First Trust Cons. Discret. AlphaDEX AMEX:FXD Historical Prices

Below are the 4096 trading days of historical prices for FXD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4096	AMEX	FXD	Fri, Mar 8, 2024	62.41	62.70	61.62	61.80
4095	AMEX	FXD	Thu, Mar 7, 2024	62.01	62.27	62.01	62.19
4094	AMEX	FXD	Wed, Mar 6, 2024	62.07	62.14	61.57	61.82
4093	AMEX	FXD	Tue, Mar 5, 2024	61.65	62.18	61.65	61.81
4092	AMEX	FXD	Mon, Mar 4, 2024	62.17	62.39	61.85	61.89
4091	AMEX	FXD	Fri, Mar 1, 2024	61.81	62.01	61.35	61.99
4090	AMEX	FXD	Thu, Feb 29, 2024	61.60	61.81	61.34	61.68
4089	AMEX	FXD	Wed, Feb 28, 2024	60.98	61.54	60.98	61.32
4088	AMEX	FXD	Tue, Feb 27, 2024	61.19	61.39	61.09	61.30
4087	AMEX	FXD	Mon, Feb 26, 2024	60.67	60.99	60.53	60.59
4086	AMEX	FXD	Fri, Feb 23, 2024	60.54	61.04	60.34	60.74
4085	AMEX	FXD	Thu, Feb 22, 2024	60.02	60.53	60.00	60.41
4084	AMEX	FXD	Wed, Feb 21, 2024	59.40	59.73	59.19	59.50
4083	AMEX	FXD	Tue, Feb 20, 2024	59.51	59.60	59.30	59.56
4082	AMEX	FXD	Fri, Feb 16, 2024	60.11	60.46	59.88	59.95
4081	AMEX	FXD	Thu, Feb 15, 2024	59.95	60.49	59.95	60.44
4080	AMEX	FXD	Wed, Feb 14, 2024	59.33	59.74	58.98	59.71
4079	AMEX	FXD	Tue, Feb 13, 2024	58.69	58.88	58.24	58.63
4078	AMEX	FXD	Mon, Feb 12, 2024	59.43	60.35	59.43	60.19
4077	AMEX	FXD	Fri, Feb 9, 2024	59.26	59.56	59.03	59.41
4076	AMEX	FXD	Thu, Feb 8, 2024	58.89	59.38	58.89	59.37
4075	AMEX	FXD	Wed, Feb 7, 2024	58.79	58.89	58.37	58.69
4074	AMEX	FXD	Tue, Feb 6, 2024	57.99	58.62	57.99	58.57
4073	AMEX	FXD	Mon, Feb 5, 2024	58.24	58.24	57.61	57.95
4072	AMEX	FXD	Fri, Feb 2, 2024	58.17	58.97	57.95	58.69
4071	AMEX	FXD	Thu, Feb 1, 2024	57.92	58.64	57.44	58.60
4070	AMEX	FXD	Wed, Jan 31, 2024	58.26	58.54	57.56	57.56
4069	AMEX	FXD	Tue, Jan 30, 2024	58.53	58.80	58.48	58.48
4068	AMEX	FXD	Mon, Jan 29, 2024	58.23	58.79	58.07	58.75
4067	AMEX	FXD	Fri, Jan 26, 2024	58.32	58.47	58.15	58.25
4066	AMEX	FXD	Thu, Jan 25, 2024	57.77	58.12	57.58	58.12
4065	AMEX	FXD	Wed, Jan 24, 2024	58.27	58.27	57.19	57.23
4064	AMEX	FXD	Tue, Jan 23, 2024	58.15	58.15	57.50	57.71
4063	AMEX	FXD	Mon, Jan 22, 2024	57.68	58.05	57.62	57.85
4062	AMEX	FXD	Fri, Jan 19, 2024	56.66	57.53	56.66	57.40
4061	AMEX	FXD	Thu, Jan 18, 2024	56.84	57.14	56.43	57.11
4060	AMEX	FXD	Wed, Jan 17, 2024	56.23	56.50	56.13	56.49
4059	AMEX	FXD	Tue, Jan 16, 2024	56.49	56.79	56.17	56.79
4058	AMEX	FXD	Fri, Jan 12, 2024	57.91	57.93	56.83	56.89
4057	AMEX	FXD	Thu, Jan 11, 2024	57.64	57.76	57.03	57.75
4056	AMEX	FXD	Wed, Jan 10, 2024	57.72	57.96	57.42	57.82
4055	AMEX	FXD	Tue, Jan 9, 2024	57.25	57.80	57.25	57.58
4054	AMEX	FXD	Mon, Jan 8, 2024	57.04	57.88	56.94	57.84
4053	AMEX	FXD	Fri, Jan 5, 2024	56.78	57.41	56.76	56.93
4052	AMEX	FXD	Thu, Jan 4, 2024	56.60	57.01	56.50	56.63
4051	AMEX	FXD	Wed, Jan 3, 2024	57.77	57.77	56.63	56.63
4050	AMEX	FXD	Tue, Jan 2, 2024	58.56	58.90	58.15	58.41
4049	AMEX	FXD	Fri, Dec 29, 2023	59.37	59.46	58.89	58.98
4048	AMEX	FXD	Thu, Dec 28, 2023	59.24	59.51	59.24	59.42
4047	AMEX	FXD	Wed, Dec 27, 2023	59.42	59.51	59.21	59.38
4046	AMEX	FXD	Tue, Dec 26, 2023	59.14	59.45	59.12	59.36
4045	AMEX	FXD	Fri, Dec 22, 2023	59.11	59.24	58.87	59.08
4044	AMEX	FXD	Thu, Dec 21, 2023	58.89	59.41	58.80	59.22
4043	AMEX	FXD	Wed, Dec 20, 2023	59.09	59.50	58.24	58.26
4042	AMEX	FXD	Tue, Dec 19, 2023	58.85	59.41	58.85	59.37
4041	AMEX	FXD	Mon, Dec 18, 2023	58.61	58.67	58.25	58.50
4040	AMEX	FXD	Fri, Dec 15, 2023	58.57	58.96	58.39	58.52
4039	AMEX	FXD	Thu, Dec 14, 2023	58.30	59.26	58.30	59.05
4038	AMEX	FXD	Wed, Dec 13, 2023	56.24	57.56	55.67	57.46
4037	AMEX	FXD	Tue, Dec 12, 2023	56.21	56.33	56.05	56.11
4036	AMEX	FXD	Mon, Dec 11, 2023	55.87	56.62	55.87	56.46
4035	AMEX	FXD	Fri, Dec 8, 2023	55.06	55.82	55.06	55.64
4034	AMEX	FXD	Thu, Dec 7, 2023	54.83	55.28	54.76	55.28
4033	AMEX	FXD	Wed, Dec 6, 2023	54.93	55.33	54.67	54.72
4032	AMEX	FXD	Tue, Dec 5, 2023	54.92	54.92	54.23	54.34
4031	AMEX	FXD	Mon, Dec 4, 2023	54.83	55.75	54.83	55.30
4030	AMEX	FXD	Fri, Dec 1, 2023	53.35	55.14	53.35	55.11
4029	AMEX	FXD	Thu, Nov 30, 2023	53.38	53.43	53.00	53.40
