26.09	26.10
2001	AMEX	FXR	Wed, Dec 30, 2015	26.45	26.53	26.32	26.33
2000	AMEX	FXR	Tue, Dec 29, 2015	26.37	26.57	26.29	26.53
1999	AMEX	FXR	Mon, Dec 28, 2015	26.40	26.40	26.09	26.24
1998	AMEX	FXR	Thu, Dec 24, 2015	26.49	26.59	26.47	26.52
1997	AMEX	FXR	Wed, Dec 23, 2015	26.14	26.51	26.14	26.49
1996	AMEX	FXR	Tue, Dec 22, 2015	25.77	26.18	25.74	26.09
1995	AMEX	FXR	Mon, Dec 21, 2015	25.54	25.78	25.54	25.69
1994	AMEX	FXR	Fri, Dec 18, 2015	25.63	25.64	25.39	25.40
1993	AMEX	FXR	Thu, Dec 17, 2015	26.36	26.36	25.74	25.74
1992	AMEX	FXR	Wed, Dec 16, 2015	26.12	26.38	26.00	26.34
1991	AMEX	FXR	Tue, Dec 15, 2015	25.99	26.14	25.94	26.01
1990	AMEX	FXR	Mon, Dec 14, 2015	25.93	25.98	25.54	25.82
1989	AMEX	FXR	Fri, Dec 11, 2015	26.23	26.24	25.89	25.95
1988	AMEX	FXR	Thu, Dec 10, 2015	26.40	26.66	26.37	26.52
1987	AMEX	FXR	Wed, Dec 9, 2015	26.54	26.85	26.25	26.38
1986	AMEX	FXR	Tue, Dec 8, 2015	26.77	26.79	26.51	26.58
1985	AMEX	FXR	Mon, Dec 7, 2015	27.40	27.40	27.00	27.07
1984	AMEX	FXR	Fri, Dec 4, 2015	27.29	27.52	27.19	27.48
1983	AMEX	FXR	Thu, Dec 3, 2015	27.80	27.80	27.17	27.30
1982	AMEX	FXR	Wed, Dec 2, 2015	27.96	28.04	27.64	27.72
1981	AMEX	FXR	Tue, Dec 1, 2015	27.99	28.03	27.80	28.03
1980	AMEX	FXR	Mon, Nov 30, 2015	27.94	28.03	27.84	27.90
1979	AMEX	FXR	Fri, Nov 27, 2015	27.85	27.96	27.83	27.91
1978	AMEX	FXR	Wed, Nov 25, 2015	27.83	27.90	27.74	27.86
1977	AMEX	FXR	Tue, Nov 24, 2015	27.57	27.85	27.52	27.81
1976	AMEX	FXR	Mon, Nov 23, 2015	27.85	27.99	27.72	27.79
1975	AMEX	FXR	Fri, Nov 20, 2015	27.86	27.98	27.80	27.84
1974	AMEX	FXR	Thu, Nov 19, 2015	27.63	27.77	27.60	27.76
1973	AMEX	FXR	Wed, Nov 18, 2015	27.24	27.66	27.24	27.64
1972	AMEX	FXR	Tue, Nov 17, 2015	27.35	27.42	27.08	27.12
1971	AMEX	FXR	Mon, Nov 16, 2015	26.88	27.29	26.87	27.28
1970	AMEX	FXR	Fri, Nov 13, 2015	26.93	27.14	26.81	26.94
1969	AMEX	FXR	Thu, Nov 12, 2015	27.45	27.48	26.99	27.00
1968	AMEX	FXR	Wed, Nov 11, 2015	27.87	27.87	27.61	27.64
1967	AMEX	FXR	Tue, Nov 10, 2015	27.64	27.79	27.46	27.77
1966	AMEX	FXR	Mon, Nov 9, 2015	28.01	28.01	27.49	27.72
1965	AMEX	FXR	Fri, Nov 6, 2015	28.18	28.18	27.80	28.08
1964	AMEX	FXR	Thu, Nov 5, 2015	28.13	28.24	27.92	28.11
1963	AMEX	FXR	Wed, Nov 4, 2015	28.32	28.33	28.07	28.11
1962	AMEX	FXR	Tue, Nov 3, 2015	28.19	28.37	28.14	28.27
1961	AMEX	FXR	Mon, Nov 2, 2015	27.72	28.26	27.72	28.19
1960	AMEX	FXR	Fri, Oct 30, 2015	27.55	27.86	27.55	27.74
1959	AMEX	FXR	Thu, Oct 29, 2015	27.39	27.58	27.37	27.53
1958	AMEX	FXR	Wed, Oct 28, 2015	27.11	27.50	27.11	27.50
1957	AMEX	FXR	Tue, Oct 27, 2015	27.34	27.34	26.90	26.97
1956	AMEX	FXR	Mon, Oct 26, 2015	27.67	27.74	27.48	27.54
1955	AMEX	FXR	Fri, Oct 23, 2015	27.64	27.74	27.50	27.70
1954	AMEX	FXR	Thu, Oct 22, 2015	27.05	27.66	27.05	27.50
1953	AMEX	FXR	Wed, Oct 21, 2015	27.19	27.25	26.89	26.90
1952	AMEX	FXR	Tue, Oct 20, 2015	26.87	27.28	26.81	27.13
1951	AMEX	FXR	Mon, Oct 19, 2015	26.84	26.94	26.77	26.90
1950	AMEX	FXR	Fri, Oct 16, 2015	27.40	27.40	26.77	26.94
1949	AMEX	FXR	Thu, Oct 15, 2015	27.19	27.39	26.94	27.38
1948	AMEX	FXR	Wed, Oct 14, 2015	27.36	27.47	27.13	27.15
1947	AMEX	FXR	Tue, Oct 13, 2015	27.61	27.77	27.35	27.38
1946	AMEX	FXR	Mon, Oct 12, 2015	27.98	28.00	27.72	27.81
1945	AMEX	FXR	Fri, Oct 9, 2015	27.93	28.12	27.85	27.95
1944	AMEX	FXR	Thu, Oct 8, 2015	27.21	27.96	27.21	27.87
1943	AMEX	FXR	Wed, Oct 7, 2015	26.93	27.41	26.93	27.28
1942	AMEX	FXR	Tue, Oct 6, 2015	26.83	27.03	26.74	26.78
1941	AMEX	FXR	Mon, Oct 5, 2015	26.26	26.88	26.26	26.85
1940	AMEX	FXR	Fri, Oct 2, 2015	25.43	26.09	25.28	26.09
1939	AMEX	FXR	Thu, Oct 1, 2015	25.87	25.87	25.47	25.69
1938	AMEX	FXR	Wed, Sep 30, 2015	25.62	25.84	25.46	25.83
1937	AMEX	FXR	Tue, Sep 29, 2015	25.47	25.58	25.29	25.39
1936	AMEX	FXR	Mon, Sep 28, 2015	25.95	25.95	25.42	25.43
1935	AMEX	FXR	Fri, Sep 25, 2015	26.36	26.36	26.02	26.11
1934	AMEX	FXR	Thu, Sep 24, 2015	26.09	26.18	25.81	26.14
1933	AMEX	FXR	Wed, Sep 23, 2015	26.64	26.64	26.29	26.34
1932	AMEX	FXR	Tue, Sep 22, 2015	26.81	26.83	26.50	26.64
1931	AMEX	FXR	Mon, Sep 21, 2015	27.23	27.42	27.11	27.16
1930	AMEX	FXR	Fri, Sep 18, 2015	27.37	27.43	27.06	27.11
1929	AMEX	FXR	Thu, Sep 17, 2015	27.86	28.13	27.71	27.74
1928	AMEX	FXR	Wed, Sep 16, 2015	27.64	27.92	27.62	27.88
1927	AMEX	FXR	Tue, Sep 15, 2015	27.23	27.63	27.23	27.60
1926	AMEX	FXR	Mon, Sep 14, 2015	27.37	27.37	27.13	27.17
1925	AMEX	FXR	Fri, Sep 11, 2015	27.21	27.36	27.12	27.35
1924	AMEX	FXR	Thu, Sep 10, 2015	27.28	27.52	27.23	27.31
1923	AMEX	FXR	Wed, Sep 9, 2015	27.85	27.86	27.30	27.31
1922	AMEX	FXR	Tue, Sep 8, 2015	27.36	27.64	27.30	27.63
1921	AMEX	FXR	Fri, Sep 4, 2015	26.96	27.13	26.86	26.92
1920	AMEX	FXR	Thu, Sep 3, 2015	27.26	27.51	27.21	27.28
1919	AMEX	FXR	Wed, Sep 2, 2015	27.15	27.23	26.84	27.22
1918	AMEX	FXR	Tue, Sep 1, 2015	27.15	27.23	26.71	26.82
1917	AMEX	FXR	Mon, Aug 31, 2015	27.61	27.83	27.47	27.63
1916	AMEX	FXR	Fri, Aug 28, 2015	27.55	27.80	27.55	27.73
1915	AMEX	FXR	Thu, Aug 27, 2015	27.14	27.69	27.12	27.61
1914	AMEX	FXR	Wed, Aug 26, 2015	26.66	26.89	26.21	26.84
1913	AMEX	FXR	Tue, Aug 25, 2015	26.98	27.23	26.12	26.14
1912	AMEX	FXR	Mon, Aug 24, 2015	26.95	27.28	17.97	26.41
1911	AMEX	FXR	Fri, Aug 21, 2015	28.02	28.11	27.46	27.46
1910	AMEX	FXR	Thu, Aug 20, 2015	28.76	28.76	28.25	28.25
1909	AMEX	FXR	Wed, Aug 19, 2015	29.09	29.15	28.80	28.93
1908	AMEX	FXR	Tue, Aug 18, 2015	29.30	29.35	29.19	29.22
1907	AMEX	FXR	Mon, Aug 17, 2015	29.16	29.36	28.92	29.35
1906	AMEX	FXR	Fri, Aug 14, 2015	29.03	29.26	29.03	29.24
1905	AMEX	FXR	Thu, Aug 13, 2015	29.19	29.19	29.01	29.05
1904	AMEX	FXR	Wed, Aug 12, 2015	29.12	29.28	28.80	29.22
1903	AMEX	FXR	Tue, Aug 11, 2015	29.48	29.48	29.17	29.30
1902	AMEX	FXR	Mon, Aug 10, 2015	29.24	29.68	29.24	29.66
1901	AMEX	FXR	Fri, Aug 7, 2015	29.12	29.22	28.96	29.04
1900	AMEX	FXR	Thu, Aug 6, 2015	29.35	29.35	29.06	29.14
1899	AMEX	FXR	Wed, Aug 5, 2015	29.33	29.60	29.29	29.30
1898	AMEX	FXR	Tue, Aug 4, 2015	29.28	29.40	29.13	29.19
1897	AMEX	FXR	Mon, Aug 3, 2015	29.43	29.43	29.14	29.26
1896	AMEX	FXR	Fri, Jul 31, 2015	29.55	29.55	29.44	29.45
1895	AMEX	FXR	Thu, Jul 30, 2015	29.42	29.50	29.29	29.47
1894	AMEX	FXR	Wed, Jul 29, 2015	29.06	29.58	29.01	29.57
1893	AMEX	FXR	Tue, Jul 28, 2015	28.70	29.05	28.66	29.01
1892	AMEX	FXR	Mon, Jul 27, 2015	28.68	28.72	28.52	28.56
1891	AMEX	FXR	Fri, Jul 24, 2015	29.17	29.21	28.84	28.86
1890	AMEX	FXR	Thu, Jul 23, 2015	29.43	29.50	29.11	29.14
1889	AMEX	FXR	Wed, Jul 22, 2015	29.40	29.49	29.34	29.40
1888	AMEX	FXR	Tue, Jul 21, 2015	29.70	29.72	29.46	29.48
1887	AMEX	FXR	Mon, Jul 20, 2015	29.84	29.86	29.76	29.78
1886	AMEX	FXR	Fri, Jul 17, 2015	29.92	29.92	29.69	29.79
1885	AMEX	FXR	Thu, Jul 16, 2015	29.88	30.00	29.86	29.91
1884	AMEX	FXR	Wed, Jul 15, 2015	29.96	29.97	29.68	29.73
1883	AMEX	FXR	Tue, Jul 14, 2015	29.80	30.00	29.75	29.96
1882	AMEX	FXR	Mon, Jul 13, 2015	29.65	29.83	29.65	29.81
1881	AMEX	FXR	Fri, Jul 10, 2015	29.47	29.52	29.36	29.47
1880	AMEX	FXR	Thu, Jul 9, 2015	29.51	29.51	29.18	29.18
1879	AMEX	FXR	Wed, Jul 8, 2015	29.57	29.63	29.06	29.15
1878	AMEX	FXR	Tue, Jul 7, 2015	29.69	29.80	29.22	29.79
1877	AMEX	FXR	Mon, Jul 6, 2015	29.62	29.90	29.52	29.62
1876	AMEX	FXR	Thu, Jul 2, 2015	29.92	29.99	29.74	29.82
1875	AMEX	FXR	Wed, Jul 1, 2015	30.06	30.10	29.74	29.85
1874	AMEX	FXR	Tue, Jun 30, 2015	30.01	30.06	29.80	29.84
1873	AMEX	FXR	Mon, Jun 29, 2015	30.24	30.31	29.78	29.79
1872	AMEX	FXR	Fri, Jun 26, 2015	30.45	30.49	30.38	30.44
1871	AMEX	FXR	Thu, Jun 25, 2015	30.80	30.80	30.39	30.42
1870	AMEX	FXR	Wed, Jun 24, 2015	30.98	31.00	30.69	30.69
1869	AMEX	FXR	Tue, Jun 23, 2015	31.05	31.10	30.94	30.99
1868	AMEX	FXR	Mon, Jun 22, 2015	30.95	31.03	30.91	30.99
1867	AMEX	FXR	Fri, Jun 19, 2015	30.78	30.93	30.78	30.78
1866	AMEX	FXR	Thu, Jun 18, 2015	30.62	30.88	30.61	30.79
1865	AMEX	FXR	Wed, Jun 17, 2015	30.55	30.63	30.39	30.56
1864	AMEX	FXR	Tue, Jun 16, 2015	30.44	30.51	30.37	30.50
1863	AMEX	FXR	Mon, Jun 15, 2015	30.63	30.63	30.38	30.53
1862	AMEX	FXR	Fri, Jun 12, 2015	30.81	30.88	30.76	30.81
1861	AMEX	FXR	Thu, Jun 11, 2015	30.89	30.99	30.84	30.94
1860	AMEX	FXR	Wed, Jun 10, 2015	30.64	30.98	30.64	30.86
1859	AMEX	FXR	Tue, Jun 9, 2015	30.51	30.66	30.43	30.52
1858	AMEX	FXR	Mon, Jun 8, 2015	30.86	30.86	30.52	30.53
1857	AMEX	FXR	Fri, Jun 5, 2015	30.71	30.90	30.61	30.88
1856	AMEX	FXR	Thu, Jun 4, 2015	30.99	31.01	30.72	30.75
1855	AMEX	FXR	Wed, Jun 3, 2015	31.05	31.27	30.99	31.13
1854	AMEX	FXR	Tue, Jun 2, 2015	30.74	31.10	30.69	30.95
1853	AMEX	FXR	Mon, Jun 1, 2015	30.80	30.90	30.61	30.82
1852	AMEX	FXR	Fri, May 29, 2015	30.99	30.99	30.66	30.75
1851	AMEX	FXR	Thu, May 28, 2015	31.10	31.10	30.85	30.98
1850	AMEX	FXR	Wed, May 27, 2015	30.95	31.19	30.90	31.16
1849	AMEX	FXR	Tue, May 26, 2015	31.25	31.25	30.82	30.89
1848	AMEX	FXR	Fri, May 22, 2015	31.42	31.48	31.30	31.35
1847	AMEX	FXR	Thu, May 21, 2015	31.29	31.52	31.29	31.48
1846	AMEX	FXR	Wed, May 20, 2015	31.58	31.58	31.33	31.34
1845	AMEX	FXR	Tue, May 19, 2015	31.78	31.78	31.51	31.56
1844	AMEX	FXR	Mon, May 18, 2015	31.57	31.76	31.52	31.72
1843	AMEX	FXR	Fri, May 15, 2015	31.62	31.64	31.49	31.58
1842	AMEX	FXR	Thu, May 14, 2015	31.47	31.64	31.47	31.63
1841	AMEX	FXR	Wed, May 13, 2015	31.23	31.42	31.23	31.34
1840	AMEX	FXR	Tue, May 12, 2015	31.14	31.22	30.95	31.15
1839	AMEX	FXR	Mon, May 11, 2015	31.10	31.35	31.10	31.25
1838	AMEX	FXR	Fri, May 8, 2015	31.06	31.22	31.06	31.14
1837	AMEX	FXR	Thu, May 7, 2015	30.78	30.89	30.66	30.80
1836	AMEX	FXR	Wed, May 6, 2015	30.99	30.99	30.69	30.85
1835	AMEX	FXR	Tue, May 5, 2015	31.15	31.23	30.81	30.85
1834	AMEX	FXR	Mon, May 4, 2015	31.20	31.34	31.16	31.16
1833	AMEX	FXR	Fri, May 1, 2015	30.95	31.18	30.92	31.15
1832	AMEX	FXR	Thu, Apr 30, 2015	31.07	31.07	30.66	30.77
1831	AMEX	FXR	Wed, Apr 29, 2015	31.15	31.26	30.97	31.12
1830	AMEX	FXR	Tue, Apr 28, 2015	31.24	31.29	30.92	31.29
1829	AMEX	FXR	Mon, Apr 27, 2015	31.32	31.42	31.20	31.25
1828	AMEX	FXR	Fri, Apr 24, 2015	31.52	31.52	31.22	31.28
1827	AMEX	FXR	Thu, Apr 23, 2015	31.30	31.62	31.30	31.53
1826	AMEX	FXR	Wed, Apr 22, 2015	31.36	31.38	31.12	31.37
1825	AMEX	FXR	Tue, Apr 21, 2015	31.47	31.53	31.24	31.36
1824	AMEX	FXR	Mon, Apr 20, 2015	31.18	31.43	31.18	31.38
1823	AMEX	FXR	Fri, Apr 17, 2015	31.26	31.26	30.95	31.04
1822	AMEX	FXR	Thu, Apr 16, 2015	31.51	31.54	31.37	31.44
1821	AMEX	FXR	Wed, Apr 15, 2015	31.37	31.67	31.33	31.57
1820	AMEX	FXR	Tue, Apr 14, 2015	31.14	31.26	30.98	31.22
1819	AMEX	FXR	Mon, Apr 13, 2015	31.34	31.41	31.15	31.16
1818	AMEX	FXR	Fri, Apr 10, 2015	31.34	31.40	31.27	31.38
1817	AMEX	FXR	Thu, Apr 9, 2015	31.15	31.24	31.01	31.22
1816	AMEX	FXR	Wed, Apr 8, 2015	31.01	31.17	30.94	31.14
1815	AMEX	FXR	Tue, Apr 7, 2015	31.09	31.19	31.00	31.01
1814	AMEX	FXR	Mon, Apr 6, 2015	30.61	31.19	30.61	31.10
1813	AMEX	FXR	Thu, Apr 2, 2015	30.93	31.15	30.84	30.86
1812	AMEX	FXR	Wed, Apr 1, 2015	31.06	31.06	30.79	30.91
1811	AMEX	FXR	Tue, Mar 31, 2015	31.24	31.24	31.07	31.16
1810	AMEX	FXR	Mon, Mar 30, 2015	31.06	31.40	31.06	31.34
1809	AMEX	FXR	Fri, Mar 27, 2015	30.84	30.94	30.75	30.93
1808	AMEX	FXR	Thu, Mar 26, 2015	30.71	30.86	30.58	30.78
1807	AMEX	FXR	Wed, Mar 25, 2015	31.43	31.45	30.84	30.85
1806	AMEX	FXR	Tue, Mar 24, 2015	31.51	31.51	31.33	31.37
1805	AMEX	FXR	Mon, Mar 23, 2015	31.68	31.68	31.47	31.47
1804	AMEX	FXR	Fri, Mar 20, 2015	31.41	31.65	31.41	31.61
1803	AMEX	FXR	Thu, Mar 19, 2015	31.53	31.53	31.25	31.37
1802	AMEX	FXR	Wed, Mar 18, 2015	31.08	31.66	31.00	31.55
1801	AMEX	FXR	Tue, Mar 17, 2015	31.02	31.25	31.02	31.19
1800	AMEX	FXR	Mon, Mar 16, 2015	30.87	31.15	30.87	31.15
1799	AMEX	FXR	Fri, Mar 13, 2015	30.92	30.92	30.60	30.78
1798	AMEX	FXR	Thu, Mar 12, 2015	30.64	30.97	30.64	30.95
1797	AMEX	FXR	Wed, Mar 11, 2015	30.52	30.61	30.37	30.58
1796	AMEX	FXR	Tue, Mar 10, 2015	30.66	30.66	30.42	30.43
1795	AMEX	FXR	Mon, Mar 9, 2015	30.87	30.96	30.81	30.91
1794	AMEX	FXR	Fri, Mar 6, 2015	30.98	31.12	30.70	30.77
1793	AMEX	FXR	Thu, Mar 5, 2015	31.19	31.19	31.01	31.14
1792	AMEX	FXR	Wed, Mar 4, 2015	31.37	31.37	31.09	31.21
1791	AMEX	FXR	Tue, Mar 3, 2015	31.58	31.58	31.34	31.49
1790	AMEX	FXR	Mon, Mar 2, 2015	31.47	31.62	31.39	31.62
1789	AMEX	FXR	Fri, Feb 27, 2015	31.63	31.64	31.38	31.39
1788	AMEX	FXR	Thu, Feb 26, 2015	31.69	31.71	31.50	31.59
1787	AMEX	FXR	Wed, Feb 25, 2015	31.76	31.80	31.64	31.70
1786	AMEX	FXR	Tue, Feb 24, 2015	31.57	31.80	31.55	31.78
1785	AMEX	FXR	Mon, Feb 23, 2015	31.67	31.67	31.50	31.60
1784	AMEX	FXR	Fri, Feb 20, 2015	31.27	31.64	31.05	31.64
1783	AMEX	FXR	Thu, Feb 19, 2015	31.16	31.42	31.16	31.29
1782	AMEX	FXR	Wed, Feb 18, 2015	30.92	31.23	30.92	31.23
1781	AMEX	FXR	Tue, Feb 17, 2015	30.97	31.03	30.83	30.93
1780	AMEX	FXR	Fri, Feb 13, 2015	30.79	31.06	30.79	31.05
1779	AMEX	FXR	Thu, Feb 12, 2015	30.67	30.88	30.66	30.85
1778	AMEX	FXR	Wed, Feb 11, 2015	30.64	30.66	30.45	30.55
1777	AMEX	FXR	Tue, Feb 10, 2015	30.58	30.63	30.30	30.62
1776	AMEX	FXR	Mon, Feb 9, 2015	30.37	30.54	30.37	30.45
1775	AMEX	FXR	Fri, Feb 6, 2015	30.51	30.70	30.47	30.53
1774	AMEX	FXR	Thu, Feb 5, 2015	30.12	30.41	30.12	30.39
1773	AMEX	FXR	Wed, Feb 4, 2015	30.06	30.23	30.01	30.05
1772	AMEX	FXR	Tue, Feb 3, 2015	29.73	30.27	29.73	30.26
1771	AMEX	FXR	Mon, Feb 2, 2015	29.21	29.66	28.97	29.64
1770	AMEX	FXR	Fri, Jan 30, 2015	29.40	29.55	29.17	29.17
1769	AMEX	FXR	Thu, Jan 29, 2015	29.35	29.71	29.08	29.65
1768	AMEX	FXR	Wed, Jan 28, 2015	30.02	30.02	29.30	29.35
1767	AMEX	FXR	Tue, Jan 27, 2015	29.65	29.92	29.48	29.73
1766	AMEX	FXR	Mon, Jan 26, 2015	29.84	30.09	29.72	30.09
1765	AMEX	FXR	Fri, Jan 23, 2015	29.88	29.99	29.83	29.87
1764	AMEX	FXR	Thu, Jan 22, 2015	29.57	30.06	29.45	29.99
1763	AMEX	FXR	Wed, Jan 21, 2015	29.05	29.43	29.02	29.39
1762	AMEX	FXR	Tue, Jan 20, 2015	29.05	29.21	28.80	29.14
1761	AMEX	FXR	Fri, Jan 16, 2015	28.62	28.94	28.49	28.91
1760	AMEX	FXR	Thu, Jan 15, 2015	29.03	29.17	28.65	28.66
1759	AMEX	FXR	Wed, Jan 14, 2015	28.79	28.98	28.63	28.91
1758	AMEX	FXR	Tue, Jan 13, 2015	29.30	29.67	28.87	29.18
1757	AMEX	FXR	Mon, Jan 12, 2015	29.49	29.49	29.02	29.14
1756	AMEX	FXR	Fri, Jan 9, 2015	29.92	29.92	29.45	29.46
1755	AMEX	FXR	Thu, Jan 8, 2015	29.45	29.87	29.45	29.86
1754	AMEX	FXR	Wed, Jan 7, 2015	29.35	29.45	29.15	29.26
1753	AMEX	FXR	Tue, Jan 6, 2015	29.55	29.56	28.84	29.14
1752	AMEX	FXR	Mon, Jan 5, 2015	30.16	30.16	29.41	29.49
1751	AMEX	FXR	Fri, Jan 2, 2015	30.49	30.53	30.02	30.30
1750	AMEX	FXR	Wed, Dec 31, 2014	30.74	30.74	30.32	30.33
1749	AMEX	FXR	Tue, Dec 30, 2014	30.69	30.71	30.54	30.58
1748	AMEX	FXR	Mon, Dec 29, 2014	30.57	30.79	30.50	30.73
1747	AMEX	FXR	Fri, Dec 26, 2014	30.73	30.80	30.66	30.68
1746	AMEX	FXR	Wed, Dec 24, 2014	30.57	30.71	30.56	30.62
1745	AMEX	FXR	Tue, Dec 23, 2014	30.43	30.62	30.42	30.56
1744	AMEX	FXR	Mon, Dec 22, 2014	30.38	30.51	30.32	30.48
1743	AMEX	FXR	Fri, Dec 19, 2014	30.08	30.37	30.05	30.29
1742	AMEX	FXR	Thu, Dec 18, 2014	29.82	30.06	29.73	30.06
1741	AMEX	FXR	Wed, Dec 17, 2014	29.06	29.47	28.78	29.39
1740	AMEX	FXR	Tue, Dec 16, 2014	29.10	29.51	28.95	28.95
1739	AMEX	FXR	Mon, Dec 15, 2014	29.28	29.47	28.93	29.12
1738	AMEX	FXR	Fri, Dec 12, 2014	29.58	29.58	29.13	29.15
1737	AMEX	FXR	Thu, Dec 11, 2014	29.69	30.02	29.65	29.71
1736	AMEX	FXR	Wed, Dec 10, 2014	30.20	30.20	29.59	29.60
1735	AMEX	FXR	Tue, Dec 9, 2014	29.95	30.23	29.73	30.23
1734	AMEX	FXR	Mon, Dec 8, 2014	30.69	30.73	30.21	30.31
1733	AMEX	FXR	Fri, Dec 5, 2014	30.68	30.86	30.68	30.77
1732	AMEX	FXR	Thu, Dec 4, 2014	30.64	30.76	30.53	30.63
1731	AMEX	FXR	Wed, Dec 3, 2014	30.34	30.76	30.34	30.69
1730	AMEX	FXR	Tue, Dec 2, 2014	30.12	30.37	30.12	30.33
1729	AMEX	FXR	Mon, Dec 1, 2014	30.67	30.67	30.02	30.13
1728	AMEX	FXR	Fri, Nov 28, 2014	31.16	31.16	30.70	30.73
1727	AMEX	FXR	Wed, Nov 26, 2014	31.08	31.13	30.99	31.02
1726	AMEX	FXR	Tue, Nov 25, 2014	31.04	31.18	30.99	31.09
1725	AMEX	FXR	Mon, Nov 24, 2014	30.92	31.03	30.91	31.02
1724	AMEX	FXR	Fri, Nov 21, 2014	31.05	31.05	30.80	30.85
1723	AMEX	FXR	Thu, Nov 20, 2014	30.42	30.71	30.34	30.65
1722	AMEX	FXR	Wed, Nov 19, 2014	30.73	30.73	30.46	30.56
1721	AMEX	FXR	Tue, Nov 18, 2014	30.49	30.84	30.49	30.72
1720	AMEX	FXR	Mon, Nov 17, 2014	30.50	30.60	30.47	30.50
1719	AMEX	FXR	Fri, Nov 14, 2014	30.54	30.70	30.50	30.54
1718	AMEX	FXR	Thu, Nov 13, 2014	30.70	30.75	30.69	30.71
1717	AMEX	FXR	Wed, Nov 12, 2014	30.57	30.72	30.55	30.68
1716	AMEX	FXR	Tue, Nov 11, 2014	30.71	30.77	30.54	30.64
1715	AMEX	FXR	Mon, Nov 10, 2014	30.55	30.67	30.52	30.65
1714	AMEX	FXR	Fri, Nov 7, 2014	30.45	30.55	30.38	30.53
1713	AMEX	FXR	Thu, Nov 6, 2014	30.09	30.45	30.08	30.44
1712	AMEX	FXR	Wed, Nov 5, 2014	30.09	30.18	29.94	30.05
1711	AMEX	FXR	Tue, Nov 4, 2014	30.01	30.13	29.88	29.93
1710	AMEX	FXR	Mon, Nov 3, 2014	30.05	30.22	29.96	30.04
1709	AMEX	FXR	Fri, Oct 31, 2014	29.92	30.08	29.79	30.07
1708	AMEX	FXR	Thu, Oct 30, 2014	29.37	29.65	29.25	29.53
1707	AMEX	FXR	Wed, Oct 29, 2014	29.77	29.80	29.32	29.55
1706	AMEX	FXR	Tue, Oct 28, 2014	29.29	29.73	29.22	29.69
1705	AMEX	FXR	Mon, Oct 27, 2014	28.93	29.12	28.79	29.10
1704	AMEX	FXR	Fri, Oct 24, 2014	28.89	29.08	28.75	29.07
1703	AMEX	FXR	Thu, Oct 23, 2014	28.46	29.10	28.46	28.88
1702	AMEX	FXR	Wed, Oct 22, 2014	28.67	28.78	28.22	28.22
1701	AMEX	FXR	Tue, Oct 21, 2014	27.95	28.65	27.95	28.63
1700	AMEX	FXR	Mon, Oct 20, 2014	27.69	27.82	27.57	27.76
1699	AMEX	FXR	Fri, Oct 17, 2014	27.63	27.96	27.63	27.79
1698	AMEX	FXR	Thu, Oct 16, 2014	26.61	27.42	26.52	27.31
1697	AMEX	FXR	Wed, Oct 15, 2014	26.75	27.15	26.28	27.02
1696	AMEX	FXR	Tue, Oct 14, 2014	26.94	27.43	26.82	27.06
1695	AMEX	FXR	Mon, Oct 13, 2014	27.39	27.66	26.70	26.72
1694	AMEX	FXR	Fri, Oct 10, 2014	27.80	27.84	27.28	27.31
1693	AMEX	FXR	Thu, Oct 9, 2014	28.53	28.55	27.79	27.84
1692	AMEX	FXR	Wed, Oct 8, 2014	28.28	28.55	27.87	28.53
1691	AMEX	FXR	Tue, Oct 7, 2014	28.81	28.81	28.25	28.25
1690	AMEX	FXR	Mon, Oct 6, 2014	29.24	29.29	28.90	28.96
1689	AMEX	FXR	Fri, Oct 3, 2014	28.97	29.19	28.93	29.12
1688	AMEX	FXR	Thu, Oct 2, 2014	28.85	28.88	28.30	28.77
1687	AMEX	FXR	Wed, Oct 1, 2014	29.26	29.29	28.65	28.74
1686	AMEX	FXR	Tue, Sep 30, 2014	29.58	29.65	29.31	29.37
1685	AMEX	FXR	Mon, Sep 29, 2014	29.39	29.61	29.31	29.54
1684	AMEX	FXR	Fri, Sep 26, 2014	29.55	29.71	29.41	29.69
1683	AMEX	FXR	Thu, Sep 25, 2014	29.81	29.81	29.38	29.43
1682	AMEX	FXR	Wed, Sep 24, 2014	29.77	29.91	29.60	29.88
1681	AMEX	FXR	Tue, Sep 23, 2014	29.94	29.99	29.75	29.76
1680	AMEX	FXR	Mon, Sep 22, 2014	30.50	30.50	30.06	30.09
1679	AMEX	FXR	Fri, Sep 19, 2014	30.89	30.94	30.50	30.59
1678	AMEX	FXR	Thu, Sep 18, 2014	30.67	30.80	30.62	30.78
1677	AMEX	FXR	Wed, Sep 17, 2014	30.62	30.74	30.49	30.58
1676	AMEX	FXR	Tue, Sep 16, 2014	30.35	30.61	30.29	30.55
1675	AMEX	FXR	Mon, Sep 15, 2014	30.56	30.56	30.33	30.40
1674	AMEX	FXR	Fri, Sep 12, 2014	30.69	30.75	30.51	30.57
1673	AMEX	FXR	Thu, Sep 11, 2014	30.53	30.74	30.53	30.72
1672	AMEX	FXR	Wed, Sep 10, 2014	30.56	30.66	30.45	30.65
1671	AMEX	FXR	Tue, Sep 9, 2014	30.79	30.79	30.57	30.57
1670	AMEX	FXR	Mon, Sep 8, 2014	30.78	30.86	30.68	30.78
1669	AMEX	FXR	Fri, Sep 5, 2014	30.71	30.79	30.55	30.77
1668	AMEX	FXR	Thu, Sep 4, 2014	30.82	30.96	30.65	30.70
1667	AMEX	FXR	Wed, Sep 3, 2014	30.94	30.94	30.70	30.73
1666	AMEX	FXR	Tue, Sep 2, 2014	30.80	30.93	30.65	30.85
1665	AMEX	FXR	Fri, Aug 29, 2014	30.63	30.69	30.52	30.68
1664	AMEX	FXR	Thu, Aug 28, 2014	30.60	30.64	30.44	30.61
1663	AMEX	FXR	Wed, Aug 27, 2014	30.77	30.77	30.62	30.68
1662	AMEX	FXR	Tue, Aug 26, 2014	30.84	30.87	30.71	30.73
1661	AMEX	FXR	Mon, Aug 25, 2014	30.82	30.83	30.72	30.79
1660	AMEX	FXR	Fri, Aug 22, 2014	30.67	30.73	30.52	30.66
1659	AMEX	FXR	Thu, Aug 21, 2014	30.72	30.74	30.55	30.68
1658	AMEX	FXR	Wed, Aug 20, 2014	30.50	30.71	30.49	30.69
1657	AMEX	FXR	Tue, Aug 19, 2014	30.45	30.58	30.45	30.53
1656	AMEX	FXR	Mon, Aug 18, 2014	30.07	30.43	30.07	30.43
1655	AMEX	FXR	Fri, Aug 15, 2014	30.09	30.09	29.70	29.87
1654	AMEX	FXR	Thu, Aug 14, 2014	29.78	29.96	29.78	29.94
1653	AMEX	FXR	Wed, Aug 13, 2014	29.59	29.82	29.59	29.78
1652	AMEX	FXR	Tue, Aug 12, 2014	29.52	29.68	29.43	29.51
1651	AMEX	FXR	Mon, Aug 11, 2014	29.23	29.73	29.23	29.55
1650	AMEX	FXR	Fri, Aug 8, 2014	29.00	29.37	28.94	29.36
1649	AMEX	FXR	Thu, Aug 7, 2014	29.12	29.21	28.86	28.92
1648	AMEX	FXR	Wed, Aug 6, 2014	29.10	29.20	28.96	29.06
1647	AMEX	FXR	Tue, Aug 5, 2014	29.34	29.57	29.14	29.25
1646	AMEX	FXR	Mon, Aug 4, 2014	29.40	29.48	29.15	29.43
1645	AMEX	FXR	Fri, Aug 1, 2014	29.24	29.41	29.04	29.32
1644	AMEX	FXR	Thu, Jul 31, 2014	29.69	29.72	29.24	29.26
1643	AMEX	FXR	Wed, Jul 30, 2014	29.92	30.01	29.75	29.90
1642	AMEX	FXR	Tue, Jul 29, 2014	30.21	30.23	29.80	29.80
1641	AMEX	FXR	Mon, Jul 28, 2014	30.40	30.40	30.02	30.15
1640	AMEX	FXR	Fri, Jul 25, 2014	30.41	30.52	30.31	30.34
1639	AMEX	FXR	Thu, Jul 24, 2014	30.62	30.62	30.42	30.46
1638	AMEX	FXR	Wed, Jul 23, 2014	30.59	30.71	30.54	30.62
1637	AMEX	FXR	Tue, Jul 22, 2014	30.56	30.75	30.51	30.66
1636	AMEX	FXR	Mon, Jul 21, 2014	30.30	30.50	30.23	30.43
1635	AMEX	FXR	Fri, Jul 18, 2014	30.16	30.41	30.15	30.39
1634	AMEX	FXR	Thu, Jul 17, 2014	30.38	30.50	30.05	30.06
1633	AMEX	FXR	Wed, Jul 16, 2014	30.49	30.51	30.31	30.45
1632	AMEX	FXR	Tue, Jul 15, 2014	30.40	30.52	30.26	30.35
1631	AMEX	FXR	Mon, Jul 14, 2014	30.28	30.46	30.28	30.40
1630	AMEX	FXR	Fri, Jul 11, 2014	30.10	30.16	29.95	30.08
1629	AMEX	FXR	Thu, Jul 10, 2014	29.87	30.19	29.71	30.07
1628	AMEX	FXR	Wed, Jul 9, 2014	30.21	30.33	30.12	30.21
1627	AMEX	FXR	Tue, Jul 8, 2014	30.33	30.45	30.03	30.17
1626	AMEX	FXR	Mon, Jul 7, 2014	30.79	30.79	30.37	30.40
1625	AMEX	FXR	Thu, Jul 3, 2014	30.72	30.85	30.69	30.81
1624	AMEX	FXR	Wed, Jul 2, 2014	30.77	30.77	30.55	30.58
1623	AMEX	FXR	Tue, Jul 1, 2014	30.58	30.84	30.53	30.74
1622	AMEX	FXR	Mon, Jun 30, 2014	30.51	30.53	30.32	30.51
1621	AMEX	FXR	Fri, Jun 27, 2014	30.28	30.47	30.28	30.45
1620	AMEX	FXR	Thu, Jun 26, 2014	30.38	30.38	30.09	30.32
1619	AMEX	FXR	Wed, Jun 25, 2014	30.14	30.38	30.13	30.36
1618	AMEX	FXR	Tue, Jun 24, 2014	30.52	30.63	30.17	30.17
1617	AMEX	FXR	Mon, Jun 23, 2014	30.80	30.81	30.55	30.65
1616	AMEX	FXR	Fri, Jun 20, 2014	30.74	30.78	30.67	30.76
1615	AMEX	FXR	Thu, Jun 19, 2014	30.57	30.71	30.48	30.63
1614	AMEX	FXR	Wed, Jun 18, 2014	30.57	30.64	30.36	30.60
1613	AMEX	FXR	Tue, Jun 17, 2014	30.31	30.55	30.24	30.50
1612	AMEX	FXR	Mon, Jun 16, 2014	30.40	30.44	30.23	30.31
1611	AMEX	FXR	Fri, Jun 13, 2014	30.28	30.47	30.23	30.40
1610	AMEX	FXR	Thu, Jun 12, 2014	30.67	30.68	30.22	30.31
1609	AMEX	FXR	Wed, Jun 11, 2014	31.04	31.04	30.69	30.76
1608	AMEX	FXR	Tue, Jun 10, 2014	31.11	31.11	30.87	31.03
1607	AMEX	FXR	Mon, Jun 9, 2014	30.98	31.26	30.92	31.12
1606	AMEX	FXR	Fri, Jun 6, 2014	30.66	30.93	30.66	30.92
1605	AMEX	FXR	Thu, Jun 5, 2014	30.35	30.64	30.29	30.60
1604	AMEX	FXR	Wed, Jun 4, 2014	30.12	30.27	30.06	30.23
1603	AMEX	FXR	Tue, Jun 3, 2014	30.15	30.26	30.02	30.15
1602	AMEX	FXR	Mon, Jun 2, 2014	30.05	30.24	29.88	30.22
1601	AMEX	FXR	Fri, May 30, 2014	30.11	30.11	29.95	30.05
1600	AMEX	FXR	Thu, May 29, 2014	29.94	30.08	29.87	30.07
1599	AMEX	FXR	Wed, May 28, 2014	29.98	30.05	29.87	29.98
1598	AMEX	FXR	Tue, May 27, 2014	29.86	29.99	29.84	29.89
1597	AMEX	FXR	Fri, May 23, 2014	29.49	29.73	29.45	29.71
1596	AMEX	FXR	Thu, May 22, 2014	29.33	29.50	29.33	29.44
1595	AMEX	FXR	Wed, May 21, 2014	29.22	29.36	29.12	29.28
1594	AMEX	FXR	Tue, May 20, 2014	29.52	29.52	29.01	29.14
1593	AMEX	FXR	Mon, May 19, 2014	29.27	29.58	29.24	29.55
1592	AMEX	FXR	Fri, May 16, 2014	29.33	29.33	29.09	29.31
1591	AMEX	FXR	Thu, May 15, 2014	29.59	29.59	28.96	29.27
1590	AMEX	FXR	Wed, May 14, 2014	30.00	30.00	29.56	29.62
1589	AMEX	FXR	Tue, May 13, 2014	30.05	30.12	29.94	29.98
1588	AMEX	FXR	Mon, May 12, 2014	29.65	30.00	29.65	29.99
1587	AMEX	FXR	Fri, May 9, 2014	29.58	29.58	29.28	29.51
1586	AMEX	FXR	Thu, May 8, 2014	29.51	29.83	29.43	29.50
1585	AMEX	FXR	Wed, May 7, 2014	29.37	29.53	29.16	29.52
1584	AMEX	FXR	Tue, May 6, 2014	29.59	29.60	29.36	29.42
1583	AMEX	FXR	Mon, May 5, 2014	29.44	29.63	29.29	29.59
1582	AMEX	FXR	Fri, May 2, 2014	29.54	29.80	29.52	29.59
1581	AMEX	FXR	Thu, May 1, 2014	29.58	29.79	29.47	29.57
1580	AMEX	FXR	Wed, Apr 30, 2014	29.27	29.54	29.20	29.53
1579	AMEX	FXR	Tue, Apr 29, 2014	29.25	29.29	29.00	29.24
1578	AMEX	FXR	Mon, Apr 28, 2014	29.35	29.37	28.73	29.08
1577	AMEX	FXR	Fri, Apr 25, 2014	29.61	29.61	29.17	29.20
1576	AMEX	FXR	Thu, Apr 24, 2014	29.91	29.91	29.42	29.65
1575	AMEX	FXR	Wed, Apr 23, 2014	29.67	29.81	29.61	29.70
1574	AMEX	FXR	Tue, Apr 22, 2014	29.46	29.74	29.46	29.63
1573	AMEX	FXR	Mon, Apr 21, 2014	29.41	29.49	29.24	29.47
1572	AMEX	FXR	Thu, Apr 17, 2014	29.26	29.46	29.18	29.41
1571	AMEX	FXR	Wed, Apr 16, 2014	28.86	29.22	28.86	29.22
1570	AMEX	FXR	Tue, Apr 15, 2014	28.65	28.85	28.20	28.73
1569	AMEX	FXR	Mon, Apr 14, 2014	28.67	28.79	28.34	28.58
1568	AMEX	FXR	Fri, Apr 11, 2014	28.69	28.83	28.39	28.45
1567	AMEX	FXR	Thu, Apr 10, 2014	29.50	29.50	28.78	28.84
1566	AMEX	FXR	Wed, Apr 9, 2014	29.09	29.48	29.06	29.48
1565	AMEX	FXR	Tue, Apr 8, 2014	28.86	29.04	28.68	28.98
1564	AMEX	FXR	Mon, Apr 7, 2014	29.43	29.46	28.77	28.91
1563	AMEX	FXR	Fri, Apr 4, 2014	30.17	30.17	29.42	29.49
1562	AMEX	FXR	Thu, Apr 3, 2014	29.99	30.05	29.84	29.96
1561	AMEX	FXR	Wed, Apr 2, 2014	29.82	30.00	29.79	29.98
1560	AMEX	FXR	Tue, Apr 1, 2014	29.68	29.76	29.58	29.74
1559	AMEX	FXR	Mon, Mar 31, 2014	29.26	29.53	29.10	29.50
1558	AMEX	FXR	Fri, Mar 28, 2014	28.81	29.21	28.81	29.02
1557	AMEX	FXR	Thu, Mar 27, 2014	28.83	28.93	28.63	28.80
1556	AMEX	FXR	Wed, Mar 26, 2014	29.40	29.45	28.89	28.89
1555	AMEX	FXR	Tue, Mar 25, 2014	29.29	29.41	29.14	29.26
1554	AMEX	FXR	Mon, Mar 24, 2014	29.54	29.54	28.95	29.14
1553	AMEX	FXR	Fri, Mar 21, 2014	29.39	29.61	29.30	29.31
1552	AMEX	FXR	Thu, Mar 20, 2014	29.16	29.32	29.08	29.31
1551	AMEX	FXR	Wed, Mar 19, 2014	29.51	29.51	29.07	29.26
1550	AMEX	FXR	Tue, Mar 18, 2014	29.22	29.47	29.22	29.44
1549	AMEX	FXR	Mon, Mar 17, 2014	28.98	29.29	28.98	29.15
1548	AMEX	FXR	Fri, Mar 14, 2014	28.77	29.01	28.75	28.83
1547	AMEX	FXR	Thu, Mar 13, 2014	29.29	29.33	28.66	28.80
1546	AMEX	FXR	Wed, Mar 12, 2014	29.17	29.20	28.94	29.20
1545	AMEX	FXR	Tue, Mar 11, 2014	29.58	29.60	29.18	29.25
1544	AMEX	FXR	Mon, Mar 10, 2014	29.68	29.68	29.30	29.46
1543	AMEX	FXR	Fri, Mar 7, 2014	29.78	29.79	29.56	29.65
1542	AMEX	FXR	Thu, Mar 6, 2014	29.59	29.64	29.52	29.60
1541	AMEX	FXR	Wed, Mar 5, 2014	29.59	29.59	29.43	29.44
1540	AMEX	FXR	Tue, Mar 4, 2014	29.21	29.53	29.16	29.49
1539	AMEX	FXR	Mon, Mar 3, 2014	28.97	29.08	28.70	28.92
1538	AMEX	FXR	Fri, Feb 28, 2014	29.11	29.29	29.00	29.18
1537	AMEX	FXR	Thu, Feb 27, 2014	28.87	29.06	28.82	29.04
1536	AMEX	FXR	Wed, Feb 26, 2014	28.84	29.05	28.80	28.88
1535	AMEX	FXR	Tue, Feb 25, 2014	28.90	28.93	28.70	28.74
1534	AMEX	FXR	Mon, Feb 24, 2014	28.72	29.09	28.72	28.87
1533	AMEX	FXR	Fri, Feb 21, 2014	28.69	28.76	28.63	28.65
1532	AMEX	FXR	Thu, Feb 20, 2014	28.28	28.65	28.23	28.62
1531	AMEX	FXR	Wed, Feb 19, 2014	28.38	28.53	28.19	28.22
1530	AMEX	FXR	Tue, Feb 18, 2014	28.31	28.40	28.17	28.37
1529	AMEX	FXR	Fri, Feb 14, 2014	28.08	28.30	28.07	28.30
1528	AMEX	FXR	Thu, Feb 13, 2014	27.78	28.16	27.67	28.09
1527	AMEX	FXR	Wed, Feb 12, 2014	27.76	27.99	27.76	27.95
1526	AMEX	FXR	Tue, Feb 11, 2014	27.44	27.78	27.40	27.69
1525	AMEX	FXR	Mon, Feb 10, 2014	27.71	27.71	27.36	27.39
1524	AMEX	FXR	Fri, Feb 7, 2014	27.43	27.64	27.38	27.63
1523	AMEX	FXR	Thu, Feb 6, 2014	27.04	27.32	27.01	27.25
1522	AMEX	FXR	Wed, Feb 5, 2014	26.99	27.04	26.67	26.94
1521	AMEX	FXR	Tue, Feb 4, 2014	26.81	27.09	26.59	27.05
1520	AMEX	FXR	Mon, Feb 3, 2014	27.66	27.76	26.69	26.71
1519	AMEX	FXR	Fri, Jan 31, 2014	27.59	27.93	27.42	27.72
1518	AMEX	FXR	Thu, Jan 30, 2014	27.59	27.80	27.54	27.77
1517	AMEX	FXR	Wed, Jan 29, 2014	27.64	27.75	27.43	27.50
1516	AMEX	FXR	Tue, Jan 28, 2014	27.58	27.88	27.58	27.86
1515	AMEX	FXR	Mon, Jan 27, 2014	27.72	27.79	27.21	27.46
1514	AMEX	FXR	Fri, Jan 24, 2014	28.55	28.62	27.67	27.70
1513	AMEX	FXR	Thu, Jan 23, 2014	28.95	28.95	28.57	28.72
1512	AMEX	FXR	Wed, Jan 22, 2014	28.87	29.02	28.84	29.00
1511	AMEX	FXR	Tue, Jan 21, 2014	28.96	29.00	28.68	28.84
1510	AMEX	FXR	Fri, Jan 17, 2014	28.74	28.80	28.67	28.74
1509	AMEX	FXR	Thu, Jan 16, 2014	28.92	28.92	28.76	28.81
1508	AMEX	FXR	Wed, Jan 15, 2014	28.68	28.93	28.68	28.88
1507	AMEX	FXR	Tue, Jan 14, 2014	28.40	28.69	28.35	28.68