4028	AMEX	FXD	Wed, Nov 29, 2023	53.34	53.81	53.18	53.18
4027	AMEX	FXD	Tue, Nov 28, 2023	52.87	53.16	52.62	53.01
4026	AMEX	FXD	Mon, Nov 27, 2023	52.84	53.08	52.69	52.95
4025	AMEX	FXD	Fri, Nov 24, 2023	52.80	53.11	52.80	53.04
4024	AMEX	FXD	Wed, Nov 22, 2023	52.92	53.24	52.71	52.88
4023	AMEX	FXD	Tue, Nov 21, 2023	52.77	52.77	52.42	52.55
4022	AMEX	FXD	Mon, Nov 20, 2023	52.68	53.17	52.54	53.00
4021	AMEX	FXD	Fri, Nov 17, 2023	52.25	52.68	52.25	52.61
4020	AMEX	FXD	Thu, Nov 16, 2023	52.44	52.44	51.64	51.82
4019	AMEX	FXD	Wed, Nov 15, 2023	52.15	53.13	52.15	52.52
4018	AMEX	FXD	Tue, Nov 14, 2023	50.96	52.25	50.96	51.96
4017	AMEX	FXD	Mon, Nov 13, 2023	49.71	49.97	49.46	49.74
4016	AMEX	FXD	Fri, Nov 10, 2023	49.57	49.98	49.16	49.97
4015	AMEX	FXD	Thu, Nov 9, 2023	50.41	50.41	49.37	49.45
4014	AMEX	FXD	Wed, Nov 8, 2023	50.59	50.71	50.14	50.15
4013	AMEX	FXD	Tue, Nov 7, 2023	50.24	50.67	50.10	50.52
4012	AMEX	FXD	Mon, Nov 6, 2023	50.95	50.95	50.16	50.36
4011	AMEX	FXD	Fri, Nov 3, 2023	49.77	51.10	49.77	50.88
4010	AMEX	FXD	Thu, Nov 2, 2023	48.41	49.22	48.41	49.18
4009	AMEX	FXD	Wed, Nov 1, 2023	47.89	47.99	47.32	47.96
4008	AMEX	FXD	Tue, Oct 31, 2023	47.32	47.95	47.32	47.87
4007	AMEX	FXD	Mon, Oct 30, 2023	47.22	47.59	46.91	47.42
4006	AMEX	FXD	Fri, Oct 27, 2023	47.57	47.69	46.74	46.79
4005	AMEX	FXD	Thu, Oct 26, 2023	47.74	47.83	47.05	47.30
4004	AMEX	FXD	Wed, Oct 25, 2023	48.02	48.06	47.51	47.62
4003	AMEX	FXD	Tue, Oct 24, 2023	48.42	48.83	48.22	48.42
4002	AMEX	FXD	Mon, Oct 23, 2023	48.13	48.76	47.82	48.18
4001	AMEX	FXD	Fri, Oct 20, 2023	48.50	48.76	48.28	48.40
4000	AMEX	FXD	Thu, Oct 19, 2023	49.31	49.51	48.47	48.59
3999	AMEX	FXD	Wed, Oct 18, 2023	49.77	50.00	49.25	49.29
3998	AMEX	FXD	Tue, Oct 17, 2023	49.68	50.90	49.68	50.51
3997	AMEX	FXD	Mon, Oct 16, 2023	49.31	50.05	49.21	49.94
3996	AMEX	FXD	Fri, Oct 13, 2023	49.44	49.52	48.79	48.89
3995	AMEX	FXD	Thu, Oct 12, 2023	50.49	50.49	49.09	49.38
3994	AMEX	FXD	Wed, Oct 11, 2023	50.67	50.86	50.08	50.45
3993	AMEX	FXD	Tue, Oct 10, 2023	49.96	50.88	49.96	50.45
3992	AMEX	FXD	Mon, Oct 9, 2023	49.08	49.87	48.81	49.78
3991	AMEX	FXD	Fri, Oct 6, 2023	48.71	49.93	48.47	49.61
3990	AMEX	FXD	Thu, Oct 5, 2023	49.62	49.63	48.84	49.07
3989	AMEX	FXD	Wed, Oct 4, 2023	49.41	49.82	49.16	49.73
3988	AMEX	FXD	Tue, Oct 3, 2023	50.31	50.37	49.15	49.35
3987	AMEX	FXD	Mon, Oct 2, 2023	51.18	51.18	50.53	50.71
3986	AMEX	FXD	Fri, Sep 29, 2023	51.52	51.63	50.91	51.01
3985	AMEX	FXD	Thu, Sep 28, 2023	50.21	51.12	50.03	50.95
3984	AMEX	FXD	Wed, Sep 27, 2023	50.22	50.52	49.88	50.28
3983	AMEX	FXD	Tue, Sep 26, 2023	50.29	50.63	49.92	49.94
3982	AMEX	FXD	Mon, Sep 25, 2023	50.39	50.75	50.33	50.55
3981	AMEX	FXD	Fri, Sep 22, 2023	51.20	51.32	50.45	50.49
3980	AMEX	FXD	Thu, Sep 21, 2023	51.53	51.70	50.96	50.91
3979	AMEX	FXD	Wed, Sep 20, 2023	52.88	52.88	52.02	52.06
3978	AMEX	FXD	Tue, Sep 19, 2023	52.28	52.45	51.97	52.36
3977	AMEX	FXD	Mon, Sep 18, 2023	52.73	52.73	52.35	52.39
3976	AMEX	FXD	Fri, Sep 15, 2023	53.28	53.35	52.76	52.85
3975	AMEX	FXD	Thu, Sep 14, 2023	53.06	53.52	52.85	53.50
3974	AMEX	FXD	Wed, Sep 13, 2023	53.01	53.02	52.51	52.64
3973	AMEX	FXD	Tue, Sep 12, 2023	53.08	53.53	53.04	53.12
3972	AMEX	FXD	Mon, Sep 11, 2023	53.40	53.58	53.17	53.27
3971	AMEX	FXD	Fri, Sep 8, 2023	53.05	53.31	52.99	53.12
3970	AMEX	FXD	Thu, Sep 7, 2023	53.10	53.21	52.84	53.11
3969	AMEX	FXD	Wed, Sep 6, 2023	53.64	54.01	53.20	53.49
3968	AMEX	FXD	Tue, Sep 5, 2023	54.20	54.20	53.75	53.80
3967	AMEX	FXD	Fri, Sep 1, 2023	54.60	54.86	54.50	54.71
3966	AMEX	FXD	Thu, Aug 31, 2023	54.47	54.70	54.38	54.40
3965	AMEX	FXD	Wed, Aug 30, 2023	54.06	54.60	54.06	54.40
3964	AMEX	FXD	Tue, Aug 29, 2023	53.16	54.13	53.16	54.13
3963	AMEX	FXD	Mon, Aug 28, 2023	52.99	53.33	52.92	53.24
3962	AMEX	FXD	Fri, Aug 25, 2023	53.03	53.15	52.32	52.74
3961	AMEX	FXD	Thu, Aug 24, 2023	53.60	53.72	52.82	52.82
3960	AMEX	FXD	Wed, Aug 23, 2023	53.05	53.82	52.99	53.76
3959	AMEX	FXD	Tue, Aug 22, 2023	53.63	53.63	53.07	53.15