1506	AMEX	FXR	Mon, Jan 13, 2014	28.58	28.67	28.23	28.30
1505	AMEX	FXR	Fri, Jan 10, 2014	28.43	28.64	28.39	28.64
1504	AMEX	FXR	Thu, Jan 9, 2014	28.35	28.47	28.20	28.39
1503	AMEX	FXR	Wed, Jan 8, 2014	28.18	28.23	28.02	28.20
1502	AMEX	FXR	Tue, Jan 7, 2014	28.10	28.25	28.01	28.14
1501	AMEX	FXR	Mon, Jan 6, 2014	28.27	28.29	27.97	27.99
1500	AMEX	FXR	Fri, Jan 3, 2014	28.02	28.22	28.02	28.16
1499	AMEX	FXR	Thu, Jan 2, 2014	28.27	28.27	27.93	27.99
1498	AMEX	FXR	Tue, Dec 31, 2013	28.38	28.41	28.30	28.39
1497	AMEX	FXR	Mon, Dec 30, 2013	28.27	28.34	28.20	28.27
1496	AMEX	FXR	Fri, Dec 27, 2013	28.43	28.43	28.22	28.25
1495	AMEX	FXR	Thu, Dec 26, 2013	28.24	28.32	28.23	28.28
1494	AMEX	FXR	Tue, Dec 24, 2013	28.08	28.18	28.07	28.15
1493	AMEX	FXR	Mon, Dec 23, 2013	28.15	28.15	27.94	28.04
1492	AMEX	FXR	Fri, Dec 20, 2013	27.62	27.94	27.58	27.89
1491	AMEX	FXR	Thu, Dec 19, 2013	27.57	27.58	27.42	27.53
1490	AMEX	FXR	Wed, Dec 18, 2013	27.36	27.61	27.08	27.59
1489	AMEX	FXR	Tue, Dec 17, 2013	27.40	27.45	27.20	27.28
1488	AMEX	FXR	Mon, Dec 16, 2013	27.17	27.40	27.17	27.35
1487	AMEX	FXR	Fri, Dec 13, 2013	27.01	27.10	26.94	27.07
1486	AMEX	FXR	Thu, Dec 12, 2013	26.90	27.04	26.86	26.97
1485	AMEX	FXR	Wed, Dec 11, 2013	27.37	27.37	26.83	26.87
1484	AMEX	FXR	Tue, Dec 10, 2013	27.37	27.55	27.32	27.36
1483	AMEX	FXR	Mon, Dec 9, 2013	27.43	27.48	27.35	27.38
1482	AMEX	FXR	Fri, Dec 6, 2013	27.30	27.36	27.21	27.32
1481	AMEX	FXR	Thu, Dec 5, 2013	27.00	27.06	26.92	26.99
1480	AMEX	FXR	Wed, Dec 4, 2013	27.05	27.18	26.79	27.03
1479	AMEX	FXR	Tue, Dec 3, 2013	27.34	27.34	27.03	27.12
1478	AMEX	FXR	Mon, Dec 2, 2013	27.38	27.57	27.30	27.34
1477	AMEX	FXR	Fri, Nov 29, 2013	27.63	27.63	27.38	27.39
1476	AMEX	FXR	Wed, Nov 27, 2013	27.40	27.47	27.36	27.46
1475	AMEX	FXR	Tue, Nov 26, 2013	27.29	27.41	27.24	27.36
1474	AMEX	FXR	Mon, Nov 25, 2013	27.34	27.34	27.21	27.27
1473	AMEX	FXR	Fri, Nov 22, 2013	27.20	27.28	27.08	27.28
1472	AMEX	FXR	Thu, Nov 21, 2013	26.97	27.13	26.97	27.11
1471	AMEX	FXR	Wed, Nov 20, 2013	27.09	27.12	26.85	26.93
1470	AMEX	FXR	Tue, Nov 19, 2013	27.23	27.23	26.95	27.02
1469	AMEX	FXR	Mon, Nov 18, 2013	27.54	27.54	27.13	27.22
1468	AMEX	FXR	Fri, Nov 15, 2013	27.30	27.31	27.13	27.31
1467	AMEX	FXR	Thu, Nov 14, 2013	27.08	27.19	27.00	27.19
1466	AMEX	FXR	Wed, Nov 13, 2013	26.73	27.05	26.66	27.05
1465	AMEX	FXR	Tue, Nov 12, 2013	26.74	26.79	26.63	26.78
1464	AMEX	FXR	Mon, Nov 11, 2013	26.67	26.75	26.62	26.72
1463	AMEX	FXR	Fri, Nov 8, 2013	26.33	26.65	26.32	26.63
1462	AMEX	FXR	Thu, Nov 7, 2013	26.84	26.84	26.23	26.25
1461	AMEX	FXR	Wed, Nov 6, 2013	26.89	26.89	26.60	26.66
1460	AMEX	FXR	Tue, Nov 5, 2013	26.76	26.84	26.54	26.75
1459	AMEX	FXR	Mon, Nov 4, 2013	26.61	26.83	26.61	26.82
1458	AMEX	FXR	Fri, Nov 1, 2013	26.43	26.61	26.32	26.54
1457	AMEX	FXR	Thu, Oct 31, 2013	26.41	26.56	26.17	26.38
1456	AMEX	FXR	Wed, Oct 30, 2013	26.53	26.59	26.21	26.29
1455	AMEX	FXR	Tue, Oct 29, 2013	26.44	26.48	26.34	26.48
1454	AMEX	FXR	Mon, Oct 28, 2013	26.40	26.44	26.30	26.36
1453	AMEX	FXR	Fri, Oct 25, 2013	26.34	26.45	26.24	26.43
1452	AMEX	FXR	Thu, Oct 24, 2013	26.32	26.34	26.18	26.32
1451	AMEX	FXR	Wed, Oct 23, 2013	26.19	26.19	25.97	26.16
1450	AMEX	FXR	Tue, Oct 22, 2013	26.10	26.37	26.09	26.19
1449	AMEX	FXR	Mon, Oct 21, 2013	26.00	26.05	25.91	25.99
1448	AMEX	FXR	Fri, Oct 18, 2013	25.77	25.97	25.71	25.94
1447	AMEX	FXR	Thu, Oct 17, 2013	25.35	25.66	25.35	25.63
1446	AMEX	FXR	Wed, Oct 16, 2013	25.42	25.43	25.23	25.43
1445	AMEX	FXR	Tue, Oct 15, 2013	25.50	25.50	25.15	25.19
1444	AMEX	FXR	Mon, Oct 14, 2013	25.25	25.50	25.17	25.49
1443	AMEX	FXR	Fri, Oct 11, 2013	25.21	25.36	25.14	25.34
1442	AMEX	FXR	Thu, Oct 10, 2013	24.91	25.19	24.88	25.17
1441	AMEX	FXR	Wed, Oct 9, 2013	24.69	24.69	24.34	24.58
1440	AMEX	FXR	Tue, Oct 8, 2013	24.98	25.01	24.57	24.57
1439	AMEX	FXR	Mon, Oct 7, 2013	25.11	25.11	24.95	24.97
1438	AMEX	FXR	Fri, Oct 4, 2013	25.15	25.28	25.03	25.22
1437	AMEX	FXR	Thu, Oct 3, 2013	25.32	25.32	24.87	25.05
1436	AMEX	FXR	Wed, Oct 2, 2013	25.23	25.29	25.08	25.29
1435	AMEX	FXR	Tue, Oct 1, 2013	25.10	25.35	25.04	25.31
1434	AMEX	FXR	Mon, Sep 30, 2013	24.86	25.10	24.74	25.02
1433	AMEX	FXR	Fri, Sep 27, 2013	25.12	25.14	25.02	25.08
1432	AMEX	FXR	Thu, Sep 26, 2013	25.18	25.24	25.11	25.23
1431	AMEX	FXR	Wed, Sep 25, 2013	25.15	25.24	25.02	25.07
1430	AMEX	FXR	Tue, Sep 24, 2013	24.99	25.25	24.94	25.09
1429	AMEX	FXR	Mon, Sep 23, 2013	25.09	25.09	24.79	24.92
1428	AMEX	FXR	Fri, Sep 20, 2013	25.39	25.39	25.07	25.08
1427	AMEX	FXR	Thu, Sep 19, 2013	25.49	26.05	23.97	25.37
1426	AMEX	FXR	Wed, Sep 18, 2013	25.14	25.34	24.92	25.31
1425	AMEX	FXR	Tue, Sep 17, 2013	25.09	25.09	24.96	25.08
1424	AMEX	FXR	Mon, Sep 16, 2013	25.06	25.10	24.97	25.00
1423	AMEX	FXR	Fri, Sep 13, 2013	24.74	24.75	24.59	24.75
1422	AMEX	FXR	Thu, Sep 12, 2013	24.79	24.83	24.68	24.68
1421	AMEX	FXR	Wed, Sep 11, 2013	24.78	24.82	24.67	24.80
1420	AMEX	FXR	Tue, Sep 10, 2013	24.64	24.80	24.57	24.80
1419	AMEX	FXR	Mon, Sep 9, 2013	24.16	24.47	24.16	24.43
1418	AMEX	FXR	Fri, Sep 6, 2013	24.18	24.19	23.81	24.03
1417	AMEX	FXR	Thu, Sep 5, 2013	23.97	24.12	23.95	24.05
1416	AMEX	FXR	Wed, Sep 4, 2013	23.71	23.94	23.67	23.92
1415	AMEX	FXR	Tue, Sep 3, 2013	23.94	24.02	23.54	23.68
1414	AMEX	FXR	Fri, Aug 30, 2013	23.93	24.04	23.57	23.59
1413	AMEX	FXR	Thu, Aug 29, 2013	23.70	24.00	23.70	23.88
1412	AMEX	FXR	Wed, Aug 28, 2013	23.76	23.83	23.69	23.76
1411	AMEX	FXR	Tue, Aug 27, 2013	24.13	24.15	23.72	23.75
1410	AMEX	FXR	Mon, Aug 26, 2013	24.40	24.52	24.33	24.36
1409	AMEX	FXR	Fri, Aug 23, 2013	24.44	24.44	24.23	24.38
1408	AMEX	FXR	Thu, Aug 22, 2013	24.08	24.71	24.08	24.35
1407	AMEX	FXR	Wed, Aug 21, 2013	24.10	24.17	23.92	23.99
1406	AMEX	FXR	Tue, Aug 20, 2013	24.00	24.20	23.91	24.13
1405	AMEX	FXR	Mon, Aug 19, 2013	24.10	24.13	23.93	23.93
1404	AMEX	FXR	Fri, Aug 16, 2013	24.04	24.21	24.02	24.11
1403	AMEX	FXR	Thu, Aug 15, 2013	24.21	24.21	23.93	24.05
1402	AMEX	FXR	Wed, Aug 14, 2013	24.47	24.47	24.36	24.36
1401	AMEX	FXR	Tue, Aug 13, 2013	24.53	24.56	24.34	24.49
1400	AMEX	FXR	Mon, Aug 12, 2013	24.31	24.51	24.31	24.48
1399	AMEX	FXR	Fri, Aug 9, 2013	24.45	24.48	24.33	24.41
1398	AMEX	FXR	Thu, Aug 8, 2013	24.37	24.50	24.34	24.45
1397	AMEX	FXR	Wed, Aug 7, 2013	24.30	24.30	24.14	24.26
1396	AMEX	FXR	Tue, Aug 6, 2013	24.69	24.69	24.30	24.35
1395	AMEX	FXR	Mon, Aug 5, 2013	24.74	24.74	24.63	24.72
1394	AMEX	FXR	Fri, Aug 2, 2013	24.61	24.76	24.55	24.75
1393	AMEX	FXR	Thu, Aug 1, 2013	24.32	24.72	24.32	24.68
1392	AMEX	FXR	Wed, Jul 31, 2013	24.06	24.28	24.02	24.12
1391	AMEX	FXR	Tue, Jul 30, 2013	23.85	23.99	23.81	23.97
1390	AMEX	FXR	Mon, Jul 29, 2013	23.85	23.91	23.72	23.72
1389	AMEX	FXR	Fri, Jul 26, 2013	23.86	23.89	23.74	23.89
1388	AMEX	FXR	Thu, Jul 25, 2013	23.91	23.95	23.75	23.95
1387	AMEX	FXR	Wed, Jul 24, 2013	24.15	24.16	23.85	23.87
1386	AMEX	FXR	Tue, Jul 23, 2013	24.19	24.19	24.02	24.04
1385	AMEX	FXR	Mon, Jul 22, 2013	24.05	24.12	24.01	24.04
1384	AMEX	FXR	Fri, Jul 19, 2013	23.92	24.00	23.86	24.00
1383	AMEX	FXR	Thu, Jul 18, 2013	23.69	23.96	23.68	23.93
1382	AMEX	FXR	Wed, Jul 17, 2013	23.59	23.67	23.53	23.62
1381	AMEX	FXR	Tue, Jul 16, 2013	23.70	23.70	23.47	23.50
1380	AMEX	FXR	Mon, Jul 15, 2013	23.81	23.81	23.62	23.66
1379	AMEX	FXR	Fri, Jul 12, 2013	23.56	23.64	23.52	23.62
1378	AMEX	FXR	Thu, Jul 11, 2013	23.61	23.61	23.47	23.57
1377	AMEX	FXR	Wed, Jul 10, 2013	23.20	23.34	23.18	23.27
1376	AMEX	FXR	Tue, Jul 9, 2013	23.05	23.31	22.98	23.24
1375	AMEX	FXR	Mon, Jul 8, 2013	22.94	22.96	22.88	22.88
1374	AMEX	FXR	Fri, Jul 5, 2013	22.85	22.86	22.62	22.86
1373	AMEX	FXR	Wed, Jul 3, 2013	22.54	22.65	22.45	22.56
1372	AMEX	FXR	Tue, Jul 2, 2013	22.82	22.90	22.51	22.62
1371	AMEX	FXR	Mon, Jul 1, 2013	22.67	22.98	22.67	22.87
1370	AMEX	FXR	Fri, Jun 28, 2013	22.59	22.68	22.50	22.59
1369	AMEX	FXR	Thu, Jun 27, 2013	22.51	22.71	22.51	22.67
1368	AMEX	FXR	Wed, Jun 26, 2013	22.63	22.63	22.25	22.37
1367	AMEX	FXR	Tue, Jun 25, 2013	22.16	22.21	22.06	22.18
1366	AMEX	FXR	Mon, Jun 24, 2013	22.10	22.10	21.73	21.91
1365	AMEX	FXR	Fri, Jun 21, 2013	22.52	22.54	22.14	22.29
1364	AMEX	FXR	Thu, Jun 20, 2013	22.71	22.71	22.36	22.41
1363	AMEX	FXR	Wed, Jun 19, 2013	23.25	23.25	22.94	22.95
1362	AMEX	FXR	Tue, Jun 18, 2013	23.00	23.27	23.00	23.24
1361	AMEX	FXR	Mon, Jun 17, 2013	22.92	23.01	22.83	22.95
1360	AMEX	FXR	Fri, Jun 14, 2013	22.91	22.95	22.75	22.83
1359	AMEX	FXR	Thu, Jun 13, 2013	22.54	22.93	22.45	22.89
1358	AMEX	FXR	Wed, Jun 12, 2013	22.94	22.95	22.48	22.53
1357	AMEX	FXR	Tue, Jun 11, 2013	23.12	23.12	22.68	22.78
1356	AMEX	FXR	Mon, Jun 10, 2013	23.12	23.12	22.98	23.06
1355	AMEX	FXR	Fri, Jun 7, 2013	22.82	23.07	22.72	23.04
1354	AMEX	FXR	Thu, Jun 6, 2013	22.58	22.69	22.38	22.69
1353	AMEX	FXR	Wed, Jun 5, 2013	22.84	22.84	22.46	22.48
1352	AMEX	FXR	Tue, Jun 4, 2013	23.07	23.17	22.75	22.88
1351	AMEX	FXR	Mon, Jun 3, 2013	23.07	23.13	22.75	23.05
1350	AMEX	FXR	Fri, May 31, 2013	23.11	23.38	23.06	23.07
1349	AMEX	FXR	Thu, May 30, 2013	23.14	23.29	23.14	23.19
1348	AMEX	FXR	Wed, May 29, 2013	23.17	23.17	22.92	23.07
1347	AMEX	FXR	Tue, May 28, 2013	23.36	23.44	23.19	23.26
1346	AMEX	FXR	Fri, May 24, 2013	22.99	23.06	22.84	23.06
1345	AMEX	FXR	Thu, May 23, 2013	22.90	23.15	22.88	23.11
1344	AMEX	FXR	Wed, May 22, 2013	23.41	23.53	23.01	23.09
1343	AMEX	FXR	Tue, May 21, 2013	23.38	23.50	23.36	23.42
1342	AMEX	FXR	Mon, May 20, 2013	23.28	23.46	23.28	23.35
1341	AMEX	FXR	Fri, May 17, 2013	23.10	23.30	23.10	23.28
1340	AMEX	FXR	Thu, May 16, 2013	23.06	23.19	22.96	23.00
1339	AMEX	FXR	Wed, May 15, 2013	22.80	23.13	22.80	23.13
1338	AMEX	FXR	Tue, May 14, 2013	22.56	22.90	22.56	22.90
1337	AMEX	FXR	Mon, May 13, 2013	22.69	22.69	22.52	22.57
1336	AMEX	FXR	Fri, May 10, 2013	22.53	22.66	22.53	22.66
1335	AMEX	FXR	Thu, May 9, 2013	22.58	22.69	22.51	22.55
1334	AMEX	FXR	Wed, May 8, 2013	22.42	22.62	22.42	22.61
1333	AMEX	FXR	Tue, May 7, 2013	22.33	22.48	22.32	22.48
1332	AMEX	FXR	Mon, May 6, 2013	22.13	22.30	22.12	22.29
1331	AMEX	FXR	Fri, May 3, 2013	21.80	22.22	21.80	22.10
1330	AMEX	FXR	Thu, May 2, 2013	21.51	21.73	21.50	21.71
1329	AMEX	FXR	Wed, May 1, 2013	21.83	21.83	21.45	21.47
1328	AMEX	FXR	Tue, Apr 30, 2013	21.82	21.92	21.69	21.90
1327	AMEX	FXR	Mon, Apr 29, 2013	21.66	21.87	21.66	21.83
1326	AMEX	FXR	Fri, Apr 26, 2013	21.77	21.77	21.55	21.67
1325	AMEX	FXR	Thu, Apr 25, 2013	21.69	21.88	21.69	21.76
1324	AMEX	FXR	Wed, Apr 24, 2013	21.53	21.64	21.49	21.61
1323	AMEX	FXR	Tue, Apr 23, 2013	21.46	21.57	21.32	21.50
1322	AMEX	FXR	Mon, Apr 22, 2013	21.37	21.38	21.02	21.28
1321	AMEX	FXR	Fri, Apr 19, 2013	20.96	21.22	20.96	21.19
1320	AMEX	FXR	Thu, Apr 18, 2013	21.32	21.32	20.95	21.02
1319	AMEX	FXR	Wed, Apr 17, 2013	21.37	21.37	21.03	21.17
1318	AMEX	FXR	Tue, Apr 16, 2013	21.37	21.55	21.37	21.55
1317	AMEX	FXR	Mon, Apr 15, 2013	21.91	21.91	21.19	21.24
1316	AMEX	FXR	Fri, Apr 12, 2013	22.10	22.11	21.94	22.04
1315	AMEX	FXR	Thu, Apr 11, 2013	22.12	22.25	22.11	22.18
1314	AMEX	FXR	Wed, Apr 10, 2013	21.85	22.12	21.85	22.12
1313	AMEX	FXR	Tue, Apr 9, 2013	21.83	21.85	21.67	21.78
1312	AMEX	FXR	Mon, Apr 8, 2013	21.58	21.75	21.50	21.74
1311	AMEX	FXR	Fri, Apr 5, 2013	21.36	21.57	21.16	21.54
1310	AMEX	FXR	Thu, Apr 4, 2013	21.54	21.62	21.50	21.61
1309	AMEX	FXR	Wed, Apr 3, 2013	21.87	21.90	21.45	21.53
1308	AMEX	FXR	Tue, Apr 2, 2013	22.10	22.17	21.78	21.80
1307	AMEX	FXR	Mon, Apr 1, 2013	22.43	22.44	22.02	22.08
1306	AMEX	FXR	Thu, Mar 28, 2013	22.21	22.41	22.21	22.40
1305	AMEX	FXR	Wed, Mar 27, 2013	22.01	22.21	21.93	22.20
1304	AMEX	FXR	Tue, Mar 26, 2013	22.10	22.16	22.06	22.15
1303	AMEX	FXR	Mon, Mar 25, 2013	22.22	22.26	21.93	22.03
1302	AMEX	FXR	Fri, Mar 22, 2013	22.13	22.17	22.09	22.14
1301	AMEX	FXR	Thu, Mar 21, 2013	22.23	22.33	22.02	22.10
1300	AMEX	FXR	Wed, Mar 20, 2013	22.36	22.39	22.26	22.38
1299	AMEX	FXR	Tue, Mar 19, 2013	22.36	22.36	22.04	22.22
1298	AMEX	FXR	Mon, Mar 18, 2013	22.18	22.32	22.08	22.23
1297	AMEX	FXR	Fri, Mar 15, 2013	22.27	22.37	22.19	22.29
1296	AMEX	FXR	Thu, Mar 14, 2013	22.14	22.32	22.14	22.30
1295	AMEX	FXR	Wed, Mar 13, 2013	21.96	22.13	21.92	22.13
1294	AMEX	FXR	Tue, Mar 12, 2013	22.03	22.03	21.80	21.88
1293	AMEX	FXR	Mon, Mar 11, 2013	21.84	21.94	21.84	21.94
1292	AMEX	FXR	Fri, Mar 8, 2013	21.72	21.90	21.70	21.89
1291	AMEX	FXR	Thu, Mar 7, 2013	21.56	21.62	21.53	21.59
1290	AMEX	FXR	Wed, Mar 6, 2013	21.59	21.61	21.48	21.54
1289	AMEX	FXR	Tue, Mar 5, 2013	21.22	21.54	21.22	21.48
1288	AMEX	FXR	Mon, Mar 4, 2013	21.04	21.14	20.97	21.14
1287	AMEX	FXR	Fri, Mar 1, 2013	21.10	21.18	20.98	21.10
1286	AMEX	FXR	Thu, Feb 28, 2013	21.23	21.34	21.18	21.23
1285	AMEX	FXR	Wed, Feb 27, 2013	20.78	21.26	20.76	21.21
1284	AMEX	FXR	Tue, Feb 26, 2013	20.74	20.83	20.58	20.80
1283	AMEX	FXR	Mon, Feb 25, 2013	21.21	21.24	20.69	20.69
1282	AMEX	FXR	Fri, Feb 22, 2013	20.99	21.15	20.99	21.14
1281	AMEX	FXR	Thu, Feb 21, 2013	21.11	21.11	20.79	20.91
1280	AMEX	FXR	Wed, Feb 20, 2013	21.58	21.58	21.15	21.17
1279	AMEX	FXR	Tue, Feb 19, 2013	21.43	21.56	21.41	21.56
1278	AMEX	FXR	Fri, Feb 15, 2013	21.40	21.45	21.32	21.37
1277	AMEX	FXR	Thu, Feb 14, 2013	21.28	21.41	21.28	21.37
1276	AMEX	FXR	Wed, Feb 13, 2013	21.38	21.41	21.30	21.37
1275	AMEX	FXR	Tue, Feb 12, 2013	21.24	21.31	21.24	21.27
1274	AMEX	FXR	Mon, Feb 11, 2013	21.23	21.23	21.16	21.21
1273	AMEX	FXR	Fri, Feb 8, 2013	21.15	21.22	21.15	21.21
1272	AMEX	FXR	Thu, Feb 7, 2013	21.14	21.15	20.97	21.10
1271	AMEX	FXR	Wed, Feb 6, 2013	20.95	21.09	20.95	21.09
1270	AMEX	FXR	Tue, Feb 5, 2013	20.94	21.08	20.94	21.03
1269	AMEX	FXR	Mon, Feb 4, 2013	20.92	21.02	20.81	20.82
1268	AMEX	FXR	Fri, Feb 1, 2013	21.02	21.11	21.01	21.03
1267	AMEX	FXR	Thu, Jan 31, 2013	20.82	20.92	20.77	20.90
1266	AMEX	FXR	Wed, Jan 30, 2013	21.10	21.10	20.83	20.86
1265	AMEX	FXR	Tue, Jan 29, 2013	20.99	21.02	20.91	20.99
1264	AMEX	FXR	Mon, Jan 28, 2013	21.11	21.12	20.94	21.00
1263	AMEX	FXR	Fri, Jan 25, 2013	20.95	21.06	20.89	21.04
1262	AMEX	FXR	Thu, Jan 24, 2013	20.70	20.97	20.70	20.90
1261	AMEX	FXR	Wed, Jan 23, 2013	20.70	20.77	20.67	20.74
1260	AMEX	FXR	Tue, Jan 22, 2013	20.62	20.75	20.57	20.74