3958	AMEX	FXD	Mon, Aug 21, 2023	53.96	54.00	53.39	53.69
3957	AMEX	FXD	Fri, Aug 18, 2023	53.17	53.97	53.03	53.90
3956	AMEX	FXD	Thu, Aug 17, 2023	54.64	54.64	53.59	53.59
3955	AMEX	FXD	Wed, Aug 16, 2023	54.96	55.27	54.44	54.44
3954	AMEX	FXD	Tue, Aug 15, 2023	55.45	55.45	55.06	55.07
3953	AMEX	FXD	Mon, Aug 14, 2023	55.21	55.73	55.12	55.72
3952	AMEX	FXD	Fri, Aug 11, 2023	55.33	55.64	55.17	55.40
3951	AMEX	FXD	Thu, Aug 10, 2023	56.16	56.49	55.49	55.65
3950	AMEX	FXD	Wed, Aug 9, 2023	56.09	56.17	55.41	55.48
3949	AMEX	FXD	Tue, Aug 8, 2023	55.62	56.01	55.36	55.98
3948	AMEX	FXD	Mon, Aug 7, 2023	56.15	56.27	55.91	56.23
3947	AMEX	FXD	Fri, Aug 4, 2023	56.27	56.52	55.82	55.93
3946	AMEX	FXD	Thu, Aug 3, 2023	55.75	56.03	55.67	55.85
3945	AMEX	FXD	Wed, Aug 2, 2023	56.33	56.50	55.91	56.07
3944	AMEX	FXD	Tue, Aug 1, 2023	56.96	57.06	56.64	56.99
3943	AMEX	FXD	Mon, Jul 31, 2023	57.11	57.44	57.10	57.41
3942	AMEX	FXD	Fri, Jul 28, 2023	56.89	57.11	56.82	56.98
3941	AMEX	FXD	Thu, Jul 27, 2023	57.32	57.48	56.18	56.35
3940	AMEX	FXD	Wed, Jul 26, 2023	56.53	57.16	56.53	57.08
3939	AMEX	FXD	Tue, Jul 25, 2023	56.61	56.78	56.51	56.57
3938	AMEX	FXD	Mon, Jul 24, 2023	56.93	57.01	56.63	56.85
3937	AMEX	FXD	Fri, Jul 21, 2023	57.65	57.65	56.94	57.00
3936	AMEX	FXD	Thu, Jul 20, 2023	57.85	57.85	57.13	57.32
3935	AMEX	FXD	Wed, Jul 19, 2023	57.95	58.17	57.81	58.14
3934	AMEX	FXD	Tue, Jul 18, 2023	57.25	57.92	57.25	57.91
3933	AMEX	FXD	Mon, Jul 17, 2023	56.81	57.26	56.74	57.15
3932	AMEX	FXD	Fri, Jul 14, 2023	57.61	57.61	56.86	57.01
3931	AMEX	FXD	Thu, Jul 13, 2023	57.71	57.71	57.41	57.52
3930	AMEX	FXD	Wed, Jul 12, 2023	57.64	57.64	57.26	57.35
3929	AMEX	FXD	Tue, Jul 11, 2023	56.19	57.07	56.19	56.96
3928	AMEX	FXD	Mon, Jul 10, 2023	54.98	56.05	54.98	56.05
3927	AMEX	FXD	Fri, Jul 7, 2023	54.55	55.48	54.55	55.04
3926	AMEX	FXD	Thu, Jul 6, 2023	54.74	54.94	54.18	54.56
3925	AMEX	FXD	Wed, Jul 5, 2023	55.29	55.38	55.08	55.32
3924	AMEX	FXD	Mon, Jul 3, 2023	55.17	55.63	55.17	55.53
3923	AMEX	FXD	Fri, Jun 30, 2023	54.99	55.33	54.78	55.21
3922	AMEX	FXD	Thu, Jun 29, 2023	54.51	54.77	54.39	54.56
3921	AMEX	FXD	Wed, Jun 28, 2023	54.28	54.54	54.12	54.43
3920	AMEX	FXD	Tue, Jun 27, 2023	53.19	54.44	53.19	54.33
3919	AMEX	FXD	Mon, Jun 26, 2023	52.81	53.50	52.81	53.05
3918	AMEX	FXD	Fri, Jun 23, 2023	52.74	53.11	52.65	52.87
3917	AMEX	FXD	Thu, Jun 22, 2023	53.27	53.36	52.94	53.22
3916	AMEX	FXD	Wed, Jun 21, 2023	53.23	53.64	53.19	53.40
3915	AMEX	FXD	Tue, Jun 20, 2023	53.45	53.54	53.05	53.36
3914	AMEX	FXD	Fri, Jun 16, 2023	54.12	54.12	53.49	53.69
3913	AMEX	FXD	Thu, Jun 15, 2023	53.44	54.06	53.37	53.96
3912	AMEX	FXD	Wed, Jun 14, 2023	53.88	54.13	53.20	53.57
3911	AMEX	FXD	Tue, Jun 13, 2023	53.39	53.80	53.39	53.73
3910	AMEX	FXD	Mon, Jun 12, 2023	52.65	53.18	52.42	53.09
3909	AMEX	FXD	Fri, Jun 9, 2023	52.66	52.90	52.38	52.49
3908	AMEX	FXD	Thu, Jun 8, 2023	52.46	52.72	52.28	52.56
3907	AMEX	FXD	Wed, Jun 7, 2023	52.45	52.91	52.39	52.61
3906	AMEX	FXD	Tue, Jun 6, 2023	50.83	52.24	50.83	52.20
3905	AMEX	FXD	Mon, Jun 5, 2023	50.95	51.00	50.54	51.09
3904	AMEX	FXD	Fri, Jun 2, 2023	49.99	51.21	49.99	51.09
3903	AMEX	FXD	Thu, Jun 1, 2023	49.22	49.64	48.87	49.41
3902	AMEX	FXD	Wed, May 31, 2023	49.68	49.68	48.80	49.26
3901	AMEX	FXD	Tue, May 30, 2023	50.41	50.43	49.89	50.08
3900	AMEX	FXD	Fri, May 26, 2023	49.87	50.24	49.80	50.15
3899	AMEX	FXD	Thu, May 25, 2023	50.16	50.26	49.68	49.88
3898	AMEX	FXD	Wed, May 24, 2023	50.35	50.36	49.78	50.05
3897	AMEX	FXD	Tue, May 23, 2023	50.81	51.18	50.39	50.46
3896	AMEX	FXD	Mon, May 22, 2023	51.22	51.36	51.00	51.07
3895	AMEX	FXD	Fri, May 19, 2023	52.05	52.05	51.00	51.18
3894	AMEX	FXD	Thu, May 18, 2023	51.38	52.22	51.37	52.12
3893	AMEX	FXD	Wed, May 17, 2023	50.66	51.53	50.66	51.39
3892	AMEX	FXD	Tue, May 16, 2023	50.98	50.98	50.38	50.38
3891	AMEX	FXD	Mon, May 15, 2023	50.99	51.42	50.82	51.35
3890	AMEX	FXD	Fri, May 12, 2023	51.27	51.31	50.63	50.97
3889	AMEX	FXD	Thu, May 11, 2023	51.06	51.29	50.89	51.16
3888	AMEX	FXD	Wed, May 10, 2023	52.04	52.04	50.56	51.20
3887	AMEX	FXD	Tue, May 9, 2023	51.53	51.73	51.37	51.55
3886	AMEX	FXD	Mon, May 8, 2023	51.77	51.89	51.53	51.80
3885	AMEX	FXD	Fri, May 5, 2023	51.13	51.78	51.13	51.62
3884	AMEX	FXD	Thu, May 4, 2023	51.29	51.29	50.32	50.45
3883	AMEX	FXD	Wed, May 3, 2023	51.97	52.60	51.67	51.67
3882	AMEX	FXD	Tue, May 2, 2023	51.91	52.03	51.15	51.97
3881	AMEX	FXD	Mon, May 1, 2023	52.18	52.68	52.18	52.35
3880	AMEX	FXD	Fri, Apr 28, 2023	51.55	52.27	51.55	52.23
3879	AMEX	FXD	Thu, Apr 27, 2023	50.93	51.58	50.66	51.58
3878	AMEX	FXD	Wed, Apr 26, 2023	51.13	51.42	50.60	50.69
3877	AMEX	FXD	Tue, Apr 25, 2023	52.00	52.00	51.04	51.09
3876	AMEX	FXD	Mon, Apr 24, 2023	52.16	52.39	51.85	52.23
3875	AMEX	FXD	Fri, Apr 21, 2023	52.15	52.18	51.75	52.15
3874	AMEX	FXD	Thu, Apr 20, 2023	51.98	52.56	51.93	52.04
3873	AMEX	FXD	Wed, Apr 19, 2023	51.83	52.35	51.66	52.25
3872	AMEX	FXD	Tue, Apr 18, 2023	52.08	52.22	51.89	52.19
3871	AMEX	FXD	Mon, Apr 17, 2023	51.56	51.85	51.34	51.76
3870	AMEX	FXD	Fri, Apr 14, 2023	51.44	51.96	51.12	51.54
3869	AMEX	FXD	Thu, Apr 13, 2023	51.28	51.53	51.00	51.38
3868	AMEX	FXD	Wed, Apr 12, 2023	52.30	52.30	50.96	51.03
3867	AMEX	FXD	Tue, Apr 11, 2023	51.50	52.11	51.48	51.86
3866	AMEX	FXD	Mon, Apr 10, 2023	50.23	51.25	50.23	51.21
3865	AMEX	FXD	Thu, Apr 6, 2023	50.47	50.63	50.05	50.45
3864	AMEX	FXD	Wed, Apr 5, 2023	51.15	51.15	50.36	50.67
3863	AMEX	FXD	Tue, Apr 4, 2023	52.15	52.19	51.12	51.48
3862	AMEX	FXD	Mon, Apr 3, 2023	51.85	52.11	51.58	52.01
3861	AMEX	FXD	Fri, Mar 31, 2023	51.04	51.93	51.04	51.93
3860	AMEX	FXD	Thu, Mar 30, 2023	50.87	51.16	50.65	50.72
3859	AMEX	FXD	Wed, Mar 29, 2023	50.22	50.47	49.93	50.43
3858	AMEX	FXD	Tue, Mar 28, 2023	49.58	50.16	49.58	49.87
3857	AMEX	FXD	Mon, Mar 27, 2023	49.50	49.66	48.95	49.45
3856	AMEX	FXD	Fri, Mar 24, 2023	48.77	49.15	48.24	49.04
3855	AMEX	FXD	Thu, Mar 23, 2023	49.91	50.30	48.74	49.09
3854	AMEX	FXD	Wed, Mar 22, 2023	50.57	50.83	49.44	49.44
3853	AMEX	FXD	Tue, Mar 21, 2023	50.18	50.89	50.18	50.55
3852	AMEX	FXD	Mon, Mar 20, 2023	49.43	50.05	49.31	49.55
3851	AMEX	FXD	Fri, Mar 17, 2023	49.66	49.73	48.99	49.21
3850	AMEX	FXD	Thu, Mar 16, 2023	48.95	50.11	48.95	50.03
3849	AMEX	FXD	Wed, Mar 15, 2023	48.85	49.40	48.53	49.33
3848	AMEX	FXD	Tue, Mar 14, 2023	50.61	50.67	49.54	49.95
3847	AMEX	FXD	Mon, Mar 13, 2023	49.83	50.40	49.31	49.64
3846	AMEX	FXD	Fri, Mar 10, 2023	51.54	51.56	50.28	50.59
3845	AMEX	FXD	Thu, Mar 9, 2023	53.09	53.12	51.64	51.68
3844	AMEX	FXD	Wed, Mar 8, 2023	53.07	53.13	52.71	53.09
3843	AMEX	FXD	Tue, Mar 7, 2023	53.31	53.67	52.96	52.99
3842	AMEX	FXD	Mon, Mar 6, 2023	54.13	54.21	53.28	53.31
3841	AMEX	FXD	Fri, Mar 3, 2023	53.76	54.08	53.66	53.98
3840	AMEX	FXD	Thu, Mar 2, 2023	52.57	53.48	52.57	53.35
3839	AMEX	FXD	Wed, Mar 1, 2023	52.89	53.23	52.75	52.92
3838	AMEX	FXD	Tue, Feb 28, 2023	53.07	53.46	53.07	53.07
3837	AMEX	FXD	Mon, Feb 27, 2023	53.54	53.62	53.01	53.09
3836	AMEX	FXD	Fri, Feb 24, 2023	52.84	53.16	52.55	53.01
3835	AMEX	FXD	Thu, Feb 23, 2023	53.67	53.89	52.98	53.59
3834	AMEX	FXD	Wed, Feb 22, 2023	53.45	53.87	53.36	53.52
3833	AMEX	FXD	Tue, Feb 21, 2023	54.34	54.46	53.24	53.27
3832	AMEX	FXD	Fri, Feb 17, 2023	54.89	55.10	54.59	55.04
3831	AMEX	FXD	Thu, Feb 16, 2023	54.98	55.65	54.79	55.11
3830	AMEX	FXD	Wed, Feb 15, 2023	54.96	55.74	54.95	55.73
3829	AMEX	FXD	Tue, Feb 14, 2023	54.74	55.40	54.51	55.27
3828	AMEX	FXD	Mon, Feb 13, 2023	54.06	54.98	53.97	54.96
3827	AMEX	FXD	Fri, Feb 10, 2023	54.12	54.18	53.80	54.01
3826	AMEX	FXD	Thu, Feb 9, 2023	55.42	55.55	54.30	54.44
3825	AMEX	FXD	Wed, Feb 8, 2023	55.25	55.31	54.57	54.79
3824	AMEX	FXD	Tue, Feb 7, 2023	55.31	55.81	54.79	55.70
3823	AMEX	FXD	Mon, Feb 6, 2023	56.04	56.04	55.25	55.52
3822	AMEX	FXD	Fri, Feb 3, 2023	56.23	57.03	56.20	56.39
3821	AMEX	FXD	Thu, Feb 2, 2023	56.50	57.47	56.50	56.93
3820	AMEX	FXD	Wed, Feb 1, 2023	54.96	56.49	54.76	56.20
3819	AMEX	FXD	Tue, Jan 31, 2023	54.01	55.02	53.99	55.01
3818	AMEX	FXD	Mon, Jan 30, 2023	53.48	54.18	53.48	53.60