1259	AMEX	FXR	Fri, Jan 18, 2013	20.51	20.61	20.41	20.59
1258	AMEX	FXR	Thu, Jan 17, 2013	20.34	20.55	20.34	20.52
1257	AMEX	FXR	Wed, Jan 16, 2013	20.16	20.32	20.16	20.31
1256	AMEX	FXR	Tue, Jan 15, 2013	20.14	20.35	20.14	20.34
1255	AMEX	FXR	Mon, Jan 14, 2013	20.21	20.23	20.14	20.23
1254	AMEX	FXR	Fri, Jan 11, 2013	20.20	20.21	20.11	20.20
1253	AMEX	FXR	Thu, Jan 10, 2013	20.27	20.27	20.08	20.21
1252	AMEX	FXR	Wed, Jan 9, 2013	20.10	20.20	20.09	20.16
1251	AMEX	FXR	Tue, Jan 8, 2013	20.12	20.19	19.98	20.03
1250	AMEX	FXR	Mon, Jan 7, 2013	20.17	20.20	20.11	20.18
1249	AMEX	FXR	Fri, Jan 4, 2013	20.11	20.26	20.11	20.24
1248	AMEX	FXR	Thu, Jan 3, 2013	19.99	20.26	19.99	20.11
1247	AMEX	FXR	Wed, Jan 2, 2013	19.85	20.03	19.85	20.02
1246	AMEX	FXR	Mon, Dec 31, 2012	19.09	19.47	19.03	19.43
1245	AMEX	FXR	Fri, Dec 28, 2012	19.18	19.23	19.11	19.11
1244	AMEX	FXR	Thu, Dec 27, 2012	19.31	19.31	19.08	19.29
1243	AMEX	FXR	Wed, Dec 26, 2012	19.44	19.47	19.29	19.29
1242	AMEX	FXR	Mon, Dec 24, 2012	19.41	19.44	19.37	19.39
1241	AMEX	FXR	Fri, Dec 21, 2012	19.41	19.49	19.27	19.47
1240	AMEX	FXR	Thu, Dec 20, 2012	19.98	20.00	19.85	19.99
1239	AMEX	FXR	Wed, Dec 19, 2012	19.88	19.98	19.86	19.89
1238	AMEX	FXR	Tue, Dec 18, 2012	19.50	19.88	19.50	19.85
1237	AMEX	FXR	Mon, Dec 17, 2012	19.47	19.54	19.42	19.50
1236	AMEX	FXR	Fri, Dec 14, 2012	19.39	19.52	19.39	19.43
1235	AMEX	FXR	Thu, Dec 13, 2012	19.60	19.60	19.38	19.44
1234	AMEX	FXR	Wed, Dec 12, 2012	19.60	19.69	19.54	19.55
1233	AMEX	FXR	Tue, Dec 11, 2012	19.62	19.66	19.52	19.58
1232	AMEX	FXR	Mon, Dec 10, 2012	19.30	19.56	19.30	19.54
1231	AMEX	FXR	Fri, Dec 7, 2012	19.32	19.36	19.26	19.32
1230	AMEX	FXR	Thu, Dec 6, 2012	19.21	19.27	19.13	19.25
1229	AMEX	FXR	Wed, Dec 5, 2012	19.16	19.30	19.04	19.23
1228	AMEX	FXR	Tue, Dec 4, 2012	19.06	19.19	19.04	19.16
1227	AMEX	FXR	Mon, Dec 3, 2012	19.31	19.31	19.01	19.05
1226	AMEX	FXR	Fri, Nov 30, 2012	19.21	19.24	19.12	19.18
1225	AMEX	FXR	Thu, Nov 29, 2012	19.17	19.24	19.11	19.21
1224	AMEX	FXR	Wed, Nov 28, 2012	18.85	19.08	18.80	19.08
1223	AMEX	FXR	Tue, Nov 27, 2012	19.07	19.07	18.92	18.95
1222	AMEX	FXR	Mon, Nov 26, 2012	18.94	19.01	18.93	19.01
1221	AMEX	FXR	Fri, Nov 23, 2012	18.82	18.97	18.82	18.96
1220	AMEX	FXR	Wed, Nov 21, 2012	18.67	18.76	18.64	18.73
1219	AMEX	FXR	Tue, Nov 20, 2012	18.54	18.66	18.48	18.65
1218	AMEX	FXR	Mon, Nov 19, 2012	18.26	18.55	18.26	18.55
1217	AMEX	FXR	Fri, Nov 16, 2012	18.15	18.22	18.04	18.21
1216	AMEX	FXR	Thu, Nov 15, 2012	18.14	18.29	18.03	18.11
1215	AMEX	FXR	Wed, Nov 14, 2012	18.56	18.60	18.18	18.19
1214	AMEX	FXR	Tue, Nov 13, 2012	18.41	18.64	18.41	18.52
1213	AMEX	FXR	Mon, Nov 12, 2012	18.58	18.62	18.51	18.56
1212	AMEX	FXR	Fri, Nov 9, 2012	18.47	18.68	18.46	18.55
1211	AMEX	FXR	Thu, Nov 8, 2012	18.74	18.75	18.48	18.50
1210	AMEX	FXR	Wed, Nov 7, 2012	19.01	19.01	18.61	18.72
1209	AMEX	FXR	Tue, Nov 6, 2012	19.14	19.31	19.12	19.26
1208	AMEX	FXR	Mon, Nov 5, 2012	18.89	19.01	18.87	19.00
1207	AMEX	FXR	Fri, Nov 2, 2012	19.23	19.23	18.91	18.92
1206	AMEX	FXR	Thu, Nov 1, 2012	18.77	19.17	18.77	19.17
1205	AMEX	FXR	Wed, Oct 31, 2012	18.69	18.80	18.64	18.80
1204	AMEX	FXR	Fri, Oct 26, 2012	18.53	18.58	18.42	18.53
1203	AMEX	FXR	Thu, Oct 25, 2012	18.55	18.55	18.36	18.55
1202	AMEX	FXR	Wed, Oct 24, 2012	18.53	18.57	18.43	18.46
1201	AMEX	FXR	Tue, Oct 23, 2012	18.43	18.66	18.40	18.61
1200	AMEX	FXR	Mon, Oct 22, 2012	18.73	18.80	18.58	18.68
1199	AMEX	FXR	Fri, Oct 19, 2012	18.97	18.97	18.72	18.79
1198	AMEX	FXR	Thu, Oct 18, 2012	18.98	19.07	18.93	19.03
1197	AMEX	FXR	Wed, Oct 17, 2012	18.93	18.98	18.87	18.98
1196	AMEX	FXR	Tue, Oct 16, 2012	18.66	18.83	18.66	18.82
1195	AMEX	FXR	Mon, Oct 15, 2012	18.48	18.60	18.40	18.60
1194	AMEX	FXR	Fri, Oct 12, 2012	18.46	18.56	18.38	18.43
1193	AMEX	FXR	Thu, Oct 11, 2012	18.49	18.58	18.45	18.45
1192	AMEX	FXR	Wed, Oct 10, 2012	18.50	18.51	18.35	18.35
1191	AMEX	FXR	Tue, Oct 9, 2012	18.72	18.73	18.52	18.52
1190	AMEX	FXR	Mon, Oct 8, 2012	18.67	18.75	18.67	18.73
1189	AMEX	FXR	Fri, Oct 5, 2012	18.93	18.93	18.73	18.75
1188	AMEX	FXR	Thu, Oct 4, 2012	18.67	18.71	18.56	18.68
1187	AMEX	FXR	Wed, Oct 3, 2012	18.50	18.57	18.40	18.50
1186	AMEX	FXR	Tue, Oct 2, 2012	18.53	18.53	18.42	18.49
1185	AMEX	FXR	Mon, Oct 1, 2012	18.40	18.59	18.37	18.42
1184	AMEX	FXR	Fri, Sep 28, 2012	18.37	18.44	18.29	18.40
1183	AMEX	FXR	Thu, Sep 27, 2012	18.35	18.49	18.28	18.47
1182	AMEX	FXR	Wed, Sep 26, 2012	18.35	18.35	18.19	18.27
1181	AMEX	FXR	Tue, Sep 25, 2012	18.63	18.68	18.35	18.38
1180	AMEX	FXR	Mon, Sep 24, 2012	18.64	18.77	18.61	18.70
1179	AMEX	FXR	Fri, Sep 21, 2012	18.91	18.91	18.71	18.71
1178	AMEX	FXR	Thu, Sep 20, 2012	18.88	18.88	18.70	18.81
1177	AMEX	FXR	Wed, Sep 19, 2012	18.87	19.06	18.87	19.04
1176	AMEX	FXR	Tue, Sep 18, 2012	18.91	18.93	18.83	18.90
1175	AMEX	FXR	Mon, Sep 17, 2012	19.19	19.19	18.98	19.01
1174	AMEX	FXR	Fri, Sep 14, 2012	19.08	19.33	19.05	19.20
1173	AMEX	FXR	Thu, Sep 13, 2012	18.88	19.06	18.72	19.00
1172	AMEX	FXR	Wed, Sep 12, 2012	18.92	18.92	18.78	18.91
1171	AMEX	FXR	Tue, Sep 11, 2012	18.76	18.86	18.76	18.81
1170	AMEX	FXR	Mon, Sep 10, 2012	18.76	18.84	18.74	18.74
1169	AMEX	FXR	Fri, Sep 7, 2012	18.64	18.85	18.64	18.81
1168	AMEX	FXR	Thu, Sep 6, 2012	18.21	18.59	18.21	18.58
1167	AMEX	FXR	Wed, Sep 5, 2012	18.13	18.18	18.08	18.10
1166	AMEX	FXR	Tue, Sep 4, 2012	18.06	18.16	17.90	18.09
1165	AMEX	FXR	Fri, Aug 31, 2012	18.14	18.18	18.04	18.14
1164	AMEX	FXR	Thu, Aug 30, 2012	18.05	18.05	17.93	18.00
1163	AMEX	FXR	Wed, Aug 29, 2012	18.16	18.19	18.03	18.17
1162	AMEX	FXR	Tue, Aug 28, 2012	18.19	18.19	18.14	18.16
1161	AMEX	FXR	Mon, Aug 27, 2012	18.17	18.24	18.13	18.17
1160	AMEX	FXR	Fri, Aug 24, 2012	18.19	18.32	18.16	18.27
1159	AMEX	FXR	Thu, Aug 23, 2012	18.36	18.36	18.21	18.26
1158	AMEX	FXR	Wed, Aug 22, 2012	18.49	18.50	18.35	18.41
1157	AMEX	FXR	Tue, Aug 21, 2012	18.64	18.73	18.53	18.55
1156	AMEX	FXR	Mon, Aug 20, 2012	18.54	18.57	18.49	18.54
1155	AMEX	FXR	Fri, Aug 17, 2012	18.54	18.62	18.52	18.62
1154	AMEX	FXR	Thu, Aug 16, 2012	18.27	18.55	18.27	18.53
1153	AMEX	FXR	Wed, Aug 15, 2012	18.18	18.31	18.16	18.30
1152	AMEX	FXR	Tue, Aug 14, 2012	18.34	18.34	18.17	18.22
1151	AMEX	FXR	Mon, Aug 13, 2012	18.31	18.31	18.14	18.28
1150	AMEX	FXR	Fri, Aug 10, 2012	18.20	18.32	18.18	18.31
1149	AMEX	FXR	Thu, Aug 9, 2012	18.20	18.33	18.20	18.29
1148	AMEX	FXR	Wed, Aug 8, 2012	18.17	18.26	18.14	18.24
1147	AMEX	FXR	Tue, Aug 7, 2012	18.04	18.29	18.04	18.23
1146	AMEX	FXR	Mon, Aug 6, 2012	17.93	18.00	17.93	17.94
1145	AMEX	FXR	Fri, Aug 3, 2012	17.76	17.90	17.76	17.85
1144	AMEX	FXR	Thu, Aug 2, 2012	17.43	17.56	17.26	17.41
1143	AMEX	FXR	Wed, Aug 1, 2012	17.86	17.86	17.56	17.58
1142	AMEX	FXR	Tue, Jul 31, 2012	17.82	17.90	17.69	17.76
1141	AMEX	FXR	Mon, Jul 30, 2012	17.89	17.91	17.73	17.80
1140	AMEX	FXR	Fri, Jul 27, 2012	17.61	17.95	17.55	17.88
1139	AMEX	FXR	Thu, Jul 26, 2012	17.21	17.42	17.21	17.42
1138	AMEX	FXR	Wed, Jul 25, 2012	17.03	17.03	16.89	16.96
1137	AMEX	FXR	Tue, Jul 24, 2012	17.30	17.30	16.80	16.92
1136	AMEX	FXR	Mon, Jul 23, 2012	17.12	17.25	16.96	17.24
1135	AMEX	FXR	Fri, Jul 20, 2012	17.50	17.55	17.39	17.39
1134	AMEX	FXR	Thu, Jul 19, 2012	17.59	17.68	17.58	17.58
1133	AMEX	FXR	Wed, Jul 18, 2012	17.29	17.63	17.27	17.51
1132	AMEX	FXR	Tue, Jul 17, 2012	17.38	17.39	17.10	17.35
1131	AMEX	FXR	Mon, Jul 16, 2012	17.41	17.47	17.23	17.29
1130	AMEX	FXR	Fri, Jul 13, 2012	17.25	17.48	17.24	17.48
1129	AMEX	FXR	Thu, Jul 12, 2012	17.16	17.28	16.99	17.20
1128	AMEX	FXR	Wed, Jul 11, 2012	17.37	17.43	17.22	17.30
1127	AMEX	FXR	Tue, Jul 10, 2012	17.83	17.83	17.30	17.40
1126	AMEX	FXR	Mon, Jul 9, 2012	17.66	17.68	17.54	17.66
1125	AMEX	FXR	Fri, Jul 6, 2012	17.78	17.78	17.60	17.67
1124	AMEX	FXR	Thu, Jul 5, 2012	17.89	18.04	17.83	17.95
1123	AMEX	FXR	Tue, Jul 3, 2012	17.73	17.95	17.73	17.95
1122	AMEX	FXR	Mon, Jul 2, 2012	17.80	17.80	17.58	17.72
1121	AMEX	FXR	Fri, Jun 29, 2012	17.57	17.77	17.57	17.76
1120	AMEX	FXR	Thu, Jun 28, 2012	16.97	17.17	16.95	17.17
1119	AMEX	FXR	Wed, Jun 27, 2012	16.99	17.14	16.97	17.12
1118	AMEX	FXR	Tue, Jun 26, 2012	16.91	16.99	16.80	16.95
1117	AMEX	FXR	Mon, Jun 25, 2012	17.06	17.06	16.81	16.86
1116	AMEX	FXR	Fri, Jun 22, 2012	17.37	17.37	17.21	17.31
1115	AMEX	FXR	Thu, Jun 21, 2012	17.77	17.77	17.29	17.29
1114	AMEX	FXR	Wed, Jun 20, 2012	17.99	17.99	17.84	17.90
1113	AMEX	FXR	Tue, Jun 19, 2012	17.77	18.07	17.77	18.00
1112	AMEX	FXR	Mon, Jun 18, 2012	17.42	17.71	17.42	17.68
1111	AMEX	FXR	Fri, Jun 15, 2012	17.48	17.55	17.40	17.55
1110	AMEX	FXR	Thu, Jun 14, 2012	17.31	17.49	17.25	17.38
1109	AMEX	FXR	Wed, Jun 13, 2012	17.49	17.55	17.22	17.28
1108	AMEX	FXR	Tue, Jun 12, 2012	17.43	17.53	17.29	17.53
1107	AMEX	FXR	Mon, Jun 11, 2012	17.88	17.88	17.31	17.31
1106	AMEX	FXR	Fri, Jun 8, 2012	17.55	17.69	17.39	17.69
1105	AMEX	FXR	Thu, Jun 7, 2012	17.77	17.87	17.54	17.57
1104	AMEX	FXR	Wed, Jun 6, 2012	17.25	17.57	17.25	17.57
1103	AMEX	FXR	Tue, Jun 5, 2012	16.90	17.09	16.89	17.06
1102	AMEX	FXR	Mon, Jun 4, 2012	17.17	17.17	16.75	16.96
1101	AMEX	FXR	Fri, Jun 1, 2012	17.36	17.44	17.15	17.16
1100	AMEX	FXR	Thu, May 31, 2012	17.92	17.92	17.54	17.76
1099	AMEX	FXR	Wed, May 30, 2012	18.05	18.05	17.87	17.92
1098	AMEX	FXR	Tue, May 29, 2012	18.10	18.30	18.10	18.24
1097	AMEX	FXR	Fri, May 25, 2012	18.02	18.02	17.87	17.91
1096	AMEX	FXR	Thu, May 24, 2012	18.02	18.12	17.82	18.00
1095	AMEX	FXR	Wed, May 23, 2012	17.57	17.97	17.48	17.93
1094	AMEX	FXR	Tue, May 22, 2012	17.85	17.98	17.77	17.80
1093	AMEX	FXR	Mon, May 21, 2012	17.37	17.77	17.35	17.77
1092	AMEX	FXR	Fri, May 18, 2012	17.53	17.58	17.26	17.30
1091	AMEX	FXR	Thu, May 17, 2012	18.05	18.05	17.44	17.48
1090	AMEX	FXR	Wed, May 16, 2012	18.24	18.32	17.98	18.00
1089	AMEX	FXR	Tue, May 15, 2012	18.30	18.34	18.10	18.13
1088	AMEX	FXR	Mon, May 14, 2012	18.30	18.41	18.21	18.27
1087	AMEX	FXR	Fri, May 11, 2012	18.38	18.66	18.38	18.50
1086	AMEX	FXR	Thu, May 10, 2012	18.64	18.68	18.46	18.47
1085	AMEX	FXR	Wed, May 9, 2012	18.45	18.57	18.29	18.44
1084	AMEX	FXR	Tue, May 8, 2012	18.59	18.66	18.35	18.64
1083	AMEX	FXR	Mon, May 7, 2012	18.67	18.80	18.67	18.73
1082	AMEX	FXR	Fri, May 4, 2012	19.01	19.01	18.71	18.81
1081	AMEX	FXR	Thu, May 3, 2012	19.40	19.40	19.09	19.13
1080	AMEX	FXR	Wed, May 2, 2012	19.22	19.39	19.16	19.38
1079	AMEX	FXR	Tue, May 1, 2012	19.24	19.54	19.20	19.34
1078	AMEX	FXR	Mon, Apr 30, 2012	19.40	19.41	19.17	19.20
1077	AMEX	FXR	Fri, Apr 27, 2012	19.32	19.47	19.28	19.46
1076	AMEX	FXR	Thu, Apr 26, 2012	19.19	19.31	19.14	19.26
1075	AMEX	FXR	Wed, Apr 25, 2012	19.17	19.29	19.12	19.20
1074	AMEX	FXR	Tue, Apr 24, 2012	19.00	19.07	18.96	18.99
1073	AMEX	FXR	Mon, Apr 23, 2012	18.89	18.89	18.71	18.86
1072	AMEX	FXR	Fri, Apr 20, 2012	19.13	19.22	19.08	19.11
1071	AMEX	FXR	Thu, Apr 19, 2012	19.18	19.27	18.90	19.02
1070	AMEX	FXR	Wed, Apr 18, 2012	19.15	19.21	19.11	19.16
1069	AMEX	FXR	Tue, Apr 17, 2012	19.01	19.32	19.01	19.24
1068	AMEX	FXR	Mon, Apr 16, 2012	18.91	19.00	18.78	18.89
1067	AMEX	FXR	Fri, Apr 13, 2012	19.06	19.06	18.82	18.82
1066	AMEX	FXR	Thu, Apr 12, 2012	18.63	19.14	18.63	19.09
1065	AMEX	FXR	Wed, Apr 11, 2012	18.65	18.69	18.56	18.61
1064	AMEX	FXR	Tue, Apr 10, 2012	18.86	18.86	18.37	18.39
1063	AMEX	FXR	Mon, Apr 9, 2012	18.88	18.93	18.66	18.88
1062	AMEX	FXR	Thu, Apr 5, 2012	19.19	19.31	19.15	19.20
1061	AMEX	FXR	Wed, Apr 4, 2012	19.34	19.34	19.15	19.28
1060	AMEX	FXR	Tue, Apr 3, 2012	19.54	19.55	19.35	19.51
1059	AMEX	FXR	Mon, Apr 2, 2012	19.37	19.60	19.22	19.55
1058	AMEX	FXR	Fri, Mar 30, 2012	19.46	19.46	19.27	19.35
1057	AMEX	FXR	Thu, Mar 29, 2012	19.19	19.33	19.12	19.32
1056	AMEX	FXR	Wed, Mar 28, 2012	19.37	19.47	19.16	19.28
1055	AMEX	FXR	Tue, Mar 27, 2012	19.46	19.56	19.41	19.41
1054	AMEX	FXR	Mon, Mar 26, 2012	19.40	19.51	19.35	19.49
1053	AMEX	FXR	Fri, Mar 23, 2012	19.19	19.32	19.06	19.29
1052	AMEX	FXR	Thu, Mar 22, 2012	19.35	19.35	19.11	19.14
1051	AMEX	FXR	Wed, Mar 21, 2012	19.50	19.53	19.42	19.47
1050	AMEX	FXR	Tue, Mar 20, 2012	19.59	19.59	19.39	19.47
1049	AMEX	FXR	Mon, Mar 19, 2012	19.71	19.82	19.65	19.73
1048	AMEX	FXR	Fri, Mar 16, 2012	19.71	19.75	19.64	19.73
1047	AMEX	FXR	Thu, Mar 15, 2012	19.65	19.75	19.52	19.75
1046	AMEX	FXR	Wed, Mar 14, 2012	19.68	19.68	19.47	19.52
1045	AMEX	FXR	Tue, Mar 13, 2012	19.31	19.65	19.31	19.65
1044	AMEX	FXR	Mon, Mar 12, 2012	19.29	19.36	19.18	19.23
1043	AMEX	FXR	Fri, Mar 9, 2012	19.18	19.38	19.14	19.30
1042	AMEX	FXR	Thu, Mar 8, 2012	19.06	19.19	18.95	19.17
1041	AMEX	FXR	Wed, Mar 7, 2012	18.63	18.93	18.63	18.89
1040	AMEX	FXR	Tue, Mar 6, 2012	19.11	19.11	18.66	18.74
1039	AMEX	FXR	Mon, Mar 5, 2012	19.20	19.21	19.08	19.15
1038	AMEX	FXR	Fri, Mar 2, 2012	19.38	19.48	19.17	19.24
1037	AMEX	FXR	Thu, Mar 1, 2012	19.33	19.49	19.32	19.39
1036	AMEX	FXR	Wed, Feb 29, 2012	19.40	19.48	19.26	19.32
1035	AMEX	FXR	Tue, Feb 28, 2012	19.37	19.43	19.28	19.38
1034	AMEX	FXR	Mon, Feb 27, 2012	19.22	19.46	19.10	19.39
1033	AMEX	FXR	Fri, Feb 24, 2012	19.37	19.48	19.33	19.38
1032	AMEX	FXR	Thu, Feb 23, 2012	19.31	19.39	19.14	19.39
1031	AMEX	FXR	Wed, Feb 22, 2012	19.31	19.36	19.23	19.28
1030	AMEX	FXR	Tue, Feb 21, 2012	19.36	19.50	19.25	19.32
1029	AMEX	FXR	Fri, Feb 17, 2012	19.44	19.44	19.27	19.36
1028	AMEX	FXR	Thu, Feb 16, 2012	19.07	19.33	19.07	19.32
1027	AMEX	FXR	Wed, Feb 15, 2012	19.37	19.37	19.01	19.06
1026	AMEX	FXR	Tue, Feb 14, 2012	19.32	19.37	19.16	19.28
1025	AMEX	FXR	Mon, Feb 13, 2012	19.27	19.36	19.18	19.35
1024	AMEX	FXR	Fri, Feb 10, 2012	19.07	19.16	19.00	19.12
1023	AMEX	FXR	Thu, Feb 9, 2012	19.32	19.35	19.20	19.35
1022	AMEX	FXR	Wed, Feb 8, 2012	19.30	19.36	19.17	19.30
1021	AMEX	FXR	Tue, Feb 7, 2012	19.17	19.30	19.12	19.25
1020	AMEX	FXR	Mon, Feb 6, 2012	19.23	19.28	19.18	19.27
1019	AMEX	FXR	Fri, Feb 3, 2012	19.09	19.34	19.09	19.30
1018	AMEX	FXR	Thu, Feb 2, 2012	18.99	19.00	18.86	18.86
1017	AMEX	FXR	Wed, Feb 1, 2012	18.88	19.06	18.80	18.99
1016	AMEX	FXR	Tue, Jan 31, 2012	18.87	18.87	18.48	18.64
1015	AMEX	FXR	Mon, Jan 30, 2012	18.67	18.75	18.50	18.69
1014	AMEX	FXR	Fri, Jan 27, 2012	18.51	18.74	18.51	18.71
1013	AMEX	FXR	Thu, Jan 26, 2012	18.81	18.81	18.58	18.60
1012	AMEX	FXR	Wed, Jan 25, 2012	18.48	18.71	18.32	18.71
1011	AMEX	FXR	Tue, Jan 24, 2012	18.43	18.52	18.31	18.48
1010	AMEX	FXR	Mon, Jan 23, 2012	18.57	18.64	18.37	18.51
1009	AMEX	FXR	Fri, Jan 20, 2012	18.76	18.76	18.48	18.55
1008	AMEX	FXR	Thu, Jan 19, 2012	18.50	18.76	18.50	18.70
1007	AMEX	FXR	Wed, Jan 18, 2012	18.35	18.49	18.28	18.49
1006	AMEX	FXR	Tue, Jan 17, 2012	18.37	18.43	18.19	18.22
1005	AMEX	FXR	Fri, Jan 13, 2012	18.15	18.21	18.00	18.15
1004	AMEX	FXR	Thu, Jan 12, 2012	18.22	18.34	18.09	18.34
1003	AMEX	FXR	Wed, Jan 11, 2012	17.99	18.18	17.99	18.15
1002	AMEX	FXR	Tue, Jan 10, 2012	18.00	18.03	17.94	18.01
1001	AMEX	FXR	Mon, Jan 9, 2012	17.68	17.73	17.57	17.69
1000	AMEX	FXR	Fri, Jan 6, 2012	17.61	17.64	17.53	17.56
999	AMEX	FXR	Thu, Jan 5, 2012	17.27	17.58	17.27	17.55
998	AMEX	FXR	Wed, Jan 4, 2012	17.39	17.55	17.33	17.53
997	AMEX	FXR	Tue, Jan 3, 2012	17.61	17.69	17.42	17.42
996	AMEX	FXR	Fri, Dec 30, 2011	17.23	17.29	17.17	17.17
995	AMEX	FXR	Thu, Dec 29, 2011	17.10	17.26	17.08	17.23
994	AMEX	FXR	Wed, Dec 28, 2011	17.31	17.31	17.00	17.00
993	AMEX	FXR	Tue, Dec 27, 2011	17.37	17.39	17.29	17.34
992	AMEX	FXR	Fri, Dec 23, 2011	17.25	17.36	17.23	17.33
991	AMEX	FXR	Thu, Dec 22, 2011	17.15	17.29	17.12	17.21
990	AMEX	FXR	Wed, Dec 21, 2011	16.87	17.09	16.77	17.04
989	AMEX	FXR	Tue, Dec 20, 2011	17.03	17.15	17.03	17.10
988	AMEX	FXR	Mon, Dec 19, 2011	16.93	16.98	16.49	16.52
987	AMEX	FXR	Fri, Dec 16, 2011	16.80	17.02	16.70	16.80
986	AMEX	FXR	Thu, Dec 15, 2011	16.73	16.77	16.58	16.62
985	AMEX	FXR	Wed, Dec 14, 2011	16.74	16.74	16.45	16.52
984	AMEX	FXR	Tue, Dec 13, 2011	17.25	17.25	16.80	16.81
983	AMEX	FXR	Mon, Dec 12, 2011	17.04	17.07	16.93	17.07
982	AMEX	FXR	Fri, Dec 9, 2011	17.17	17.45	17.17	17.42
981	AMEX	FXR	Thu, Dec 8, 2011	17.38	17.39	17.06	17.13
980	AMEX	FXR	Wed, Dec 7, 2011	17.41	17.57	17.26	17.53
979	AMEX	FXR	Tue, Dec 6, 2011	17.54	17.63	17.44	17.54
978	AMEX	FXR	Mon, Dec 5, 2011	17.64	17.70	17.45	17.57
977	AMEX	FXR	Fri, Dec 2, 2011	17.52	17.63	17.40	17.40
976	AMEX	FXR	Thu, Dec 1, 2011	17.40	17.51	17.35	17.36
975	AMEX	FXR	Wed, Nov 30, 2011	17.27	17.36	17.22	17.35
974	AMEX	FXR	Tue, Nov 29, 2011	16.58	16.69	16.52	16.54
973	AMEX	FXR	Mon, Nov 28, 2011	16.51	16.59	16.38	16.51
972	AMEX	FXR	Fri, Nov 25, 2011	15.89	16.08	15.89	15.98
971	AMEX	FXR	Wed, Nov 23, 2011	16.10	16.10	15.96	15.99
970	AMEX	FXR	Tue, Nov 22, 2011	16.47	16.52	16.35	16.43
969	AMEX	FXR	Mon, Nov 21, 2011	16.57	16.61	16.32	16.52
968	AMEX	FXR	Fri, Nov 18, 2011	16.96	17.02	16.82	16.87
967	AMEX	FXR	Thu, Nov 17, 2011	17.17	17.17	16.78	16.89
966	AMEX	FXR	Wed, Nov 16, 2011	17.30	17.50	17.24	17.24
965	AMEX	FXR	Tue, Nov 15, 2011	17.28	17.52	17.20	17.47
964	AMEX	FXR	Mon, Nov 14, 2011	17.20	17.43	17.20	17.28
963	AMEX	FXR	Fri, Nov 11, 2011	17.22	17.50	17.22	17.44
962	AMEX	FXR	Thu, Nov 10, 2011	17.12	17.12	16.90	16.98
961	AMEX	FXR	Wed, Nov 9, 2011	17.09	17.18	16.80	16.89
960	AMEX	FXR	Tue, Nov 8, 2011	17.53	17.60	17.31	17.57
959	AMEX	FXR	Mon, Nov 7, 2011	17.46	17.46	17.14	17.40
958	AMEX	FXR	Fri, Nov 4, 2011	17.21	17.44	17.06	17.43
957	AMEX	FXR	Thu, Nov 3, 2011	17.03	17.46	16.90	17.43
956	AMEX	FXR	Wed, Nov 2, 2011	16.73	16.94	16.66	16.89
955	AMEX	FXR	Tue, Nov 1, 2011	16.37	16.83	16.37	16.54
954	AMEX	FXR	Mon, Oct 31, 2011	17.47	17.47	17.12	17.15
953	AMEX	FXR	Fri, Oct 28, 2011	17.50	17.64	17.47	17.56
952	AMEX	FXR	Thu, Oct 27, 2011	17.43	17.68	17.21	17.50
951	AMEX	FXR	Wed, Oct 26, 2011	16.95	16.97	16.72	16.90
950	AMEX	FXR	Tue, Oct 25, 2011	16.91	17.02	16.61	16.77
949	AMEX	FXR	Mon, Oct 24, 2011	16.72	17.14	16.72	17.13
948	AMEX	FXR	Fri, Oct 21, 2011	16.45	16.66	16.41	16.64
947	AMEX	FXR	Thu, Oct 20, 2011	16.04	16.29	15.94	16.24
946	AMEX	FXR	Wed, Oct 19, 2011	16.32	16.50	16.14	16.14
945	AMEX	FXR	Tue, Oct 18, 2011	16.11	16.43	16.11	16.36
944	AMEX	FXR	Mon, Oct 17, 2011	16.32	16.32	15.93	15.93
943	AMEX	FXR	Fri, Oct 14, 2011	16.39	16.48	16.25	16.44
942	AMEX	FXR	Thu, Oct 13, 2011	16.06	16.18	15.90	16.14
941	AMEX	FXR	Wed, Oct 12, 2011	16.06	16.34	16.03	16.21
940	AMEX	FXR	Tue, Oct 11, 2011	15.66	15.96	15.66	15.89
939	AMEX	FXR	Mon, Oct 10, 2011	15.48	15.78	15.48	15.78
938	AMEX	FXR	Fri, Oct 7, 2011	15.42	15.47	15.11	15.24
937	AMEX	FXR	Thu, Oct 6, 2011	15.01	15.41	14.95	15.28
936	AMEX	FXR	Wed, Oct 5, 2011	14.59	15.08	14.58	15.03
935	AMEX	FXR	Tue, Oct 4, 2011	13.85	14.65	13.81	14.65
934	AMEX	FXR	Mon, Oct 3, 2011	14.56	14.69	14.10	14.10
933	AMEX	FXR	Fri, Sep 30, 2011	14.97	15.02	14.73	14.75
932	AMEX	FXR	Thu, Sep 29, 2011	15.21	15.39	14.87	15.13
931	AMEX	FXR	Wed, Sep 28, 2011	15.55	15.55	14.98	14.98
930	AMEX	FXR	Tue, Sep 27, 2011	15.54	15.80	15.52	15.62
929	AMEX	FXR	Mon, Sep 26, 2011	14.83	15.12	14.72	15.12
928	AMEX	FXR	Fri, Sep 23, 2011	14.52	14.81	14.48	14.77
927	AMEX	FXR	Thu, Sep 22, 2011	14.81	14.81	14.37	14.61
926	AMEX	FXR	Wed, Sep 21, 2011	15.87	15.87	15.26	15.27
925	AMEX	FXR	Tue, Sep 20, 2011	16.12	16.30	16.04	16.15
924	AMEX	FXR	Mon, Sep 19, 2011	15.97	16.15	15.92	16.15
923	AMEX	FXR	Fri, Sep 16, 2011	16.41	16.45	16.21	16.32
922	AMEX	FXR	Thu, Sep 15, 2011	16.23	16.36	16.10	16.28
921	AMEX	FXR	Wed, Sep 14, 2011	15.87	16.26	15.57	16.10
920	AMEX	FXR	Tue, Sep 13, 2011	15.38	15.75	15.38	15.73
919	AMEX	FXR	Mon, Sep 12, 2011	15.14	15.41	15.05	15.38
918	AMEX	FXR	Fri, Sep 9, 2011	15.73	15.75	15.37	15.39
917	AMEX	FXR	Thu, Sep 8, 2011	15.98	16.17	15.81	15.89
916	AMEX	FXR	Wed, Sep 7, 2011	15.85	16.13	15.84	16.10
915	AMEX	FXR	Tue, Sep 6, 2011	15.23	15.59	15.14	15.59
914	AMEX	FXR	Fri, Sep 2, 2011	15.86	15.99	15.70	15.74
913	AMEX	FXR	Thu, Sep 1, 2011	16.53	16.66	16.27	16.31
912	AMEX	FXR	Wed, Aug 31, 2011	16.72	16.85	16.50	16.62
911	AMEX	FXR	Tue, Aug 30, 2011	16.26	16.58	16.24	16.54
910	AMEX	FXR	Mon, Aug 29, 2011	16.14	16.38	16.08	16.35
909	AMEX	FXR	Fri, Aug 26, 2011	15.24	15.77	15.21	15.77
908	AMEX	FXR	Thu, Aug 25, 2011	15.73	15.81	15.32	15.34
907	AMEX	FXR	Wed, Aug 24, 2011	15.45	15.70	15.41	15.69
906	AMEX	FXR	Tue, Aug 23, 2011	14.84	15.33	14.73	15.33
905	AMEX	FXR	Mon, Aug 22, 2011	14.96	15.29	14.73	14.73
904	AMEX	FXR	Fri, Aug 19, 2011	14.75	15.07	14.67	14.67
903	AMEX	FXR	Thu, Aug 18, 2011	15.33	15.33	14.86	14.95
902	AMEX	FXR	Wed, Aug 17, 2011	16.16	16.20	15.81	15.91
901	AMEX	FXR	Tue, Aug 16, 2011	15.97	16.16	15.89	15.98
900	AMEX	FXR	Mon, Aug 15, 2011	16.09	16.25	16.03	16.21
899	AMEX	FXR	Fri, Aug 12, 2011	15.87	16.06	15.83	15.92
898	AMEX	FXR	Thu, Aug 11, 2011	15.04	15.82	15.01	15.72
897	AMEX	FXR	Wed, Aug 10, 2011	15.22	15.47	14.91	14.93
896	AMEX	FXR	Tue, Aug 9, 2011	15.18	15.61	14.70	15.61
895	AMEX	FXR	Mon, Aug 8, 2011	15.70	15.81	14.82	14.83
894	AMEX	FXR	Fri, Aug 5, 2011	16.53	16.57	15.73	16.15
893	AMEX	FXR	Thu, Aug 4, 2011	17.09	17.09	16.27	16.30
892	AMEX	FXR	Wed, Aug 3, 2011	17.23	17.32	16.81	17.32
891	AMEX	FXR	Tue, Aug 2, 2011	17.79	17.85	17.27	17.27
890	AMEX	FXR	Mon, Aug 1, 2011	18.25	18.31	17.79	17.93
889	AMEX	FXR	Fri, Jul 29, 2011	17.92	18.20	17.72	18.05
888	AMEX	FXR	Thu, Jul 28, 2011	18.43	18.47	18.11	18.13
887	AMEX	FXR	Wed, Jul 27, 2011	18.90	18.92	18.39	18.45
886	AMEX	FXR	Tue, Jul 26, 2011	19.10	19.10	18.94	18.96
885	AMEX	FXR	Mon, Jul 25, 2011	19.07	19.39	19.07	19.25
884	AMEX	FXR	Fri, Jul 22, 2011	19.29	19.35	19.17	19.30
883	AMEX	FXR	Thu, Jul 21, 2011	19.17	19.38	19.17	19.32
882	AMEX	FXR	Wed, Jul 20, 2011	19.11	19.15	19.00	19.08
881	AMEX	FXR	Tue, Jul 19, 2011	18.82	19.04	18.82	19.01
880	AMEX	FXR	Mon, Jul 18, 2011	18.85	18.85	18.62	18.72
879	AMEX	FXR	Fri, Jul 15, 2011	18.97	18.99	18.83	18.99
878	AMEX	FXR	Thu, Jul 14, 2011	19.29	19.38	18.93	18.97
877	AMEX	FXR	Wed, Jul 13, 2011	19.29	19.44	19.20	19.23
876	AMEX	FXR	Tue, Jul 12, 2011	19.31	19.31	19.17	19.18
875	AMEX	FXR	Mon, Jul 11, 2011	19.48	19.54	19.28	19.33
874	AMEX	FXR	Fri, Jul 8, 2011	19.69	19.78	19.61	19.78
873	AMEX	FXR	Thu, Jul 7, 2011	19.96	19.98	19.87	19.93
872	AMEX	FXR	Wed, Jul 6, 2011	19.71	19.80	19.59	19.80
871	AMEX	FXR	Tue, Jul 5, 2011	19.79	19.82	19.66	19.71
870	AMEX	FXR	Fri, Jul 1, 2011	19.45	19.80	19.41	19.78
869	AMEX	FXR	Thu, Jun 30, 2011	19.18	19.46	19.18	19.41
868	AMEX	FXR	Wed, Jun 29, 2011	19.04	19.16	18.94	19.13
867	AMEX	FXR	Tue, Jun 28, 2011	18.64	18.95	18.64	18.93
866	AMEX	FXR	Mon, Jun 27, 2011	18.62	18.67	18.54	18.62
865	AMEX	FXR	Fri, Jun 24, 2011	18.70	18.70	18.49	18.53
864	AMEX	FXR	Thu, Jun 23, 2011	18.48	18.79	18.41	18.79
863	AMEX	FXR	Wed, Jun 22, 2011	18.80	18.97	18.80	18.81
862	AMEX	FXR	Tue, Jun 21, 2011	18.57	18.85	18.57	18.83
861	AMEX	FXR	Mon, Jun 20, 2011	18.31	18.51	18.31	18.47
860	AMEX	FXR	Fri, Jun 17, 2011	18.49	18.55	18.33	18.35
859	AMEX	FXR	Thu, Jun 16, 2011	18.31	18.42	18.20	18.29
858	AMEX	FXR	Wed, Jun 15, 2011	18.36	18.51	18.26	18.27
857	AMEX	FXR	Tue, Jun 14, 2011	18.43	18.63	18.43	18.55
856	AMEX	FXR	Mon, Jun 13, 2011	18.26	18.31	18.15	18.20
855	AMEX	FXR	Fri, Jun 10, 2011	18.47	18.47	18.21	18.23
854	AMEX	FXR	Thu, Jun 9, 2011	18.47	18.58	18.41	18.54
853	AMEX	FXR	Wed, Jun 8, 2011	18.51	18.51	18.38	18.41
852	AMEX	FXR	Tue, Jun 7, 2011	18.64	18.68	18.59	18.59
851	AMEX	FXR	Mon, Jun 6, 2011	18.76	18.82	18.57	18.59
850	AMEX	FXR	Fri, Jun 3, 2011	18.77	18.95	18.64	18.82
849	AMEX	FXR	Thu, Jun 2, 2011	19.04	19.15	18.97	19.09
848	AMEX	FXR	Wed, Jun 1, 2011	19.49	19.49	18.98	18.98
847	AMEX	FXR	Tue, May 31, 2011	19.55	19.55	19.43	19.54
846	AMEX	FXR	Fri, May 27, 2011	19.42	19.46	19.37	19.37
845	AMEX	FXR	Thu, May 26, 2011	19.16	19.31	19.10	19.28
844	AMEX	FXR	Wed, May 25, 2011	18.95	19.22	18.94	19.17
843	AMEX	FXR	Tue, May 24, 2011	19.14	19.21	18.98	18.98
842	AMEX	FXR	Mon, May 23, 2011	19.16	19.23	19.02	19.15
841	AMEX	FXR	Fri, May 20, 2011	19.62	19.63	19.39	19.51
840	AMEX	FXR	Thu, May 19, 2011	19.69	19.79	19.55	19.70
839	AMEX	FXR	Wed, May 18, 2011	19.30	19.63	19.30	19.63
838	AMEX	FXR	Tue, May 17, 2011	19.43	19.46	19.21	19.28
837	AMEX	FXR	Mon, May 16, 2011	19.55	19.79	19.55	19.58
836	AMEX	FXR	Fri, May 13, 2011	19.82	19.95	19.67	19.70
835	AMEX	FXR	Thu, May 12, 2011	19.86	19.98	19.68	19.94
834	AMEX	FXR	Wed, May 11, 2011	20.14	20.14	19.84	19.90
833	AMEX	FXR	Tue, May 10, 2011	20.01	20.21	20.01	20.16
832	AMEX	FXR	Mon, May 9, 2011	19.83	20.02	19.78	19.97
831	AMEX	FXR	Fri, May 6, 2011	19.90	20.04	19.73	19.82
830	AMEX	FXR	Thu, May 5, 2011	19.53	19.86	19.53	19.67
829	AMEX	FXR	Wed, May 4, 2011	20.05	20.01	19.64	19.71
828	AMEX	FXR	Tue, May 3, 2011	20.13	20.13	19.94	19.99
827	AMEX	FXR	Mon, May 2, 2011	20.27	20.54	20.15	20.20
826	AMEX	FXR	Fri, Apr 29, 2011	20.21	20.30	20.15	20.21
825	AMEX	FXR	Thu, Apr 28, 2011	20.21	20.25	20.12	20.19
824	AMEX	FXR	Wed, Apr 27, 2011	20.24	20.24	19.99	20.23
823	AMEX	FXR	Tue, Apr 26, 2011	19.94	20.27	19.94	20.20
822	AMEX	FXR	Mon, Apr 25, 2011	19.97	19.98	19.87	19.91
821	AMEX	FXR	Thu, Apr 21, 2011	19.99	19.99	19.85	19.97
820	AMEX	FXR	Wed, Apr 20, 2011	19.75	19.84	19.56	19.79
819	AMEX	FXR	Tue, Apr 19, 2011	19.44	19.47	19.35	19.47
818	AMEX	FXR	Mon, Apr 18, 2011	19.30	19.40	19.14	19.30
817	AMEX	FXR	Fri, Apr 15, 2011	19.66	19.71	19.52	19.62
816	AMEX	FXR	Thu, Apr 14, 2011	19.44	19.53	19.41	19.51
815	AMEX	FXR	Wed, Apr 13, 2011	19.81	19.81	19.45	19.53
814	AMEX	FXR	Tue, Apr 12, 2011	19.81	19.81	19.49	19.58
813	AMEX	FXR	Mon, Apr 11, 2011	19.78	19.83	19.69	19.76
812	AMEX	FXR	Fri, Apr 8, 2011	20.16	20.16	19.73	19.78
811	AMEX	FXR	Thu, Apr 7, 2011	20.00	20.27	19.98	19.98
810	AMEX	FXR	Wed, Apr 6, 2011	20.33	20.33	20.08	20.15
809	AMEX	FXR	Tue, Apr 5, 2011	20.11	20.25	20.08	20.17
808	AMEX	FXR	Mon, Apr 4, 2011	20.15	20.14	20.08	20.11
807	AMEX	FXR	Fri, Apr 1, 2011	20.08	20.23	20.06	20.14
806	AMEX	FXR	Thu, Mar 31, 2011	19.88	20.00	19.83	19.98
805	AMEX	FXR	Wed, Mar 30, 2011	19.76	19.87	19.75	19.85
804	AMEX	FXR	Tue, Mar 29, 2011	19.56	19.70	19.55	19.69
803	AMEX	FXR	Mon, Mar 28, 2011	19.70	19.71	19.56	19.57
802	AMEX	FXR	Fri, Mar 25, 2011	19.63	19.78	19.54	19.67
801	AMEX	FXR	Thu, Mar 24, 2011	19.43	19.57	19.32	19.57
800	AMEX	FXR	Wed, Mar 23, 2011	19.27	19.36	19.10	19.29
799	AMEX	FXR	Tue, Mar 22, 2011	19.40	19.43	19.26	19.32
798	AMEX	FXR	Mon, Mar 21, 2011	19.25	19.46	19.25	19.44
797	AMEX	FXR	Fri, Mar 18, 2011	19.06	19.11	18.93	19.00
796	AMEX	FXR	Thu, Mar 17, 2011	19.02	19.02	18.72	18.83
795	AMEX	FXR	Wed, Mar 16, 2011	18.80	18.92	18.51	18.58
794	AMEX	FXR	Tue, Mar 15, 2011	18.49	18.91	18.31	18.84
793	AMEX	FXR	Mon, Mar 14, 2011	18.99	19.02	18.81	19.02
792	AMEX	FXR	Fri, Mar 11, 2011	18.86	19.11	18.84	19.11
791	AMEX	FXR	Thu, Mar 10, 2011	19.13	19.13	18.88	18.91
790	AMEX	FXR	Wed, Mar 9, 2011	19.32	19.40	19.20	19.35
789	AMEX	FXR	Tue, Mar 8, 2011	19.10	19.46	19.08	19.38
788	AMEX	FXR	Mon, Mar 7, 2011	19.64	19.64	19.03	19.13
787	AMEX	FXR	Fri, Mar 4, 2011	19.68	19.68	19.28	19.42
786	AMEX	FXR	Thu, Mar 3, 2011	19.24	19.63	19.24	19.59
785	AMEX	FXR	Wed, Mar 2, 2011	18.95	19.21	18.95	19.05
784	AMEX	FXR	Tue, Mar 1, 2011	19.41	19.41	18.92	18.99
783	AMEX	FXR	Mon, Feb 28, 2011	19.33	19.39	19.20	19.31
782	AMEX	FXR	Fri, Feb 25, 2011	19.05	19.22	19.05	19.21
781	AMEX	FXR	Thu, Feb 24, 2011	18.95	19.03	18.76	18.93
780	AMEX	FXR	Wed, Feb 23, 2011	19.27	19.27	18.71	18.90
779	AMEX	FXR	Tue, Feb 22, 2011	19.80	19.80	19.20	19.27
778	AMEX	FXR	Fri, Feb 18, 2011	20.14	20.14	19.90	19.97
777	AMEX	FXR	Thu, Feb 17, 2011	19.90	19.96	19.79	19.96
776	AMEX	FXR	Wed, Feb 16, 2011	19.91	19.92	19.83	19.88
775	AMEX	FXR	Tue, Feb 15, 2011	19.76	19.78	19.65	19.71
774	AMEX	FXR	Mon, Feb 14, 2011	19.80	19.85	19.76	19.82
773	AMEX	FXR	Fri, Feb 11, 2011	19.56	19.80	19.42	19.76
772	AMEX	FXR	Thu, Feb 10, 2011	19.38	19.62	19.36	19.60
771	AMEX	FXR	Wed, Feb 9, 2011	19.45	19.56	19.39	19.46
770	AMEX	FXR	Tue, Feb 8, 2011	19.51	19.51	19.34	19.51
769	AMEX	FXR	Mon, Feb 7, 2011	19.35	19.45	19.30	19.40
768	AMEX	FXR	Fri, Feb 4, 2011	19.26	19.26	19.13	19.23
767	AMEX	FXR	Thu, Feb 3, 2011	19.24	19.24	18.99	19.15
766	AMEX	FXR	Wed, Feb 2, 2011	19.25	19.30	19.13	19.14
765	AMEX	FXR	Tue, Feb 1, 2011	19.21	19.34	19.10	19.32
764	AMEX	FXR	Mon, Jan 31, 2011	18.72	19.06	18.61	19.00
763	AMEX	FXR	Fri, Jan 28, 2011	19.24	19.24	18.67	18.71
762	AMEX	FXR	Thu, Jan 27, 2011	19.24	19.24	19.03	19.13
761	AMEX	FXR	Wed, Jan 26, 2011	19.13	19.20	18.94	19.13