3817	AMEX	FXD	Fri, Jan 27, 2023	53.59	54.24	53.59	53.94
3816	AMEX	FXD	Thu, Jan 26, 2023	53.79	53.79	53.26	53.71
3815	AMEX	FXD	Wed, Jan 25, 2023	52.63	53.34	52.44	53.31
3814	AMEX	FXD	Tue, Jan 24, 2023	53.11	53.48	53.01	53.06
3813	AMEX	FXD	Mon, Jan 23, 2023	52.54	53.43	52.54	53.33
3812	AMEX	FXD	Fri, Jan 20, 2023	51.44	52.41	51.35	52.40
3811	AMEX	FXD	Thu, Jan 19, 2023	51.59	51.62	50.99	51.33
3810	AMEX	FXD	Wed, Jan 18, 2023	52.83	53.21	52.02	52.03
3809	AMEX	FXD	Tue, Jan 17, 2023	52.53	52.85	52.50	52.64
3808	AMEX	FXD	Fri, Jan 13, 2023	51.98	52.77	51.82	52.74
3807	AMEX	FXD	Thu, Jan 12, 2023	52.42	52.69	51.98	52.60
3806	AMEX	FXD	Wed, Jan 11, 2023	51.59	52.22	51.59	52.21
3805	AMEX	FXD	Tue, Jan 10, 2023	50.62	51.49	50.53	51.47
3804	AMEX	FXD	Mon, Jan 9, 2023	50.61	51.25	50.61	50.79
3803	AMEX	FXD	Fri, Jan 6, 2023	50.06	50.81	49.80	50.66
3802	AMEX	FXD	Thu, Jan 5, 2023	49.11	49.70	48.89	49.54
3801	AMEX	FXD	Wed, Jan 4, 2023	48.60	49.73	48.60	49.58
3800	AMEX	FXD	Tue, Jan 3, 2023	48.68	48.82	47.94	48.15
3799	AMEX	FXD	Fri, Dec 30, 2022	47.74	48.18	47.73	48.17
3798	AMEX	FXD	Thu, Dec 29, 2022	47.54	48.32	47.54	48.20
3797	AMEX	FXD	Wed, Dec 28, 2022	47.99	48.12	47.15	47.18
3796	AMEX	FXD	Tue, Dec 27, 2022	47.88	48.31	47.79	48.01
3795	AMEX	FXD	Fri, Dec 23, 2022	47.48	48.02	47.38	48.00
3794	AMEX	FXD	Thu, Dec 22, 2022	47.51	47.74	46.98	47.59
3793	AMEX	FXD	Wed, Dec 21, 2022	48.03	48.46	48.03	48.26
3792	AMEX	FXD	Tue, Dec 20, 2022	47.52	47.95	47.28	47.53
3791	AMEX	FXD	Mon, Dec 19, 2022	48.59	48.59	47.54	47.71
3790	AMEX	FXD	Fri, Dec 16, 2022	48.84	49.08	48.40	48.60
3789	AMEX	FXD	Thu, Dec 15, 2022	49.52	49.53	49.12	49.35
3788	AMEX	FXD	Wed, Dec 14, 2022	50.36	50.81	49.90	50.32
3787	AMEX	FXD	Tue, Dec 13, 2022	52.00	52.00	50.13	50.40
3786	AMEX	FXD	Mon, Dec 12, 2022	49.64	50.37	49.64	50.37
3785	AMEX	FXD	Fri, Dec 9, 2022	50.00	50.33	49.83	49.85
3784	AMEX	FXD	Thu, Dec 8, 2022	50.30	50.55	50.07	50.34
3783	AMEX	FXD	Wed, Dec 7, 2022	49.89	50.29	49.82	49.93
3782	AMEX	FXD	Tue, Dec 6, 2022	50.48	50.54	49.64	50.12
3781	AMEX	FXD	Mon, Dec 5, 2022	51.49	51.49	50.52	50.61
3780	AMEX	FXD	Fri, Dec 2, 2022	51.03	52.03	51.03	51.87
3779	AMEX	FXD	Thu, Dec 1, 2022	51.93	51.97	51.69	51.84
3778	AMEX	FXD	Wed, Nov 30, 2022	50.74	51.71	50.34	51.71
3777	AMEX	FXD	Tue, Nov 29, 2022	50.32	50.76	50.32	50.68
3776	AMEX	FXD	Mon, Nov 28, 2022	50.52	50.75	50.11	50.23
3775	AMEX	FXD	Fri, Nov 25, 2022	50.84	50.96	50.80	50.86
3774	AMEX	FXD	Wed, Nov 23, 2022	50.58	50.85	50.48	50.69
3773	AMEX	FXD	Tue, Nov 22, 2022	49.83	50.48	49.76	50.44
3772	AMEX	FXD	Mon, Nov 21, 2022	49.56	49.70	49.23	49.44
3771	AMEX	FXD	Fri, Nov 18, 2022	50.26	50.26	49.39	49.85
3770	AMEX	FXD	Thu, Nov 17, 2022	48.79	49.62	48.70	49.61
3769	AMEX	FXD	Wed, Nov 16, 2022	49.97	49.97	49.48	49.64
3768	AMEX	FXD	Tue, Nov 15, 2022	50.85	51.11	50.22	50.68
3767	AMEX	FXD	Mon, Nov 14, 2022	50.17	50.51	49.74	49.78
3766	AMEX	FXD	Fri, Nov 11, 2022	49.34	50.81	49.34	50.51
3765	AMEX	FXD	Thu, Nov 10, 2022	47.73	49.15	47.73	49.08
3764	AMEX	FXD	Wed, Nov 9, 2022	46.82	47.06	46.05	46.09
3763	AMEX	FXD	Tue, Nov 8, 2022	47.27	47.78	46.57	47.21
3762	AMEX	FXD	Mon, Nov 7, 2022	47.08	47.16	46.35	47.10
3761	AMEX	FXD	Fri, Nov 4, 2022	47.00	47.33	46.26	46.80
3760	AMEX	FXD	Thu, Nov 3, 2022	45.74	46.46	45.43	46.16
3759	AMEX	FXD	Wed, Nov 2, 2022	47.70	47.96	46.26	46.26
3758	AMEX	FXD	Tue, Nov 1, 2022	48.29	48.50	47.57	47.93
3757	AMEX	FXD	Mon, Oct 31, 2022	47.67	47.98	47.47	47.64
3756	AMEX	FXD	Fri, Oct 28, 2022	46.94	47.98	46.67	47.94
3755	AMEX	FXD	Thu, Oct 27, 2022	47.26	47.65	47.02	47.08
3754	AMEX	FXD	Wed, Oct 26, 2022	47.29	47.84	46.95	46.95
3753	AMEX	FXD	Tue, Oct 25, 2022	45.90	47.27	45.90	47.18
3752	AMEX	FXD	Mon, Oct 24, 2022	45.49	45.97	45.14	45.81
3751	AMEX	FXD	Fri, Oct 21, 2022	44.13	45.39	44.13	45.34
3750	AMEX	FXD	Thu, Oct 20, 2022	44.93	45.53	44.20	44.28
3749	AMEX	FXD	Wed, Oct 19, 2022	45.53	45.53	44.51	44.85
3748	AMEX	FXD	Tue, Oct 18, 2022	46.24	46.47	45.53	45.95
3747	AMEX	FXD	Mon, Oct 17, 2022	45.05	45.38	44.91	45.15