760	AMEX	FXR	Tue, Jan 25, 2011	18.86	18.90	18.67	18.90
759	AMEX	FXR	Mon, Jan 24, 2011	18.77	18.91	18.68	18.88
758	AMEX	FXR	Fri, Jan 21, 2011	19.04	19.04	18.66	18.69
757	AMEX	FXR	Thu, Jan 20, 2011	18.81	18.83	18.62	18.72
756	AMEX	FXR	Wed, Jan 19, 2011	19.28	19.28	18.88	18.89
755	AMEX	FXR	Tue, Jan 18, 2011	19.10	19.19	19.04	19.19
754	AMEX	FXR	Fri, Jan 14, 2011	18.82	19.01	18.82	19.01
753	AMEX	FXR	Thu, Jan 13, 2011	18.91	18.97	18.85	18.87
752	AMEX	FXR	Wed, Jan 12, 2011	18.89	18.95	18.87	18.89
751	AMEX	FXR	Tue, Jan 11, 2011	18.75	18.77	18.67	18.71
750	AMEX	FXR	Mon, Jan 10, 2011	18.54	18.65	18.38	18.63
749	AMEX	FXR	Fri, Jan 7, 2011	18.59	18.67	18.46	18.54
748	AMEX	FXR	Thu, Jan 6, 2011	18.56	18.59	18.45	18.49
747	AMEX	FXR	Wed, Jan 5, 2011	18.43	18.61	18.43	18.55
746	AMEX	FXR	Tue, Jan 4, 2011	18.71	18.71	18.30	18.45
745	AMEX	FXR	Mon, Jan 3, 2011	18.66	18.70	18.60	18.60
744	AMEX	FXR	Fri, Dec 31, 2010	18.43	18.50	18.43	18.48
743	AMEX	FXR	Thu, Dec 30, 2010	18.55	18.55	18.43	18.46
742	AMEX	FXR	Wed, Dec 29, 2010	18.42	18.47	18.42	18.44
741	AMEX	FXR	Tue, Dec 28, 2010	18.39	18.42	18.34	18.42
740	AMEX	FXR	Mon, Dec 27, 2010	18.32	18.42	18.28	18.40
739	AMEX	FXR	Thu, Dec 23, 2010	18.51	18.51	18.36	18.38
738	AMEX	FXR	Wed, Dec 22, 2010	18.53	18.53	18.42	18.44
737	AMEX	FXR	Tue, Dec 21, 2010	18.54	18.54	18.32	18.43
736	AMEX	FXR	Mon, Dec 20, 2010	18.33	18.35	18.22	18.30
735	AMEX	FXR	Fri, Dec 17, 2010	18.31	18.38	18.26	18.31
734	AMEX	FXR	Thu, Dec 16, 2010	18.21	18.34	18.14	18.34
733	AMEX	FXR	Wed, Dec 15, 2010	18.25	18.39	18.20	18.24
732	AMEX	FXR	Tue, Dec 14, 2010	18.33	18.37	18.24	18.29
731	AMEX	FXR	Mon, Dec 13, 2010	18.53	18.53	18.28	18.28
730	AMEX	FXR	Fri, Dec 10, 2010	18.10	18.28	18.10	18.28
729	AMEX	FXR	Thu, Dec 9, 2010	18.23	18.23	18.06	18.11
728	AMEX	FXR	Wed, Dec 8, 2010	18.20	18.20	18.02	18.08
727	AMEX	FXR	Tue, Dec 7, 2010	18.27	18.27	18.09	18.09
726	AMEX	FXR	Mon, Dec 6, 2010	17.95	18.06	17.93	18.04
725	AMEX	FXR	Fri, Dec 3, 2010	17.84	18.02	17.84	18.01
724	AMEX	FXR	Thu, Dec 2, 2010	17.79	17.94	17.73	17.93
723	AMEX	FXR	Wed, Dec 1, 2010	17.67	17.69	17.56	17.67
722	AMEX	FXR	Tue, Nov 30, 2010	17.11	17.28	17.11	17.22
721	AMEX	FXR	Mon, Nov 29, 2010	17.22	17.32	17.08	17.31
720	AMEX	FXR	Fri, Nov 26, 2010	17.40	17.41	17.33	17.38
719	AMEX	FXR	Wed, Nov 24, 2010	17.15	17.49	17.15	17.46
718	AMEX	FXR	Tue, Nov 23, 2010	17.11	17.11	16.98	17.05
717	AMEX	FXR	Mon, Nov 22, 2010	17.20	17.28	17.09	17.28
716	AMEX	FXR	Fri, Nov 19, 2010	17.18	17.26	17.09	17.26
715	AMEX	FXR	Thu, Nov 18, 2010	17.14	17.25	17.13	17.19
714	AMEX	FXR	Wed, Nov 17, 2010	16.93	16.93	16.77	16.87
713	AMEX	FXR	Tue, Nov 16, 2010	16.99	17.00	16.74	16.83
712	AMEX	FXR	Mon, Nov 15, 2010	17.20	17.27	17.11	17.15
711	AMEX	FXR	Fri, Nov 12, 2010	17.18	17.19	16.91	16.98
710	AMEX	FXR	Thu, Nov 11, 2010	17.06	17.28	17.06	17.21
709	AMEX	FXR	Wed, Nov 10, 2010	17.19	17.23	16.99	17.21
708	AMEX	FXR	Tue, Nov 9, 2010	17.48	17.48	17.13	17.13
707	AMEX	FXR	Mon, Nov 8, 2010	17.37	17.37	17.24	17.31
706	AMEX	FXR	Fri, Nov 5, 2010	17.39	17.43	17.32	17.37
705	AMEX	FXR	Thu, Nov 4, 2010	17.27	17.33	17.21	17.33
704	AMEX	FXR	Wed, Nov 3, 2010	17.09	17.09	16.82	16.96
703	AMEX	FXR	Tue, Nov 2, 2010	16.95	16.99	16.95	16.99
702	AMEX	FXR	Mon, Nov 1, 2010	16.89	16.99	16.70	16.77
701	AMEX	FXR	Fri, Oct 29, 2010	16.67	16.82	16.67	16.81
700	AMEX	FXR	Thu, Oct 28, 2010	16.94	16.94	16.62	16.74
699	AMEX	FXR	Wed, Oct 27, 2010	16.60	16.70	16.56	16.70
698	AMEX	FXR	Tue, Oct 26, 2010	16.73	16.89	16.73	16.82
697	AMEX	FXR	Mon, Oct 25, 2010	16.90	17.00	16.90	16.95
696	AMEX	FXR	Fri, Oct 22, 2010	16.88	16.88	16.76	16.82
695	AMEX	FXR	Thu, Oct 21, 2010	16.78	16.92	16.69	16.81
694	AMEX	FXR	Wed, Oct 20, 2010	16.55	16.79	16.52	16.76
693	AMEX	FXR	Tue, Oct 19, 2010	16.46	16.60	16.33	16.42
692	AMEX	FXR	Mon, Oct 18, 2010	16.69	16.71	16.62	16.71
691	AMEX	FXR	Fri, Oct 15, 2010	16.74	16.74	16.59	16.62
690	AMEX	FXR	Thu, Oct 14, 2010	16.82	16.82	16.57	16.66
689	AMEX	FXR	Wed, Oct 13, 2010	16.73	16.81	16.63	16.76
688	AMEX	FXR	Tue, Oct 12, 2010	16.39	16.54	16.32	16.54
687	AMEX	FXR	Mon, Oct 11, 2010	16.50	16.58	16.47	16.51
686	AMEX	FXR	Fri, Oct 8, 2010	16.37	16.57	16.34	16.56
685	AMEX	FXR	Thu, Oct 7, 2010	16.51	16.51	16.21	16.32
684	AMEX	FXR	Wed, Oct 6, 2010	16.34	16.38	16.27	16.30
683	AMEX	FXR	Tue, Oct 5, 2010	16.13	16.36	16.13	16.30
682	AMEX	FXR	Mon, Oct 4, 2010	15.92	15.95	15.85	15.91
681	AMEX	FXR	Fri, Oct 1, 2010	16.21	16.21	16.10	16.17
680	AMEX	FXR	Thu, Sep 30, 2010	16.22	16.32	16.02	16.14
679	AMEX	FXR	Wed, Sep 29, 2010	15.97	16.13	15.97	16.11
678	AMEX	FXR	Tue, Sep 28, 2010	15.83	16.01	15.77	16.01
677	AMEX	FXR	Mon, Sep 27, 2010	15.98	16.01	15.89	15.90
676	AMEX	FXR	Fri, Sep 24, 2010	15.87	15.98	15.79	15.97
675	AMEX	FXR	Thu, Sep 23, 2010	15.67	15.77	15.65	15.66
674	AMEX	FXR	Wed, Sep 22, 2010	15.99	16.01	15.76	15.84
673	AMEX	FXR	Tue, Sep 21, 2010	15.98	16.07	15.94	15.97
672	AMEX	FXR	Mon, Sep 20, 2010	15.72	15.92	15.71	15.92
671	AMEX	FXR	Fri, Sep 17, 2010	15.61	15.71	15.55	15.68
670	AMEX	FXR	Thu, Sep 16, 2010	15.58	15.60	15.55	15.58
669	AMEX	FXR	Wed, Sep 15, 2010	15.60	15.64	15.55	15.61
668	AMEX	FXR	Tue, Sep 14, 2010	15.63	15.68	15.52	15.63
667	AMEX	FXR	Mon, Sep 13, 2010	15.59	15.65	15.57	15.62
666	AMEX	FXR	Fri, Sep 10, 2010	15.34	15.43	15.34	15.39
665	AMEX	FXR	Thu, Sep 9, 2010	15.43	15.43	15.22	15.28
664	AMEX	FXR	Wed, Sep 8, 2010	15.20	15.35	15.20	15.29
663	AMEX	FXR	Tue, Sep 7, 2010	15.19	15.27	15.19	15.26
662	AMEX	FXR	Fri, Sep 3, 2010	15.50	15.50	15.35	15.41
661	AMEX	FXR	Thu, Sep 2, 2010	15.08	15.22	15.06	15.22
660	AMEX	FXR	Wed, Sep 1, 2010	14.68	14.97	14.68	14.97
659	AMEX	FXR	Tue, Aug 31, 2010	14.38	14.54	14.37	14.40
658	AMEX	FXR	Mon, Aug 30, 2010	14.60	14.68	14.45	14.46
657	AMEX	FXR	Fri, Aug 27, 2010	14.43	14.68	14.22	14.67
656	AMEX	FXR	Thu, Aug 26, 2010	14.51	14.57	14.35	14.35
655	AMEX	FXR	Wed, Aug 25, 2010	14.23	14.38	14.16	14.38
654	AMEX	FXR	Tue, Aug 24, 2010	14.33	14.48	14.33	14.44
653	AMEX	FXR	Mon, Aug 23, 2010	14.89	15.01	14.65	14.65
652	AMEX	FXR	Fri, Aug 20, 2010	14.75	14.85	14.70	14.85
651	AMEX	FXR	Thu, Aug 19, 2010	15.16	15.18	14.88	14.94
650	AMEX	FXR	Wed, Aug 18, 2010	15.05	15.29	15.05	15.26
649	AMEX	FXR	Tue, Aug 17, 2010	15.01	15.26	15.01	15.25
648	AMEX	FXR	Mon, Aug 16, 2010	14.83	14.92	14.82	14.86
647	AMEX	FXR	Fri, Aug 13, 2010	14.80	14.93	14.80	14.89
646	AMEX	FXR	Thu, Aug 12, 2010	14.79	14.97	14.64	14.90
645	AMEX	FXR	Wed, Aug 11, 2010	15.33	15.33	14.96	14.98
644	AMEX	FXR	Tue, Aug 10, 2010	15.61	15.66	15.44	15.65
643	AMEX	FXR	Mon, Aug 9, 2010	15.69	15.80	15.66	15.80
642	AMEX	FXR	Fri, Aug 6, 2010	15.63	15.68	15.40	15.63
641	AMEX	FXR	Thu, Aug 5, 2010	15.72	15.75	15.67	15.70
640	AMEX	FXR	Wed, Aug 4, 2010	15.74	15.74	15.62	15.71
639	AMEX	FXR	Tue, Aug 3, 2010	15.74	15.74	15.54	15.62
638	AMEX	FXR	Mon, Aug 2, 2010	15.68	15.78	15.68	15.76
637	AMEX	FXR	Fri, Jul 30, 2010	15.15	15.44	15.15	15.44
636	AMEX	FXR	Thu, Jul 29, 2010	15.54	15.54	15.20	15.43
635	AMEX	FXR	Wed, Jul 28, 2010	15.62	15.63	15.49	15.49
634	AMEX	FXR	Tue, Jul 27, 2010	15.85	15.86	15.60	15.61
633	AMEX	FXR	Mon, Jul 26, 2010	15.67	15.75	15.67	15.73
632	AMEX	FXR	Fri, Jul 23, 2010	15.34	15.48	15.18	15.46
631	AMEX	FXR	Thu, Jul 22, 2010	15.08	15.29	15.08	15.29
630	AMEX	FXR	Wed, Jul 21, 2010	15.04	15.04	14.75	14.82
629	AMEX	FXR	Tue, Jul 20, 2010	14.44	14.84	14.43	14.84
628	AMEX	FXR	Mon, Jul 19, 2010	14.57	14.61	14.45	14.56
627	AMEX	FXR	Fri, Jul 16, 2010	14.72	14.73	14.50	14.53
626	AMEX	FXR	Thu, Jul 15, 2010	15.05	15.05	14.77	14.98
625	AMEX	FXR	Wed, Jul 14, 2010	14.91	15.12	14.91	14.99
624	AMEX	FXR	Tue, Jul 13, 2010	15.03	15.09	14.87	15.04
623	AMEX	FXR	Mon, Jul 12, 2010	14.81	14.86	14.63	14.69
622	AMEX	FXR	Fri, Jul 9, 2010	14.78	14.81	14.70	14.80
621	AMEX	FXR	Thu, Jul 8, 2010	14.67	14.69	14.53	14.69
620	AMEX	FXR	Wed, Jul 7, 2010	14.01	14.36	14.01	14.36
619	AMEX	FXR	Tue, Jul 6, 2010	14.27	14.40	13.96	13.98
618	AMEX	FXR	Fri, Jul 2, 2010	14.13	14.15	14.01	14.15
617	AMEX	FXR	Thu, Jul 1, 2010	14.28	14.34	13.94	14.20
616	AMEX	FXR	Wed, Jun 30, 2010	14.36	14.62	14.30	14.31
615	AMEX	FXR	Tue, Jun 29, 2010	14.74	14.76	14.35	14.44
614	AMEX	FXR	Mon, Jun 28, 2010	15.22	15.26	15.08	15.17
613	AMEX	FXR	Fri, Jun 25, 2010	15.02	15.21	14.98	15.16
612	AMEX	FXR	Thu, Jun 24, 2010	15.32	15.32	15.07	15.09
611	AMEX	FXR	Wed, Jun 23, 2010	15.44	15.46	15.20	15.35
610	AMEX	FXR	Tue, Jun 22, 2010	15.88	15.88	15.40	15.40
609	AMEX	FXR	Mon, Jun 21, 2010	16.20	16.24	15.82	15.90
608	AMEX	FXR	Fri, Jun 18, 2010	15.96	15.99	15.84	15.94
607	AMEX	FXR	Thu, Jun 17, 2010	15.98	15.98	15.70	15.78
606	AMEX	FXR	Wed, Jun 16, 2010	15.82	15.99	15.81	15.88
605	AMEX	FXR	Tue, Jun 15, 2010	15.71	15.94	15.70	15.94
604	AMEX	FXR	Mon, Jun 14, 2010	15.61	15.71	15.46	15.46
603	AMEX	FXR	Fri, Jun 11, 2010	15.25	15.34	15.21	15.21
602	AMEX	FXR	Thu, Jun 10, 2010	15.19	15.22	15.05	15.22
601	AMEX	FXR	Wed, Jun 9, 2010	14.67	15.08	14.67	14.68
600	AMEX	FXR	Tue, Jun 8, 2010	14.42	14.60	14.35	14.58
599	AMEX	FXR	Mon, Jun 7, 2010	14.88	14.90	14.47	14.47
598	AMEX	FXR	Fri, Jun 4, 2010	15.31	15.35	14.88	14.88
597	AMEX	FXR	Thu, Jun 3, 2010	15.51	15.69	15.49	15.64
596	AMEX	FXR	Wed, Jun 2, 2010	15.19	15.52	15.13	15.52
595	AMEX	FXR	Tue, Jun 1, 2010	15.37	15.49	15.08	15.08
594	AMEX	FXR	Fri, May 28, 2010	15.49	15.57	15.30	15.43
593	AMEX	FXR	Thu, May 27, 2010	15.41	15.64	15.33	15.64
592	AMEX	FXR	Wed, May 26, 2010	15.17	15.37	15.05	15.14
591	AMEX	FXR	Tue, May 25, 2010	14.55	14.96	14.40	14.96
590	AMEX	FXR	Mon, May 24, 2010	15.01	15.19	15.01	15.04
589	AMEX	FXR	Fri, May 21, 2010	14.59	15.19	14.49	15.12
588	AMEX	FXR	Thu, May 20, 2010	15.23	15.23	14.84	14.84
587	AMEX	FXR	Wed, May 19, 2010	15.72	15.76	15.33	15.62
586	AMEX	FXR	Tue, May 18, 2010	16.19	16.30	15.85	15.86
585	AMEX	FXR	Mon, May 17, 2010	16.15	16.19	15.75	16.11
584	AMEX	FXR	Fri, May 14, 2010	16.17	16.21	15.97	16.10
583	AMEX	FXR	Thu, May 13, 2010	16.61	16.71	16.52	16.52
582	AMEX	FXR	Wed, May 12, 2010	16.40	16.65	16.39	16.65
581	AMEX	FXR	Tue, May 11, 2010	16.09	16.38	16.07	16.23
580	AMEX	FXR	Mon, May 10, 2010	16.17	16.18	16.03	16.09
579	AMEX	FXR	Fri, May 7, 2010	15.66	15.78	15.29	15.36
578	AMEX	FXR	Thu, May 6, 2010	16.27	16.35	12.73	15.85
577	AMEX	FXR	Wed, May 5, 2010	16.33	16.44	16.17	16.30
576	AMEX	FXR	Tue, May 4, 2010	16.93	16.95	16.43	16.50
575	AMEX	FXR	Mon, May 3, 2010	16.98	17.15	16.98	17.11
574	AMEX	FXR	Fri, Apr 30, 2010	17.23	17.29	16.89	16.89
573	AMEX	FXR	Thu, Apr 29, 2010	17.03	17.18	17.00	17.18
572	AMEX	FXR	Wed, Apr 28, 2010	16.96	17.02	16.82	16.94
571	AMEX	FXR	Tue, Apr 27, 2010	17.32	17.35	16.88	16.88
570	AMEX	FXR	Mon, Apr 26, 2010	17.40	17.48	17.36	17.38
569	AMEX	FXR	Fri, Apr 23, 2010	17.26	17.34	17.17	17.34
568	AMEX	FXR	Thu, Apr 22, 2010	16.88	17.17	16.76	17.16
567	AMEX	FXR	Wed, Apr 21, 2010	17.02	17.04	16.93	16.99
566	AMEX	FXR	Tue, Apr 20, 2010	16.81	16.98	16.81	16.98
565	AMEX	FXR	Mon, Apr 19, 2010	16.78	16.83	16.60	16.76
564	AMEX	FXR	Fri, Apr 16, 2010	17.05	17.05	16.70	16.83
563	AMEX	FXR	Thu, Apr 15, 2010	17.02	17.14	17.02	17.13
562	AMEX	FXR	Wed, Apr 14, 2010	16.89	17.03	16.86	17.03
561	AMEX	FXR	Tue, Apr 13, 2010	16.80	16.83	16.72	16.82
560	AMEX	FXR	Mon, Apr 12, 2010	16.79	16.85	16.78	16.83
559	AMEX	FXR	Fri, Apr 9, 2010	16.58	16.75	16.58	16.75
558	AMEX	FXR	Thu, Apr 8, 2010	16.49	16.59	16.39	16.57
557	AMEX	FXR	Wed, Apr 7, 2010	16.60	16.60	16.42	16.47
556	AMEX	FXR	Tue, Apr 6, 2010	16.52	16.62	16.52	16.61
555	AMEX	FXR	Mon, Apr 5, 2010	16.49	16.58	16.49	16.57
554	AMEX	FXR	Thu, Apr 1, 2010	16.29	16.46	16.29	16.41
553	AMEX	FXR	Wed, Mar 31, 2010	16.30	16.35	16.24	16.24
552	AMEX	FXR	Tue, Mar 30, 2010	16.36	16.41	16.28	16.37
551	AMEX	FXR	Mon, Mar 29, 2010	16.23	16.34	16.23	16.31
550	AMEX	FXR	Fri, Mar 26, 2010	16.18	16.26	16.08	16.13
549	AMEX	FXR	Thu, Mar 25, 2010	16.32	16.38	16.15	16.15
548	AMEX	FXR	Wed, Mar 24, 2010	17.08	17.08	16.16	16.18
547	AMEX	FXR	Tue, Mar 23, 2010	16.10	16.30	16.06	16.30
546	AMEX	FXR	Mon, Mar 22, 2010	15.89	16.06	15.79	16.05
545	AMEX	FXR	Fri, Mar 19, 2010	16.07	16.07	15.87	15.91
544	AMEX	FXR	Thu, Mar 18, 2010	16.08	16.09	15.98	16.03
543	AMEX	FXR	Wed, Mar 17, 2010	16.07	16.12	15.92	16.05
542	AMEX	FXR	Tue, Mar 16, 2010	16.15	16.15	15.90	15.99
541	AMEX	FXR	Mon, Mar 15, 2010	15.84	15.84	15.78	15.81
540	AMEX	FXR	Fri, Mar 12, 2010	16.00	16.00	15.83	15.87
539	AMEX	FXR	Thu, Mar 11, 2010	15.82	15.90	15.75	15.90
538	AMEX	FXR	Wed, Mar 10, 2010	15.80	15.89	15.78	15.84
537	AMEX	FXR	Tue, Mar 9, 2010	15.66	15.82	15.66	15.76
536	AMEX	FXR	Mon, Mar 8, 2010	15.73	15.75	15.68	15.70
535	AMEX	FXR	Fri, Mar 5, 2010	15.62	15.71	15.61	15.71
534	AMEX	FXR	Thu, Mar 4, 2010	15.52	15.53	15.42	15.51
533	AMEX	FXR	Wed, Mar 3, 2010	15.50	15.59	15.47	15.48
532	AMEX	FXR	Tue, Mar 2, 2010	15.47	15.48	15.42	15.42
531	AMEX	FXR	Mon, Mar 1, 2010	15.20	15.41	15.20	15.41
530	AMEX	FXR	Fri, Feb 26, 2010	15.04	15.12	14.97	15.12
529	AMEX	FXR	Thu, Feb 25, 2010	14.89	15.08	14.80	15.06
528	AMEX	FXR	Wed, Feb 24, 2010	15.10	15.10	15.00	15.06
527	AMEX	FXR	Tue, Feb 23, 2010	15.19	15.19	14.93	14.95
526	AMEX	FXR	Mon, Feb 22, 2010	15.18	15.24	15.17	15.20
525	AMEX	FXR	Fri, Feb 19, 2010	15.08	15.19	15.03	15.17
524	AMEX	FXR	Thu, Feb 18, 2010	14.95	15.09	14.95	15.09
523	AMEX	FXR	Wed, Feb 17, 2010	14.94	14.95	14.89	14.95
522	AMEX	FXR	Tue, Feb 16, 2010	14.69	14.84	14.69	14.84
521	AMEX	FXR	Fri, Feb 12, 2010	14.69	14.69	14.28	14.50
520	AMEX	FXR	Thu, Feb 11, 2010	14.38	14.50	14.38	14.50
519	AMEX	FXR	Wed, Feb 10, 2010	14.31	14.31	14.10	14.20
518	AMEX	FXR	Tue, Feb 9, 2010	14.23	14.33	14.16	14.27
517	AMEX	FXR	Mon, Feb 8, 2010	14.02	14.15	13.97	13.97
516	AMEX	FXR	Fri, Feb 5, 2010	14.02	14.07	13.78	14.07
515	AMEX	FXR	Thu, Feb 4, 2010	14.36	14.36	14.14	14.14
514	AMEX	FXR	Wed, Feb 3, 2010	14.71	14.80	14.64	14.71
513	AMEX	FXR	Tue, Feb 2, 2010	14.57	14.78	14.57	14.77
512	AMEX	FXR	Mon, Feb 1, 2010	14.28	14.50	14.28	14.50
511	AMEX	FXR	Fri, Jan 29, 2010	14.50	14.63	14.26	14.26
510	AMEX	FXR	Thu, Jan 28, 2010	14.68	14.69	14.35	14.53
509	AMEX	FXR	Wed, Jan 27, 2010	14.61	14.68	14.47	14.68
508	AMEX	FXR	Tue, Jan 26, 2010	14.67	14.77	14.54	14.67
507	AMEX	FXR	Mon, Jan 25, 2010	14.82	14.84	14.65	14.68
506	AMEX	FXR	Fri, Jan 22, 2010	14.99	14.99	14.67	14.67
505	AMEX	FXR	Thu, Jan 21, 2010	15.31	15.31	14.94	15.00
504	AMEX	FXR	Wed, Jan 20, 2010	15.36	15.36	15.18	15.31
503	AMEX	FXR	Tue, Jan 19, 2010	15.47	15.52	15.45	15.51
502	AMEX	FXR	Fri, Jan 15, 2010	15.57	15.57	15.29	15.36
501	AMEX	FXR	Thu, Jan 14, 2010	15.53	15.58	15.51	15.58
500	AMEX	FXR	Wed, Jan 13, 2010	15.45	15.59	15.34	15.59
499	AMEX	FXR	Tue, Jan 12, 2010	15.50	15.50	15.35	15.37
498	AMEX	FXR	Mon, Jan 11, 2010	15.60	15.64	15.55	15.64
497	AMEX	FXR	Fri, Jan 8, 2010	15.34	15.56	15.34	15.55
496	AMEX	FXR	Thu, Jan 7, 2010	15.26	15.39	15.22	15.38
495	AMEX	FXR	Wed, Jan 6, 2010	15.25	15.30	15.23	15.27
494	AMEX	FXR	Tue, Jan 5, 2010	15.10	15.22	15.10	15.22
493	AMEX	FXR	Mon, Jan 4, 2010	14.93	15.05	14.93	15.05
492	AMEX	FXR	Thu, Dec 31, 2009	14.93	14.93	14.75	14.75
491	AMEX	FXR	Wed, Dec 30, 2009	14.98	14.98	14.88	14.93
490	AMEX	FXR	Tue, Dec 29, 2009	14.97	14.98	14.96	14.97
489	AMEX	FXR	Mon, Dec 28, 2009	15.06	15.06	14.94	14.99
488	AMEX	FXR	Thu, Dec 24, 2009	15.05	15.08	15.04	15.06
487	AMEX	FXR	Wed, Dec 23, 2009	14.92	14.99	14.85	14.99
486	AMEX	FXR	Tue, Dec 22, 2009	14.87	14.94	14.84	14.92
485	AMEX	FXR	Mon, Dec 21, 2009	14.65	14.91	14.65	14.86
484	AMEX	FXR	Fri, Dec 18, 2009	14.61	14.67	14.58	14.65
483	AMEX	FXR	Thu, Dec 17, 2009	14.76	14.76	14.68	14.69
482	AMEX	FXR	Wed, Dec 16, 2009	14.88	14.90	14.78	14.78
481	AMEX	FXR	Tue, Dec 15, 2009	14.77	14.80	14.70	14.77
480	AMEX	FXR	Mon, Dec 14, 2009	14.65	14.79	14.62	14.77
479	AMEX	FXR	Fri, Dec 11, 2009	14.46	14.55	14.45	14.54
478	AMEX	FXR	Thu, Dec 10, 2009	14.41	14.41	14.35	14.35
477	AMEX	FXR	Wed, Dec 9, 2009	14.17	14.26	14.12	14.26
476	AMEX	FXR	Tue, Dec 8, 2009	14.20	14.34	14.20	14.25
475	AMEX	FXR	Mon, Dec 7, 2009	14.48	14.52	14.47	14.49
474	AMEX	FXR	Fri, Dec 4, 2009	14.65	14.65	14.27	14.50
473	AMEX	FXR	Thu, Dec 3, 2009	14.42	14.42	14.34	14.39
472	AMEX	FXR	Wed, Dec 2, 2009	14.35	14.35	14.25	14.29
471	AMEX	FXR	Tue, Dec 1, 2009	14.23	14.27	14.18	14.26
470	AMEX	FXR	Mon, Nov 30, 2009	13.96	14.01	13.82	13.94
469	AMEX	FXR	Fri, Nov 27, 2009	14.12	14.12	13.79	14.05
468	AMEX	FXR	Wed, Nov 25, 2009	14.09	14.22	14.09	14.21
467	AMEX	FXR	Tue, Nov 24, 2009	14.10	14.11	13.98	14.07
466	AMEX	FXR	Mon, Nov 23, 2009	14.20	14.35	14.15	14.16
465	AMEX	FXR	Fri, Nov 20, 2009	13.93	13.97	13.89	13.97
464	AMEX	FXR	Thu, Nov 19, 2009	14.08	14.08	13.96	14.05
463	AMEX	FXR	Wed, Nov 18, 2009	14.34	14.36	14.25	14.33
462	AMEX	FXR	Tue, Nov 17, 2009	14.42	14.42	14.29	14.42
461	AMEX	FXR	Mon, Nov 16, 2009	14.42	14.47	14.42	14.46
460	AMEX	FXR	Fri, Nov 13, 2009	14.07	14.20	14.07	14.15
459	AMEX	FXR	Thu, Nov 12, 2009	14.26	14.26	13.98	13.99
458	AMEX	FXR	Wed, Nov 11, 2009	14.18	14.22	14.10	14.18
457	AMEX	FXR	Tue, Nov 10, 2009	14.14	14.16	13.97	14.03
456	AMEX	FXR	Mon, Nov 9, 2009	14.00	14.08	14.00	14.08
455	AMEX	FXR	Fri, Nov 6, 2009	13.84	13.89	13.70	13.80
454	AMEX	FXR	Thu, Nov 5, 2009	13.62	13.78	13.61	13.78
453	AMEX	FXR	Wed, Nov 4, 2009	13.49	13.60	13.38	13.38
452	AMEX	FXR	Tue, Nov 3, 2009	13.07	13.31	13.07	13.31
451	AMEX	FXR	Mon, Nov 2, 2009	13.22	13.22	12.94	12.96
450	AMEX	FXR	Fri, Oct 30, 2009	13.41	13.41	13.06	13.07
449	AMEX	FXR	Thu, Oct 29, 2009	13.25	13.46	13.25	13.45
448	AMEX	FXR	Wed, Oct 28, 2009	13.60	13.65	13.18	13.19
447	AMEX	FXR	Tue, Oct 27, 2009	13.67	13.78	13.61	13.64
446	AMEX	FXR	Mon, Oct 26, 2009	14.14	14.17	13.72	13.76
445	AMEX	FXR	Fri, Oct 23, 2009	14.04	14.04	13.93	13.93
444	AMEX	FXR	Thu, Oct 22, 2009	14.03	14.17	13.89	14.17
443	AMEX	FXR	Wed, Oct 21, 2009	14.26	14.34	13.99	13.99
442	AMEX	FXR	Tue, Oct 20, 2009	14.29	14.29	14.08	14.19
441	AMEX	FXR	Mon, Oct 19, 2009	14.11	14.25	14.09	14.23
440	AMEX	FXR	Fri, Oct 16, 2009	14.04	14.07	13.91	14.07
439	AMEX	FXR	Thu, Oct 15, 2009	14.00	14.13	14.00	14.13
438	AMEX	FXR	Wed, Oct 14, 2009	13.95	14.12	13.90	14.12
437	AMEX	FXR	Tue, Oct 13, 2009	13.79	13.80	13.65	13.77
436	AMEX	FXR	Mon, Oct 12, 2009	13.92	13.92	13.78	13.80
435	AMEX	FXR	Fri, Oct 9, 2009	13.75	13.79	13.72	13.79
434	AMEX	FXR	Thu, Oct 8, 2009	13.59	13.73	13.50	13.69
433	AMEX	FXR	Wed, Oct 7, 2009	13.45	13.46	13.37	13.44
432	AMEX	FXR	Tue, Oct 6, 2009	13.48	13.55	13.33	13.47
431	AMEX	FXR	Mon, Oct 5, 2009	13.21	13.28	13.10	13.28
430	AMEX	FXR	Fri, Oct 2, 2009	12.96	13.05	12.89	12.97
429	AMEX	FXR	Thu, Oct 1, 2009	13.59	13.59	13.15	13.15
428	AMEX	FXR	Wed, Sep 30, 2009	13.54	13.72	13.54	13.65
427	AMEX	FXR	Tue, Sep 29, 2009	13.76	13.82	13.67	13.76
426	AMEX	FXR	Mon, Sep 28, 2009	13.68	13.68	13.67	13.67
425	AMEX	FXR	Fri, Sep 25, 2009	13.45	13.58	13.43	13.43
424	AMEX	FXR	Thu, Sep 24, 2009	13.54	13.59	13.49	13.59
423	AMEX	FXR	Wed, Sep 23, 2009	13.97	14.07	13.87	13.87
422	AMEX	FXR	Tue, Sep 22, 2009	13.98	14.05	13.94	14.05
421	AMEX	FXR	Mon, Sep 21, 2009	13.94	13.94	13.84	13.86
420	AMEX	FXR	Fri, Sep 18, 2009	14.02	14.10	13.98	14.06
419	AMEX	FXR	Thu, Sep 17, 2009	14.16	14.25	13.99	14.06
418	AMEX	FXR	Wed, Sep 16, 2009	13.99	14.07	13.89	14.01
417	AMEX	FXR	Tue, Sep 15, 2009	13.83	13.91	13.74	13.89
416	AMEX	FXR	Mon, Sep 14, 2009	13.63	13.72	13.59	13.72
415	AMEX	FXR	Fri, Sep 11, 2009	13.61	13.65	13.52	13.58
414	AMEX	FXR	Thu, Sep 10, 2009	13.23	13.46	13.10	13.46
413	AMEX	FXR	Wed, Sep 9, 2009	13.05	13.24	12.96	13.18
412	AMEX	FXR	Tue, Sep 8, 2009	12.93	13.02	12.91	12.99
411	AMEX	FXR	Fri, Sep 4, 2009	12.58	12.81	12.52	12.81
410	AMEX	FXR	Thu, Sep 3, 2009	12.38	12.47	12.32	12.45
409	AMEX	FXR	Wed, Sep 2, 2009	12.34	12.39	12.32	12.39
408	AMEX	FXR	Tue, Sep 1, 2009	12.82	12.82	12.39	12.39
407	AMEX	FXR	Mon, Aug 31, 2009	12.68	12.68	12.61	12.65
406	AMEX	FXR	Fri, Aug 28, 2009	13.02	13.02	12.84	12.84
405	AMEX	FXR	Thu, Aug 27, 2009	12.66	12.90	12.64	12.89
404	AMEX	FXR	Wed, Aug 26, 2009	12.85	12.85	12.73	12.78
403	AMEX	FXR	Tue, Aug 25, 2009	12.88	12.91	12.84	12.85
402	AMEX	FXR	Mon, Aug 24, 2009	12.88	12.88	12.69	12.73
401	AMEX	FXR	Fri, Aug 21, 2009	12.57	12.78	12.54	12.78
400	AMEX	FXR	Thu, Aug 20, 2009	12.45	12.48	12.40	12.48
399	AMEX	FXR	Wed, Aug 19, 2009	12.39	12.40	12.30	12.37
398	AMEX	FXR	Tue, Aug 18, 2009	12.15	12.24	12.15	12.21
397	AMEX	FXR	Mon, Aug 17, 2009	12.06	12.11	12.06	12.06
396	AMEX	FXR	Fri, Aug 14, 2009	12.84	12.84	12.44	12.54
395	AMEX	FXR	Thu, Aug 13, 2009	12.72	12.78	12.72	12.72
394	AMEX	FXR	Wed, Aug 12, 2009	12.68	12.68	12.67	12.68
393	AMEX	FXR	Tue, Aug 11, 2009	12.64	12.64	12.41	12.46
392	AMEX	FXR	Mon, Aug 10, 2009	12.67	12.68	12.61	12.64
391	AMEX	FXR	Fri, Aug 7, 2009	12.57	12.77	12.53	12.77
390	AMEX	FXR	Thu, Aug 6, 2009	12.52	12.52	12.39	12.41
389	AMEX	FXR	Wed, Aug 5, 2009	12.55	12.55	12.31	12.44
388	AMEX	FXR	Tue, Aug 4, 2009	12.42	12.56	12.39	12.47
387	AMEX	FXR	Mon, Aug 3, 2009	12.23	12.42	12.15	12.38
386	AMEX	FXR	Fri, Jul 31, 2009	12.07	12.11	11.98	12.10
385	AMEX	FXR	Thu, Jul 30, 2009	12.14	12.14	11.99	11.99
384	AMEX	FXR	Wed, Jul 29, 2009	11.80	11.84	11.78	11.83
383	AMEX	FXR	Tue, Jul 28, 2009	11.87	11.87	11.87	11.87
382	AMEX	FXR	Mon, Jul 27, 2009	11.95	12.09	11.95	12.08
381	AMEX	FXR	Fri, Jul 24, 2009	11.90	11.99	11.79	11.99
380	AMEX	FXR	Thu, Jul 23, 2009	11.55	11.92	11.55	11.92
379	AMEX	FXR	Wed, Jul 22, 2009	11.51	11.58	11.50	11.51
378	AMEX	FXR	Tue, Jul 21, 2009	11.67	11.67	11.30	11.45
377	AMEX	FXR	Mon, Jul 20, 2009	11.29	11.53	11.29	11.53
376	AMEX	FXR	Fri, Jul 17, 2009	11.21	11.26	11.21	11.23
375	AMEX	FXR	Thu, Jul 16, 2009	11.00	11.25	11.00	11.25
374	AMEX	FXR	Wed, Jul 15, 2009	10.92	11.04	10.92	11.04
373	AMEX	FXR	Tue, Jul 14, 2009	10.61	10.64	10.60	10.60
372	AMEX	FXR	Mon, Jul 13, 2009	10.10	10.32	10.10	10.32
371	AMEX	FXR	Fri, Jul 10, 2009	10.23	10.26	10.19	10.26
370	AMEX	FXR	Thu, Jul 9, 2009	10.25	10.31	10.23	10.23
369	AMEX	FXR	Wed, Jul 8, 2009	10.07	10.16	9.97	10.14
368	AMEX	FXR	Tue, Jul 7, 2009	10.40	10.40	10.22	10.22
367	AMEX	FXR	Mon, Jul 6, 2009	10.62	10.62	10.49	10.51
366	AMEX	FXR	Thu, Jul 2, 2009	10.73	10.78	10.72	10.72
365	AMEX	FXR	Wed, Jul 1, 2009	11.14	11.14	11.07	11.07
364	AMEX	FXR	Tue, Jun 30, 2009	10.93	10.93	10.89	10.89
363	AMEX	FXR	Mon, Jun 29, 2009	11.12	11.12	11.05	11.05
362	AMEX	FXR	Fri, Jun 26, 2009	10.97	10.97	10.92	10.93
361	AMEX	FXR	Thu, Jun 25, 2009	10.58	10.86	10.58	10.86
360	AMEX	FXR	Wed, Jun 24, 2009	10.81	10.82	10.78	10.78
359	AMEX	FXR	Tue, Jun 23, 2009	10.52	10.52	10.40	10.49
358	AMEX	FXR	Mon, Jun 22, 2009	10.85	10.85	10.61	10.67
357	AMEX	FXR	Fri, Jun 19, 2009	11.02	11.02	10.97	10.97
356	AMEX	FXR	Thu, Jun 18, 2009	11.01	11.06	10.98	11.03
355	AMEX	FXR	Wed, Jun 17, 2009	10.85	11.02	10.85	11.02
354	AMEX	FXR	Tue, Jun 16, 2009	11.27	11.27	11.03	11.05
353	AMEX	FXR	Mon, Jun 15, 2009	11.31	11.31	11.22	11.28
352	AMEX	FXR	Fri, Jun 12, 2009	11.52	11.58	11.52	11.58
351	AMEX	FXR	Thu, Jun 11, 2009	11.72	11.77	11.69	11.69
350	AMEX	FXR	Wed, Jun 10, 2009	11.64	11.68	11.51	11.62
349	AMEX	FXR	Tue, Jun 9, 2009	11.63	11.76	11.62	11.72
348	AMEX	FXR	Mon, Jun 8, 2009	11.53	11.66	11.48	11.66
347	AMEX	FXR	Fri, Jun 5, 2009	11.83	11.92	11.76	11.80
346	AMEX	FXR	Thu, Jun 4, 2009	11.43	11.61	11.43	11.61
345	AMEX	FXR	Wed, Jun 3, 2009	11.40	11.40	11.25	11.31
344	AMEX	FXR	Tue, Jun 2, 2009	11.55	11.57	11.51	11.55
343	AMEX	FXR	Mon, Jun 1, 2009	11.18	11.55	11.18	11.54
342	AMEX	FXR	Fri, May 29, 2009	10.91	10.91	10.89	10.89
341	AMEX	FXR	Thu, May 28, 2009	10.77	10.90	10.77	10.86
340	AMEX	FXR	Wed, May 27, 2009	10.96	11.09	10.88	10.88
339	AMEX	FXR	Tue, May 26, 2009	10.54	10.92	10.54	10.92
338	AMEX	FXR	Fri, May 22, 2009	10.54	10.69	10.54	10.69
337	AMEX	FXR	Thu, May 21, 2009	10.77	10.77	10.55	10.55
336	AMEX	FXR	Wed, May 20, 2009	11.08	11.22	10.96	10.96
335	AMEX	FXR	Tue, May 19, 2009	10.97	11.12	10.93	11.09
334	AMEX	FXR	Mon, May 18, 2009	10.71	10.90	10.71	10.90
333	AMEX	FXR	Fri, May 15, 2009	10.68	10.70	10.49	10.49
332	AMEX	FXR	Thu, May 14, 2009	10.58	10.61	10.56	10.56
331	AMEX	FXR	Wed, May 13, 2009	10.44	10.45	10.37	10.45
330	AMEX	FXR	Tue, May 12, 2009	10.88	10.88	10.86	10.88
329	AMEX	FXR	Mon, May 11, 2009	11.02	11.10	11.02	11.07
328	AMEX	FXR	Fri, May 8, 2009	11.12	11.34	11.12	11.34
327	AMEX	FXR	Thu, May 7, 2009	12.23	12.23	10.93	10.95
326	AMEX	FXR	Wed, May 6, 2009	11.28	11.30	11.06	11.29
325	AMEX	FXR	Tue, May 5, 2009	11.16	11.16	11.08	11.10
324	AMEX	FXR	Mon, May 4, 2009	11.11	11.16	11.11	11.16
323	AMEX	FXR	Fri, May 1, 2009	10.70	10.88	10.69	10.84
322	AMEX	FXR	Thu, Apr 30, 2009	11.02	11.07	10.75	10.75
321	AMEX	FXR	Wed, Apr 29, 2009	10.52	10.77	10.52	10.69
320	AMEX	FXR	Tue, Apr 28, 2009	10.43	10.43	10.35	10.35
319	AMEX	FXR	Mon, Apr 27, 2009	10.41	10.41	10.40	10.40
318	AMEX	FXR	Fri, Apr 24, 2009	10.42	10.65	10.42	10.64
317	AMEX	FXR	Thu, Apr 23, 2009	10.06	10.27	10.06	10.19
316	AMEX	FXR	Wed, Apr 22, 2009	9.99	10.43	9.99	10.41
315	AMEX	FXR	Tue, Apr 21, 2009	9.77	10.01	9.77	10.00
314	AMEX	FXR	Mon, Apr 20, 2009	10.09	10.09	9.84	9.88
313	AMEX	FXR	Fri, Apr 17, 2009	10.30	10.40	10.29	10.40
312	AMEX	FXR	Thu, Apr 16, 2009	10.04	10.32	10.00	10.31
311	AMEX	FXR	Wed, Apr 15, 2009	9.84	9.99	9.84	9.95
310	AMEX	FXR	Tue, Apr 14, 2009	9.94	9.94	9.88	9.88
309	AMEX	FXR	Mon, Apr 13, 2009	10.00	10.11	9.91	10.11
308	AMEX	FXR	Thu, Apr 9, 2009	10.02	10.20	10.01	10.20
307	AMEX	FXR	Wed, Apr 8, 2009	9.51	9.59	9.51	9.56
306	AMEX	FXR	Tue, Apr 7, 2009	9.64	9.64	9.54	9.54
305	AMEX	FXR	Mon, Apr 6, 2009	9.69	9.69	9.63	9.68
304	AMEX	FXR	Fri, Apr 3, 2009	9.70	9.91	9.64	9.91
303	AMEX	FXR	Thu, Apr 2, 2009	9.73	9.84	9.73	9.80
302	AMEX	FXR	Wed, Apr 1, 2009	8.98	9.25	8.98	9.16
301	AMEX	FXR	Tue, Mar 31, 2009	9.48	9.48	9.02	9.05
300	AMEX	FXR	Mon, Mar 30, 2009	9.30	9.30	8.98	8.98
299	AMEX	FXR	Fri, Mar 27, 2009	9.49	9.63	9.44	9.55
298	AMEX	FXR	Thu, Mar 26, 2009	9.43	9.71	9.38	9.68
297	AMEX	FXR	Wed, Mar 25, 2009	9.81	9.81	8.97	9.06
296	AMEX	FXR	Tue, Mar 24, 2009	9.15	9.25	9.11	9.20
295	AMEX	FXR	Mon, Mar 23, 2009	8.87	9.07	8.87	9.07
294	AMEX	FXR	Fri, Mar 20, 2009	8.82	8.82	8.60	8.60
293	AMEX	FXR	Thu, Mar 19, 2009	8.97	8.98	8.89	8.89
292	AMEX	FXR	Wed, Mar 18, 2009	8.55	8.94	8.45	8.90
291	AMEX	FXR	Tue, Mar 17, 2009	8.58	8.61	8.40	8.61
290	AMEX	FXR	Mon, Mar 16, 2009	8.94	8.94	8.46	8.46
289	AMEX	FXR	Fri, Mar 13, 2009	8.53	8.55	8.35	8.43
288	AMEX	FXR	Thu, Mar 12, 2009	8.07	8.43	8.01	8.28
287	AMEX	FXR	Wed, Mar 11, 2009	8.21	8.25	8.11	8.25
286	AMEX	FXR	Tue, Mar 10, 2009	7.87	8.02	7.87	8.01
285	AMEX	FXR	Mon, Mar 9, 2009	7.45	7.45	7.42	7.43
284	AMEX	FXR	Fri, Mar 6, 2009	7.67	7.67	7.46	7.47
283	AMEX	FXR	Thu, Mar 5, 2009	7.88	7.88	7.58	7.61
282	AMEX	FXR	Wed, Mar 4, 2009	8.05	8.18	8.03	8.18
281	AMEX	FXR	Tue, Mar 3, 2009	7.86	7.88	7.84	7.88
280	AMEX	FXR	Mon, Mar 2, 2009	7.88	7.88	7.83	7.86
279	AMEX	FXR	Fri, Feb 27, 2009	8.36	8.55	8.36	8.43
278	AMEX	FXR	Thu, Feb 26, 2009	8.81	8.81	8.50	8.50
277	AMEX	FXR	Wed, Feb 25, 2009	8.67	8.91	8.62	8.69
276	AMEX	FXR	Tue, Feb 24, 2009	8.54	8.91	8.54	8.91
275	AMEX	FXR	Mon, Feb 23, 2009	8.86	8.86	8.52	8.52
274	AMEX	FXR	Fri, Feb 20, 2009	9.05	9.05	8.90	8.90
273	AMEX	FXR	Thu, Feb 19, 2009	9.43	9.44	9.20	9.25
272	AMEX	FXR	Wed, Feb 18, 2009	9.44	9.48	9.42	9.46
271	AMEX	FXR	Tue, Feb 17, 2009	9.54	9.62	9.52	9.53
270	AMEX	FXR	Fri, Feb 13, 2009	10.11	10.11	10.06	10.07
269	AMEX	FXR	Thu, Feb 12, 2009	9.77	9.88	9.75	9.75
268	AMEX	FXR	Wed, Feb 11, 2009	10.07	10.12	9.96	10.06
267	AMEX	FXR	Tue, Feb 10, 2009	10.27	10.27	9.99	9.99
266	AMEX	FXR	Mon, Feb 9, 2009	10.53	10.53	10.46	10.46
265	AMEX	FXR	Fri, Feb 6, 2009	10.18	10.49	10.18	10.49
264	AMEX	FXR	Thu, Feb 5, 2009	9.82	10.17	9.80	10.17
263	AMEX	FXR	Wed, Feb 4, 2009	10.17	10.17	10.00	10.01
262	AMEX	FXR	Tue, Feb 3, 2009	9.75	9.91	9.75	9.91
261	AMEX	FXR	Mon, Feb 2, 2009	9.73	9.80	9.72	9.80
260	AMEX	FXR	Fri, Jan 30, 2009	10.00	10.00	9.87	9.87
259	AMEX	FXR	Thu, Jan 29, 2009	10.25	10.25	10.11	10.12
258	AMEX	FXR	Wed, Jan 28, 2009	10.49	10.56	10.48	10.54
257	AMEX	FXR	Tue, Jan 27, 2009	10.04	10.15	10.04	10.15
256	AMEX	FXR	Mon, Jan 26, 2009	10.20	10.20	9.83	9.97
255	AMEX	FXR	Fri, Jan 23, 2009	9.73	10.02	9.73	9.92
254	AMEX	FXR	Thu, Jan 22, 2009	9.94	10.04	9.72	9.96