3746	AMEX	FXD	Fri, Oct 14, 2022	45.50	45.61	44.11	44.20
3745	AMEX	FXD	Thu, Oct 13, 2022	43.51	45.34	43.09	45.05
3744	AMEX	FXD	Wed, Oct 12, 2022	44.47	44.77	44.19	44.55
3743	AMEX	FXD	Tue, Oct 11, 2022	44.21	45.21	43.82	44.52
3742	AMEX	FXD	Mon, Oct 10, 2022	44.55	44.75	43.92	44.45
3741	AMEX	FXD	Fri, Oct 7, 2022	45.21	45.28	44.56	44.81
3740	AMEX	FXD	Thu, Oct 6, 2022	46.33	46.33	45.56	45.84
3739	AMEX	FXD	Wed, Oct 5, 2022	45.35	46.26	45.17	46.07
3738	AMEX	FXD	Tue, Oct 4, 2022	45.11	46.08	45.11	46.08
3737	AMEX	FXD	Mon, Oct 3, 2022	43.41	44.55	43.15	44.23
3736	AMEX	FXD	Fri, Sep 30, 2022	43.29	43.94	42.61	43.02
3735	AMEX	FXD	Thu, Sep 29, 2022	44.31	44.31	43.19	43.51
3734	AMEX	FXD	Wed, Sep 28, 2022	43.95	45.21	43.95	45.04
3733	AMEX	FXD	Tue, Sep 27, 2022	43.97	44.43	43.31	43.74
3732	AMEX	FXD	Mon, Sep 26, 2022	44.04	44.57	43.41	43.47
3731	AMEX	FXD	Fri, Sep 23, 2022	44.41	44.46	43.56	44.17
3730	AMEX	FXD	Thu, Sep 22, 2022	46.12	46.12	45.03	44.98
3729	AMEX	FXD	Wed, Sep 21, 2022	47.19	47.56	46.14	46.17
3728	AMEX	FXD	Tue, Sep 20, 2022	47.66	47.67	46.69	47.00
3727	AMEX	FXD	Mon, Sep 19, 2022	46.98	48.09	46.97	48.07
3726	AMEX	FXD	Fri, Sep 16, 2022	47.11	47.56	47.05	47.24
3725	AMEX	FXD	Thu, Sep 15, 2022	47.69	48.68	47.59	47.78
3724	AMEX	FXD	Wed, Sep 14, 2022	48.12	48.27	47.27	47.89
3723	AMEX	FXD	Tue, Sep 13, 2022	49.01	49.21	47.90	48.04
3722	AMEX	FXD	Mon, Sep 12, 2022	50.20	50.71	50.12	50.40
3721	AMEX	FXD	Fri, Sep 9, 2022	49.13	49.84	49.13	49.80
3720	AMEX	FXD	Thu, Sep 8, 2022	48.03	48.79	47.69	48.78
3719	AMEX	FXD	Wed, Sep 7, 2022	47.08	48.56	47.08	48.49
3718	AMEX	FXD	Tue, Sep 6, 2022	47.67	47.67	46.68	47.08
3717	AMEX	FXD	Fri, Sep 2, 2022	48.43	48.59	47.42	47.68
3716	AMEX	FXD	Thu, Sep 1, 2022	47.49	47.91	47.15	47.88
3715	AMEX	FXD	Wed, Aug 31, 2022	48.75	48.75	47.88	47.92
3714	AMEX	FXD	Tue, Aug 30, 2022	49.20	49.42	48.30	48.57
3713	AMEX	FXD	Mon, Aug 29, 2022	48.75	49.24	48.61	48.94
3712	AMEX	FXD	Fri, Aug 26, 2022	51.08	51.08	49.14	49.14
3711	AMEX	FXD	Thu, Aug 25, 2022	50.24	51.19	50.24	50.95
3710	AMEX	FXD	Wed, Aug 24, 2022	49.77	50.48	49.67	50.10
3709	AMEX	FXD	Tue, Aug 23, 2022	49.95	50.46	49.95	50.02
3708	AMEX	FXD	Mon, Aug 22, 2022	50.38	50.38	49.80	49.84
3707	AMEX	FXD	Fri, Aug 19, 2022	51.81	51.81	51.12	51.24
3706	AMEX	FXD	Thu, Aug 18, 2022	52.16	52.32	51.79	52.22
3705	AMEX	FXD	Wed, Aug 17, 2022	52.20	52.61	51.88	52.14
3704	AMEX	FXD	Tue, Aug 16, 2022	51.89	53.53	51.89	53.09
3703	AMEX	FXD	Mon, Aug 15, 2022	51.56	52.07	51.56	52.00
3702	AMEX	FXD	Fri, Aug 12, 2022	51.56	51.91	51.19	51.88
3701	AMEX	FXD	Thu, Aug 11, 2022	51.44	51.85	51.27	51.27
3700	AMEX	FXD	Wed, Aug 10, 2022	50.58	51.13	50.58	50.74
3699	AMEX	FXD	Tue, Aug 9, 2022	50.39	50.39	49.29	49.48
3698	AMEX	FXD	Mon, Aug 8, 2022	50.20	51.34	50.20	50.59
3697	AMEX	FXD	Fri, Aug 5, 2022	49.39	50.03	49.39	49.83
3696	AMEX	FXD	Thu, Aug 4, 2022	50.20	50.37	50.05	50.09
3695	AMEX	FXD	Wed, Aug 3, 2022	49.53	50.37	49.53	50.22
3694	AMEX	FXD	Tue, Aug 2, 2022	49.81	49.87	49.21	49.24
3693	AMEX	FXD	Mon, Aug 1, 2022	49.29	50.20	49.29	50.04
3692	AMEX	FXD	Fri, Jul 29, 2022	49.32	49.64	48.94	49.55
3691	AMEX	FXD	Thu, Jul 28, 2022	48.35	49.32	47.94	49.29
3690	AMEX	FXD	Wed, Jul 27, 2022	47.39	48.43	47.17	48.27
3689	AMEX	FXD	Tue, Jul 26, 2022	47.70	47.72	47.07	47.13
3688	AMEX	FXD	Mon, Jul 25, 2022	48.81	48.81	48.21	48.46
3687	AMEX	FXD	Fri, Jul 22, 2022	49.14	49.59	48.43	48.73
3686	AMEX	FXD	Thu, Jul 21, 2022	48.55	49.10	48.12	49.07
3685	AMEX	FXD	Wed, Jul 20, 2022	48.19	48.89	47.89	48.86
3684	AMEX	FXD	Tue, Jul 19, 2022	47.17	48.25	47.17	48.18
3683	AMEX	FXD	Mon, Jul 18, 2022	47.08	47.50	46.51	46.60
3682	AMEX	FXD	Fri, Jul 15, 2022	46.03	46.42	45.62	46.37
3681	AMEX	FXD	Thu, Jul 14, 2022	45.38	45.58	45.00	45.49
3680	AMEX	FXD	Wed, Jul 13, 2022	45.29	46.25	45.03	46.08
3679	AMEX	FXD	Tue, Jul 12, 2022	45.59	46.63	45.59	46.00
3678	AMEX	FXD	Mon, Jul 11, 2022	46.16	46.50	45.71	45.77
3677	AMEX	FXD	Fri, Jul 8, 2022	46.56	46.83	46.10	46.46
3676	AMEX	FXD	Thu, Jul 7, 2022	45.87	46.76	45.80	46.67