253	AMEX	FXR	Wed, Jan 21, 2009	9.87	10.06	9.71	10.05
252	AMEX	FXR	Tue, Jan 20, 2009	10.65	10.65	9.75	9.75
251	AMEX	FXR	Fri, Jan 16, 2009	10.26	10.36	9.99	10.36
250	AMEX	FXR	Thu, Jan 15, 2009	10.01	10.01	9.72	9.95
249	AMEX	FXR	Wed, Jan 14, 2009	10.21	10.21	9.98	10.04
248	AMEX	FXR	Fri, Jan 9, 2009	10.83	10.84	10.83	10.84
247	AMEX	FXR	Mon, Jan 5, 2009	10.98	11.12	10.95	11.01
246	AMEX	FXR	Fri, Jan 2, 2009	10.69	10.69	10.69	10.69
245	AMEX	FXR	Wed, Dec 31, 2008	10.48	10.48	10.48	10.48
244	AMEX	FXR	Mon, Dec 29, 2008	9.79	9.79	9.79	9.79
243	AMEX	FXR	Tue, Dec 16, 2008	10.01	10.05	10.01	10.05
242	AMEX	FXR	Fri, Dec 12, 2008	9.93	9.97	9.93	9.97
241	AMEX	FXR	Thu, Dec 11, 2008	10.08	10.08	10.05	10.05
240	AMEX	FXR	Wed, Dec 10, 2008	10.29	10.29	10.15	10.15
239	AMEX	FXR	Tue, Dec 9, 2008	10.07	10.07	10.02	10.03
238	AMEX	FXR	Mon, Dec 8, 2008	9.13	9.94	9.13	9.94
237	AMEX	FXR	Fri, Dec 5, 2008	9.38	9.63	9.29	9.51
236	AMEX	FXR	Thu, Dec 4, 2008	9.78	9.78	9.73	9.73
235	AMEX	FXR	Tue, Dec 2, 2008	9.21	9.22	9.20	9.22
234	AMEX	FXR	Mon, Dec 1, 2008	9.55	9.55	9.30	9.42
233	AMEX	FXR	Mon, Nov 24, 2008	8.85	8.85	8.85	8.85
232	AMEX	FXR	Fri, Nov 21, 2008	7.96	8.05	7.88	7.98
231	AMEX	FXR	Wed, Nov 19, 2008	8.77	8.78	8.77	8.78
230	AMEX	FXR	Mon, Nov 17, 2008	9.56	9.66	9.27	9.65
229	AMEX	FXR	Tue, Nov 11, 2008	10.20	10.20	10.20	10.20
228	AMEX	FXR	Fri, Nov 7, 2008	10.41	10.63	10.41	10.57
227	AMEX	FXR	Wed, Nov 5, 2008	11.40	11.45	11.40	11.45
226	AMEX	FXR	Tue, Nov 4, 2008	11.56	11.56	11.11	11.11
225	AMEX	FXR	Mon, Nov 3, 2008	11.38	11.38	11.27	11.28
224	AMEX	FXR	Fri, Oct 31, 2008	11.15	11.18	11.15	11.18
223	AMEX	FXR	Tue, Oct 28, 2008	9.65	10.21	9.65	10.21
222	AMEX	FXR	Mon, Oct 27, 2008	9.72	9.72	9.72	9.72
221	AMEX	FXR	Fri, Oct 24, 2008	9.80	9.80	9.74	9.74
220	AMEX	FXR	Thu, Oct 23, 2008	10.44	10.44	9.86	9.86
219	AMEX	FXR	Wed, Oct 22, 2008	10.81	10.81	10.62	10.62
218	AMEX	FXR	Fri, Oct 17, 2008	11.01	11.59	11.01	11.25
217	AMEX	FXR	Thu, Oct 16, 2008	11.16	11.16	11.16	11.16
216	AMEX	FXR	Tue, Oct 14, 2008	11.76	11.76	11.76	11.76
215	AMEX	FXR	Mon, Oct 13, 2008	11.52	11.97	11.52	11.97
214	AMEX	FXR	Fri, Oct 10, 2008	10.72	10.89	10.42	10.50
213	AMEX	FXR	Wed, Oct 8, 2008	11.80	12.06	11.73	11.86
212	AMEX	FXR	Tue, Oct 7, 2008	12.52	12.52	11.86	11.89
211	AMEX	FXR	Mon, Oct 6, 2008	12.55	12.55	11.77	12.33
210	AMEX	FXR	Fri, Oct 3, 2008	13.67	13.67	12.72	13.01
209	AMEX	FXR	Thu, Oct 2, 2008	13.89	13.89	13.66	13.76
208	AMEX	FXR	Wed, Oct 1, 2008	14.60	14.60	14.60	14.60
207	AMEX	FXR	Tue, Sep 30, 2008	14.44	14.64	14.40	14.64
206	AMEX	FXR	Mon, Sep 29, 2008	13.97	14.56	13.97	14.56
205	AMEX	FXR	Mon, Sep 22, 2008	16.14	16.14	15.84	15.84
204	AMEX	FXR	Fri, Sep 19, 2008	16.10	16.10	16.10	16.10
203	AMEX	FXR	Thu, Sep 18, 2008	15.33	15.83	15.22	15.80
202	AMEX	FXR	Wed, Sep 17, 2008	15.60	15.60	15.47	15.47
201	AMEX	FXR	Tue, Sep 16, 2008	15.73	15.73	15.73	15.73
200	AMEX	FXR	Mon, Sep 15, 2008	16.18	16.33	15.96	15.96
199	AMEX	FXR	Thu, Sep 11, 2008	16.13	16.38	16.13	16.38
198	AMEX	FXR	Wed, Sep 10, 2008	16.35	16.35	16.35	16.35
197	AMEX	FXR	Tue, Sep 9, 2008	16.52	16.60	16.29	16.29
196	AMEX	FXR	Mon, Sep 8, 2008	17.61	17.61	16.84	16.84
195	AMEX	FXR	Fri, Sep 5, 2008	16.53	16.56	16.53	16.56
194	AMEX	FXR	Thu, Sep 4, 2008	16.83	16.83	16.83	16.83
193	AMEX	FXR	Tue, Sep 2, 2008	17.86	17.86	17.86	17.86
192	AMEX	FXR	Fri, Aug 29, 2008	18.18	18.18	18.18	18.18
191	AMEX	FXR	Wed, Aug 27, 2008	17.78	17.82	17.78	17.82
190	AMEX	FXR	Tue, Aug 26, 2008	17.75	17.81	17.74	17.81
189	AMEX	FXR	Mon, Aug 25, 2008	17.81	17.81	17.81	17.81
188	AMEX	FXR	Thu, Aug 21, 2008	17.83	17.96	17.83	17.91
187	AMEX	FXR	Wed, Aug 20, 2008	17.82	17.98	17.75	17.98
186	AMEX	FXR	Tue, Aug 19, 2008	17.91	17.91	17.91	17.91
185	AMEX	FXR	Mon, Aug 18, 2008	18.17	18.17	18.10	18.10
184	AMEX	FXR	Fri, Aug 15, 2008	18.49	18.49	18.33	18.37
183	AMEX	FXR	Wed, Aug 13, 2008	18.04	18.19	17.96	18.16
182	AMEX	FXR	Mon, Aug 11, 2008	18.08	18.32	18.08	18.23
181	AMEX	FXR	Fri, Aug 8, 2008	17.54	18.02	17.54	17.94
180	AMEX	FXR	Thu, Aug 7, 2008	17.65	17.71	17.55	17.55
179	AMEX	FXR	Wed, Aug 6, 2008	17.76	17.76	17.76	17.76
178	AMEX	FXR	Mon, Aug 4, 2008	17.52	17.52	17.18	17.18
177	AMEX	FXR	Fri, Aug 1, 2008	17.49	17.66	17.49	17.56
176	AMEX	FXR	Thu, Jul 31, 2008	17.68	17.68	17.55	17.55
175	AMEX	FXR	Mon, Jul 28, 2008	17.57	17.57	17.57	17.57
174	AMEX	FXR	Fri, Jul 25, 2008	17.47	17.51	17.47	17.51
173	AMEX	FXR	Thu, Jul 24, 2008	17.32	17.32	17.32	17.32
172	AMEX	FXR	Wed, Jul 23, 2008	17.81	17.94	17.81	17.94
171	AMEX	FXR	Tue, Jul 22, 2008	17.60	17.60	17.60	17.60
170	AMEX	FXR	Fri, Jul 18, 2008	17.24	17.24	17.24	17.24
169	AMEX	FXR	Thu, Jul 17, 2008	17.26	17.26	17.04	17.04
168	AMEX	FXR	Tue, Jul 15, 2008	16.52	16.52	16.52	16.52
167	AMEX	FXR	Mon, Jul 14, 2008	16.76	16.76	16.54	16.54
166	AMEX	FXR	Fri, Jul 11, 2008	16.69	16.78	16.69	16.78
165	AMEX	FXR	Wed, Jul 9, 2008	17.06	17.06	17.06	17.06
164	AMEX	FXR	Tue, Jul 8, 2008	16.87	16.87	16.83	16.83
163	AMEX	FXR	Wed, Jul 2, 2008	16.97	16.97	16.97	16.97
162	AMEX	FXR	Tue, Jul 1, 2008	17.31	17.31	17.31	17.31
161	AMEX	FXR	Wed, Jun 25, 2008	18.34	18.35	18.16	18.16
160	AMEX	FXR	Tue, Jun 24, 2008	18.33	18.33	18.26	18.26
159	AMEX	FXR	Mon, Jun 23, 2008	18.72	18.72	18.72	18.72
158	AMEX	FXR	Fri, Jun 20, 2008	18.62	18.65	18.62	18.65
157	AMEX	FXR	Tue, Jun 17, 2008	19.10	19.10	19.06	19.06
156	AMEX	FXR	Mon, Jun 16, 2008	18.86	18.86	18.86	18.86
155	AMEX	FXR	Fri, Jun 13, 2008	18.79	18.82	18.79	18.82
154	AMEX	FXR	Thu, Jun 12, 2008	18.73	18.73	18.45	18.45
153	AMEX	FXR	Wed, Jun 11, 2008	18.54	18.54	18.54	18.54
152	AMEX	FXR	Tue, Jun 10, 2008	18.94	18.94	18.87	18.87
151	AMEX	FXR	Tue, Jun 3, 2008	19.61	19.61	19.44	19.61
150	AMEX	FXR	Mon, Jun 2, 2008	19.49	19.49	19.43	19.43
149	AMEX	FXR	Fri, May 30, 2008	19.64	19.66	19.60	19.66
148	AMEX	FXR	Thu, May 29, 2008	19.43	19.54	19.43	19.54
147	AMEX	FXR	Wed, May 28, 2008	19.27	19.27	19.27	19.27
146	AMEX	FXR	Tue, May 27, 2008	18.71	19.12	18.71	19.11
145	AMEX	FXR	Thu, May 22, 2008	19.14	19.14	19.14	19.14
144	AMEX	FXR	Wed, May 21, 2008	19.47	19.50	19.25	19.25
143	AMEX	FXR	Mon, May 19, 2008	19.69	19.69	19.57	19.57
142	AMEX	FXR	Fri, May 16, 2008	19.57	19.71	19.57	19.70
141	AMEX	FXR	Thu, May 15, 2008	19.51	19.66	19.51	19.66
140	AMEX	FXR	Wed, May 14, 2008	19.57	19.65	19.57	19.65
139	AMEX	FXR	Mon, May 12, 2008	19.18	19.18	19.14	19.14
138	AMEX	FXR	Fri, May 9, 2008	18.95	18.95	18.94	18.94
137	AMEX	FXR	Thu, May 8, 2008	19.09	19.09	19.04	19.08
136	AMEX	FXR	Wed, May 7, 2008	19.24	19.30	19.23	19.23
135	AMEX	FXR	Tue, May 6, 2008	19.13	19.13	19.13	19.13
134	AMEX	FXR	Mon, Apr 28, 2008	18.89	18.89	18.89	18.89
133	AMEX	FXR	Fri, Apr 25, 2008	18.54	18.68	18.54	18.68
132	AMEX	FXR	Wed, Apr 23, 2008	18.34	18.34	18.34	18.34
131	AMEX	FXR	Mon, Apr 21, 2008	18.73	18.73	18.73	18.73
130	AMEX	FXR	Wed, Apr 16, 2008	18.09	18.09	18.09	18.09
129	AMEX	FXR	Tue, Apr 15, 2008	17.78	17.78	17.67	17.67
128	AMEX	FXR	Mon, Apr 14, 2008	17.61	17.63	17.61	17.63
127	AMEX	FXR	Wed, Apr 9, 2008	17.90	17.90	17.90	17.90
126	AMEX	FXR	Tue, Apr 8, 2008	17.97	18.02	17.97	18.02
125	AMEX	FXR	Mon, Apr 7, 2008	18.49	18.49	18.24	18.29
124	AMEX	FXR	Fri, Apr 4, 2008	18.08	18.08	18.08	18.08
123	AMEX	FXR	Tue, Apr 1, 2008	17.70	17.70	17.70	17.70
122	AMEX	FXR	Thu, Mar 27, 2008	17.44	17.44	17.44	17.44
121	AMEX	FXR	Tue, Mar 25, 2008	17.56	17.62	17.56	17.59
120	AMEX	FXR	Mon, Mar 17, 2008	16.70	16.70	16.70	16.70
119	AMEX	FXR	Fri, Mar 14, 2008	16.76	16.76	16.76	16.76
118	AMEX	FXR	Thu, Mar 13, 2008	17.03	17.03	16.78	16.78
117	AMEX	FXR	Thu, Mar 6, 2008	17.40	17.40	17.40	17.40
116	AMEX	FXR	Wed, Mar 5, 2008	17.63	17.63	17.63	17.63
115	AMEX	FXR	Tue, Mar 4, 2008	17.47	17.47	17.47	17.47
114	AMEX	FXR	Fri, Feb 29, 2008	17.83	17.83	17.52	17.53
113	AMEX	FXR	Thu, Feb 28, 2008	18.17	18.17	18.14	18.14
112	AMEX	FXR	Wed, Feb 27, 2008	18.19	18.19	18.19	18.19
111	AMEX	FXR	Tue, Feb 26, 2008	18.16	18.16	18.16	18.16
110	AMEX	FXR	Fri, Feb 22, 2008	17.51	17.51	17.51	17.51
109	AMEX	FXR	Thu, Feb 21, 2008	17.59	17.59	17.59	17.59
108	AMEX	FXR	Wed, Feb 20, 2008	17.79	17.79	17.79	17.79
107	AMEX	FXR	Fri, Feb 15, 2008	17.37	17.38	17.37	17.38
106	AMEX	FXR	Thu, Feb 14, 2008	17.76	17.76	17.76	17.76
105	AMEX	FXR	Wed, Feb 13, 2008	17.80	17.96	17.74	17.96
104	AMEX	FXR	Tue, Feb 12, 2008	17.60	17.60	17.52	17.52
103	AMEX	FXR	Mon, Feb 11, 2008	17.30	17.30	17.30	17.30
102	AMEX	FXR	Fri, Feb 8, 2008	17.20	17.36	17.20	17.32
101	AMEX	FXR	Thu, Jan 31, 2008	17.44	17.57	17.44	17.56
100	AMEX	FXR	Wed, Jan 30, 2008	17.23	17.44	17.16	17.16
99	AMEX	FXR	Tue, Jan 29, 2008	17.20	17.25	17.18	17.21
98	AMEX	FXR	Mon, Jan 28, 2008	16.75	17.00	16.75	17.00
97	AMEX	FXR	Fri, Jan 25, 2008	16.90	16.90	16.83	16.83
96	AMEX	FXR	Thu, Jan 24, 2008	16.75	16.81	16.75	16.81
95	AMEX	FXR	Wed, Jan 23, 2008	15.99	15.99	15.99	15.99
94	AMEX	FXR	Tue, Jan 22, 2008	15.65	16.27	15.65	16.27
93	AMEX	FXR	Fri, Jan 18, 2008	16.44	16.44	16.13	16.13
92	AMEX	FXR	Wed, Jan 16, 2008	16.90	17.03	16.82	17.03
91	AMEX	FXR	Fri, Jan 11, 2008	17.49	17.49	17.24	17.26
90	AMEX	FXR	Wed, Jan 9, 2008	17.36	17.41	17.04	17.04
89	AMEX	FXR	Tue, Jan 8, 2008	17.64	17.64	17.64	17.64
88	AMEX	FXR	Mon, Jan 7, 2008	17.94	18.13	17.89	17.89
87	AMEX	FXR	Fri, Jan 4, 2008	18.35	18.35	18.35	18.35
86	AMEX	FXR	Wed, Jan 2, 2008	19.41	19.41	19.40	19.40
85	AMEX	FXR	Mon, Dec 31, 2007	19.43	19.51	19.43	19.51
84	AMEX	FXR	Fri, Dec 28, 2007	19.63	19.63	19.55	19.55
83	AMEX	FXR	Thu, Dec 27, 2007	19.65	19.65	19.62	19.62
82	AMEX	FXR	Wed, Dec 26, 2007	19.86	19.86	19.86	19.86
81	AMEX	FXR	Mon, Dec 24, 2007	19.85	19.85	19.85	19.85
80	AMEX	FXR	Thu, Dec 20, 2007	19.01	19.01	19.01	19.01
79	AMEX	FXR	Wed, Dec 19, 2007	18.99	18.99	18.84	18.86
78	AMEX	FXR	Mon, Dec 17, 2007	19.09	19.09	19.00	19.00
77	AMEX	FXR	Fri, Dec 14, 2007	19.55	19.69	19.55	19.69
76	AMEX	FXR	Thu, Dec 13, 2007	19.36	19.36	19.36	19.36
75	AMEX	FXR	Wed, Dec 12, 2007	19.68	19.68	19.38	19.38
74	AMEX	FXR	Tue, Dec 11, 2007	19.67	19.67	19.58	19.58
73	AMEX	FXR	Mon, Dec 10, 2007	20.08	20.08	20.03	20.03
72	AMEX	FXR	Fri, Dec 7, 2007	20.02	20.03	20.02	20.03
71	AMEX	FXR	Wed, Dec 5, 2007	19.37	19.37	19.37	19.37
70	AMEX	FXR	Tue, Dec 4, 2007	19.10	19.10	19.06	19.09
69	AMEX	FXR	Wed, Nov 28, 2007	18.69	18.84	18.69	18.84
68	AMEX	FXR	Tue, Nov 27, 2007	18.21	18.21	18.21	18.21
67	AMEX	FXR	Fri, Nov 16, 2007	18.60	18.68	18.59	18.64
66	AMEX	FXR	Thu, Nov 15, 2007	18.96	18.96	18.84	18.84
65	AMEX	FXR	Wed, Nov 14, 2007	19.15	19.15	19.15	19.15
64	AMEX	FXR	Thu, Nov 8, 2007	19.32	19.32	19.32	19.32
63	AMEX	FXR	Tue, Nov 6, 2007	19.39	19.42	19.39	19.42
62	AMEX	FXR	Fri, Nov 2, 2007	19.24	19.30	19.23	19.24
61	AMEX	FXR	Thu, Nov 1, 2007	19.28	19.29	19.28	19.29
60	AMEX	FXR	Wed, Oct 31, 2007	19.42	19.42	19.40	19.40
59	AMEX	FXR	Tue, Oct 30, 2007	19.38	19.49	19.38	19.47
58	AMEX	FXR	Fri, Oct 26, 2007	19.18	19.23	19.13	19.14
57	AMEX	FXR	Thu, Oct 25, 2007	19.07	19.12	19.02	19.02
56	AMEX	FXR	Fri, Oct 19, 2007	19.08	19.20	18.91	18.91
55	AMEX	FXR	Thu, Oct 18, 2007	19.23	19.23	19.23	19.23
54	AMEX	FXR	Wed, Oct 17, 2007	19.30	19.30	19.30	19.30
53	AMEX	FXR	Tue, Oct 16, 2007	19.31	19.31	19.25	19.25
52	AMEX	FXR	Mon, Oct 15, 2007	19.46	19.46	19.46	19.46
51	AMEX	FXR	Wed, Oct 10, 2007	19.60	19.60	19.60	19.60
50	AMEX	FXR	Mon, Oct 8, 2007	19.64	19.76	19.59	19.60
49	AMEX	FXR	Fri, Oct 5, 2007	19.51	19.61	19.46	19.61
48	AMEX	FXR	Thu, Oct 4, 2007	19.29	19.35	19.29	19.35
47	AMEX	FXR	Wed, Sep 26, 2007	18.67	18.74	18.67	18.74
46	AMEX	FXR	Tue, Sep 25, 2007	18.46	18.66	18.46	18.65
45	AMEX	FXR	Mon, Sep 24, 2007	18.70	18.72	18.67	18.68
44	AMEX	FXR	Fri, Sep 21, 2007	19.02	19.09	19.02	19.05
43	AMEX	FXR	Thu, Sep 20, 2007	19.03	19.03	19.03	19.03
42	AMEX	FXR	Wed, Sep 19, 2007	19.37	19.53	19.12	19.17
41	AMEX	FXR	Tue, Sep 18, 2007	19.00	19.00	19.00	19.00
40	AMEX	FXR	Mon, Sep 17, 2007	18.27	18.27	18.27	18.27
39	AMEX	FXR	Tue, Sep 11, 2007	18.04	18.16	18.04	18.16
38	AMEX	FXR	Wed, Sep 5, 2007	18.47	18.58	18.47	18.58
37	AMEX	FXR	Tue, Sep 4, 2007	18.72	18.72	18.72	18.72
36	AMEX	FXR	Fri, Aug 31, 2007	18.44	18.44	18.44	18.44
35	AMEX	FXR	Thu, Aug 30, 2007	18.13	18.13	18.13	18.13
34	AMEX	FXR	Wed, Aug 29, 2007	18.01	18.01	18.01	18.01
33	AMEX	FXR	Mon, Aug 27, 2007	18.54	18.54	18.54	18.54
32	AMEX	FXR	Thu, Aug 23, 2007	18.53	18.53	18.53	18.53
31	AMEX	FXR	Wed, Aug 22, 2007	18.46	18.46	18.46	18.46
30	AMEX	FXR	Mon, Aug 20, 2007	17.91	17.91	17.91	17.91
29	AMEX	FXR	Fri, Aug 17, 2007	17.70	17.70	17.70	17.70
28	AMEX	FXR	Thu, Aug 16, 2007	17.06	17.28	16.59	17.28
27	AMEX	FXR	Thu, Aug 9, 2007	18.70	18.70	18.70	18.70
26	AMEX	FXR	Tue, Aug 7, 2007	18.87	18.87	18.87	18.87
25	AMEX	FXR	Fri, Aug 3, 2007	19.14	19.14	19.14	19.14
24	AMEX	FXR	Thu, Aug 2, 2007	19.01	19.03	19.01	19.03
23	AMEX	FXR	Wed, Aug 1, 2007	18.81	18.81	18.42	18.43
22	AMEX	FXR	Tue, Jul 31, 2007	19.31	19.31	18.93	18.93
21	AMEX	FXR	Mon, Jul 30, 2007	18.85	19.11	18.85	19.10
20	AMEX	FXR	Fri, Jul 27, 2007	18.88	19.00	18.81	18.81
19	AMEX	FXR	Thu, Jul 26, 2007	19.13	19.13	18.66	18.73
18	AMEX	FXR	Tue, Jul 24, 2007	19.60	19.60	19.56	19.56
17	AMEX	FXR	Fri, Jul 20, 2007	20.17	20.17	20.13	20.13
16	AMEX	FXR	Thu, Jul 19, 2007	20.52	20.54	20.52	20.54
15	AMEX	FXR	Wed, Jul 18, 2007	20.33	20.36	20.33	20.36
14	AMEX	FXR	Tue, Jul 17, 2007	20.60	20.67	20.59	20.61
13	AMEX	FXR	Mon, Jul 16, 2007	20.50	20.50	20.50	20.50
12	AMEX	FXR	Thu, Jul 12, 2007	20.33	20.33	20.33	20.33
11	AMEX	FXR	Mon, Jul 9, 2007	20.16	20.23	20.16	20.23
10	AMEX	FXR	Mon, Jul 2, 2007	19.77	19.77	19.77	19.77
9	AMEX	FXR	Fri, Jun 29, 2007	19.70	19.70	19.70	19.70
8	AMEX	FXR	Tue, Jun 26, 2007	19.75	19.75	19.75	19.75
7	AMEX	FXR	Mon, Jun 25, 2007	19.87	19.87	19.87	19.87
6	AMEX	FXR	Fri, Jun 22, 2007	20.18	20.18	20.18	20.18
5	AMEX	FXR	Thu, Jun 21, 2007	20.18	20.18	20.18	20.18
4	AMEX	FXR	Fri, Jun 8, 2007	19.74	19.74	19.74	19.74
3	AMEX	FXR	Thu, May 31, 2007	20.67	20.67	20.67	20.67
2	AMEX	FXR	Thu, May 24, 2007	20.42	20.42	20.42	20.42
1	AMEX	FXR	Thu, May 10, 2007	20.07	20.07	19.98	19.98
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Industrials AlphaDEX AMEX:FXR 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