3675	AMEX	FXD	Wed, Jul 6, 2022	46.13	46.48	45.17	45.56
3674	AMEX	FXD	Tue, Jul 5, 2022	44.69	46.20	44.36	46.20
3673	AMEX	FXD	Fri, Jul 1, 2022	44.65	45.49	44.40	45.44
3672	AMEX	FXD	Thu, Jun 30, 2022	44.87	45.31	44.02	44.73
3671	AMEX	FXD	Wed, Jun 29, 2022	45.94	45.94	45.08	45.45
3670	AMEX	FXD	Tue, Jun 28, 2022	47.38	47.82	45.99	46.02
3669	AMEX	FXD	Mon, Jun 27, 2022	47.39	47.49	46.75	46.97
3668	AMEX	FXD	Fri, Jun 24, 2022	45.85	47.23	45.85	47.20
3667	AMEX	FXD	Thu, Jun 23, 2022	45.22	45.64	44.97	45.48
3666	AMEX	FXD	Wed, Jun 22, 2022	44.51	45.48	44.51	45.03
3665	AMEX	FXD	Tue, Jun 21, 2022	45.33	45.53	44.86	45.09
3664	AMEX	FXD	Fri, Jun 17, 2022	43.90	44.96	43.71	44.63
3663	AMEX	FXD	Thu, Jun 16, 2022	45.25	45.25	43.49	43.78
3662	AMEX	FXD	Wed, Jun 15, 2022	46.05	46.88	45.70	46.36
3661	AMEX	FXD	Tue, Jun 14, 2022	45.61	46.01	45.23	45.55
3660	AMEX	FXD	Mon, Jun 13, 2022	46.49	46.63	45.22	45.39
3659	AMEX	FXD	Fri, Jun 10, 2022	48.76	49.12	47.82	47.85
3658	AMEX	FXD	Thu, Jun 9, 2022	50.17	50.42	49.72	49.73
3657	AMEX	FXD	Wed, Jun 8, 2022	50.51	50.96	50.26	50.40
3656	AMEX	FXD	Tue, Jun 7, 2022	49.85	50.89	49.62	50.79
3655	AMEX	FXD	Mon, Jun 6, 2022	50.66	50.73	50.14	50.57
3654	AMEX	FXD	Fri, Jun 3, 2022	50.07	50.48	49.97	50.16
3653	AMEX	FXD	Thu, Jun 2, 2022	49.86	50.82	49.86	50.79
3652	AMEX	FXD	Wed, Jun 1, 2022	50.68	51.00	49.45	49.79
3651	AMEX	FXD	Tue, May 31, 2022	50.47	50.68	49.77	50.36
3650	AMEX	FXD	Fri, May 27, 2022	49.85	50.77	49.85	50.76
3649	AMEX	FXD	Thu, May 26, 2022	48.19	49.83	48.19	49.65
3648	AMEX	FXD	Wed, May 25, 2022	45.53	47.89	45.53	47.68
3647	AMEX	FXD	Tue, May 24, 2022	46.67	46.67	45.27	45.76
3646	AMEX	FXD	Mon, May 23, 2022	47.47	47.47	46.48	47.19
3645	AMEX	FXD	Fri, May 20, 2022	48.02	48.02	45.87	47.09
3644	AMEX	FXD	Thu, May 19, 2022	47.05	48.18	47.01	47.44
3643	AMEX	FXD	Wed, May 18, 2022	49.34	49.34	47.35	47.58
3642	AMEX	FXD	Tue, May 17, 2022	50.03	50.52	49.37	50.50
3641	AMEX	FXD	Mon, May 16, 2022	49.60	49.62	48.81	49.13
3640	AMEX	FXD	Fri, May 13, 2022	48.92	50.13	48.92	49.83
3639	AMEX	FXD	Thu, May 12, 2022	47.10	48.88	47.01	48.20
3638	AMEX	FXD	Wed, May 11, 2022	48.66	49.38	47.29	47.38
3637	AMEX	FXD	Tue, May 10, 2022	49.77	50.00	47.93	48.69
3636	AMEX	FXD	Mon, May 9, 2022	49.84	50.44	48.93	49.11
3635	AMEX	FXD	Fri, May 6, 2022	51.06	51.28	49.69	50.60
3634	AMEX	FXD	Thu, May 5, 2022	53.24	53.26	51.24	51.66
3633	AMEX	FXD	Wed, May 4, 2022	52.61	53.91	51.68	53.86
3632	AMEX	FXD	Tue, May 3, 2022	52.48	52.86	51.85	52.62
3631	AMEX	FXD	Mon, May 2, 2022	51.73	52.57	51.23	52.53
3630	AMEX	FXD	Fri, Apr 29, 2022	52.81	53.44	51.60	51.67
3629	AMEX	FXD	Thu, Apr 28, 2022	52.80	53.50	51.74	53.20
3628	AMEX	FXD	Wed, Apr 27, 2022	52.31	52.95	51.69	52.25
3627	AMEX	FXD	Tue, Apr 26, 2022	53.35	53.48	52.29	52.29
3626	AMEX	FXD	Mon, Apr 25, 2022	52.56	53.87	52.24	53.85
3625	AMEX	FXD	Fri, Apr 22, 2022	53.99	54.09	52.83	52.96
3624	AMEX	FXD	Thu, Apr 21, 2022	55.99	56.30	54.13	54.32
3623	AMEX	FXD	Wed, Apr 20, 2022	55.66	56.05	55.29	55.32
3622	AMEX	FXD	Tue, Apr 19, 2022	53.89	55.57	53.89	55.49
3621	AMEX	FXD	Mon, Apr 18, 2022	53.88	54.19	53.48	53.82
3620	AMEX	FXD	Thu, Apr 14, 2022	54.35	54.65	54.09	54.11
3619	AMEX	FXD	Wed, Apr 13, 2022	53.28	54.42	53.28	54.30
3618	AMEX	FXD	Tue, Apr 12, 2022	53.72	54.47	53.02	53.17
3617	AMEX	FXD	Mon, Apr 11, 2022	52.70	54.10	52.56	53.17
3616	AMEX	FXD	Fri, Apr 8, 2022	52.84	53.73	52.52	53.09
3615	AMEX	FXD	Thu, Apr 7, 2022	52.80	53.11	51.86	52.87
3614	AMEX	FXD	Wed, Apr 6, 2022	53.43	53.43	52.39	52.99
3613	AMEX	FXD	Tue, Apr 5, 2022	54.83	55.21	53.84	53.99
3612	AMEX	FXD	Mon, Apr 4, 2022	54.43	55.13	54.21	55.08
3611	AMEX	FXD	Fri, Apr 1, 2022	54.83	55.00	54.11	54.36
3610	AMEX	FXD	Thu, Mar 31, 2022	55.78	55.78	54.48	54.48
3609	AMEX	FXD	Wed, Mar 30, 2022	56.76	56.80	55.74	55.95
3608	AMEX	FXD	Tue, Mar 29, 2022	56.12	57.20	56.12	57.05
3607	AMEX	FXD	Mon, Mar 28, 2022	55.24	55.33	54.60	55.30
3606	AMEX	FXD	Fri, Mar 25, 2022	55.56	55.56	54.90	55.27
3605	AMEX	FXD	Thu, Mar 24, 2022	55.30	55.48	54.90	55.36
3604	AMEX	FXD	Wed, Mar 23, 2022	56.02	56.02	55.01	55.03
3603	AMEX	FXD	Tue, Mar 22, 2022	56.12	56.64	55.97	56.27
3602	AMEX	FXD	Mon, Mar 21, 2022	56.68	56.81	55.35	55.73
3601	AMEX	FXD	Fri, Mar 18, 2022	55.68	56.83	55.50	56.74
3600	AMEX	FXD	Thu, Mar 17, 2022	55.33	56.04	55.07	56.02
3599	AMEX	FXD	Wed, Mar 16, 2022	54.56	55.72	54.14	55.59
3598	AMEX	FXD	Tue, Mar 15, 2022	52.93	54.00	52.93	53.90
3597	AMEX	FXD	Mon, Mar 14, 2022	53.04	53.47	52.35	52.55
3596	AMEX	FXD	Fri, Mar 11, 2022	54.19	54.19	52.81	52.86
3595	AMEX	FXD	Thu, Mar 10, 2022	53.16	53.83	52.92	53.78
3594	AMEX	FXD	Wed, Mar 9, 2022	53.78	54.50	53.74	53.88
3593	AMEX	FXD	Tue, Mar 8, 2022	51.90	53.88	51.64	52.42
3592	AMEX	FXD	Mon, Mar 7, 2022	54.60	54.64	51.71	51.73
3591	AMEX	FXD	Fri, Mar 4, 2022	55.75	55.75	54.28	54.79
3590	AMEX	FXD	Thu, Mar 3, 2022	57.33	57.33	55.93	56.24
3589	AMEX	FXD	Wed, Mar 2, 2022	55.61	57.40	55.61	57.08
3588	AMEX	FXD	Tue, Mar 1, 2022	56.21	56.43	54.92	55.23
3587	AMEX	FXD	Mon, Feb 28, 2022	55.73	56.60	55.64	56.34
3586	AMEX	FXD	Fri, Feb 25, 2022	55.17	56.53	54.62	56.49
3585	AMEX	FXD	Thu, Feb 24, 2022	52.47	55.33	52.33	55.19
3584	AMEX	FXD	Wed, Feb 23, 2022	55.54	55.74	54.05	54.11
3583	AMEX	FXD	Tue, Feb 22, 2022	56.50	56.86	54.93	55.27
3582	AMEX	FXD	Fri, Feb 18, 2022	56.96	57.62	56.63	56.94
3581	AMEX	FXD	Thu, Feb 17, 2022	58.01	58.11	56.97	57.08
3580	AMEX	FXD	Wed, Feb 16, 2022	58.25	58.61	57.91	58.44
3579	AMEX	FXD	Tue, Feb 15, 2022	58.07	58.87	58.07	58.76
3578	AMEX	FXD	Mon, Feb 14, 2022	57.68	58.17	57.00	57.31
3577	AMEX	FXD	Fri, Feb 11, 2022	58.61	59.03	57.32	57.58
3576	AMEX	FXD	Thu, Feb 10, 2022	58.95	60.05	58.38	58.61
3575	AMEX	FXD	Wed, Feb 9, 2022	58.73	59.62	58.73	59.56
3574	AMEX	FXD	Tue, Feb 8, 2022	57.10	58.25	57.02	58.21
3573	AMEX	FXD	Mon, Feb 7, 2022	57.07	57.44	56.60	57.00
3572	AMEX	FXD	Fri, Feb 4, 2022	56.85	57.30	56.05	56.80
3571	AMEX	FXD	Thu, Feb 3, 2022	57.29	58.10	56.88	56.98
3570	AMEX	FXD	Wed, Feb 2, 2022	58.38	58.38	57.47	58.00
3569	AMEX	FXD	Tue, Feb 1, 2022	57.54	58.16	57.04	58.10
3568	AMEX	FXD	Mon, Jan 31, 2022	55.99	57.49	55.98	57.46
3567	AMEX	FXD	Fri, Jan 28, 2022	55.05	56.06	54.13	56.04
3566	AMEX	FXD	Thu, Jan 27, 2022	56.24	56.89	54.86	55.14
3565	AMEX	FXD	Wed, Jan 26, 2022	57.55	57.74	55.25	55.71
3564	AMEX	FXD	Tue, Jan 25, 2022	56.52	57.37	55.63	56.63
3563	AMEX	FXD	Mon, Jan 24, 2022	54.83	57.55	54.36	57.50
3562	AMEX	FXD	Fri, Jan 21, 2022	56.03	56.76	55.32	55.55
3561	AMEX	FXD	Thu, Jan 20, 2022	58.03	58.59	56.19	56.31
3560	AMEX	FXD	Wed, Jan 19, 2022	58.79	58.95	57.84	57.84
3559	AMEX	FXD	Tue, Jan 18, 2022	59.18	59.18	58.29	58.49
3558	AMEX	FXD	Fri, Jan 14, 2022	59.88	59.92	58.76	59.65
3557	AMEX	FXD	Thu, Jan 13, 2022	60.60	61.10	60.19	60.34
3556	AMEX	FXD	Wed, Jan 12, 2022	60.66	60.87	59.82	60.29
3555	AMEX	FXD	Tue, Jan 11, 2022	59.77	60.38	59.36	60.33
3554	AMEX	FXD	Mon, Jan 10, 2022	60.22	60.22	58.48	59.83
3553	AMEX	FXD	Fri, Jan 7, 2022	61.18	61.47	60.55	60.64
3552	AMEX	FXD	Thu, Jan 6, 2022	61.10	61.53	60.29	61.13
3551	AMEX	FXD	Wed, Jan 5, 2022	62.50	62.76	60.92	60.92
3550	AMEX	FXD	Tue, Jan 4, 2022	62.33	62.85	62.33	62.62
3549	AMEX	FXD	Mon, Jan 3, 2022	62.26	62.60	61.89	62.15
3548	AMEX	FXD	Fri, Dec 31, 2021	61.96	62.31	61.74	62.04
3547	AMEX	FXD	Thu, Dec 30, 2021	61.88	62.41	61.88	61.93
3546	AMEX	FXD	Wed, Dec 29, 2021	61.44	61.93	61.44	61.79
3545	AMEX	FXD	Tue, Dec 28, 2021	61.53	61.97	61.43	61.49
3544	AMEX	FXD	Mon, Dec 27, 2021	60.87	61.49	60.65	61.46
3543	AMEX	FXD	Thu, Dec 23, 2021	60.46	60.93	60.28	60.80
3542	AMEX	FXD	Wed, Dec 22, 2021	59.77	60.40	59.77	60.23
3541	AMEX	FXD	Tue, Dec 21, 2021	58.85	59.74	58.85	59.68
3540	AMEX	FXD	Mon, Dec 20, 2021	58.76	58.78	57.61	58.25
3539	AMEX	FXD	Fri, Dec 17, 2021	59.58	60.18	59.09	59.64
3538	AMEX	FXD	Thu, Dec 16, 2021	61.12	61.24	59.76	59.92
3537	AMEX	FXD	Wed, Dec 15, 2021	60.31	60.88	59.45	60.88
3536	AMEX	FXD	Tue, Dec 14, 2021	60.23	60.90	60.19	60.39
3535	AMEX	FXD	Mon, Dec 13, 2021	62.01	62.01	60.47	60.70
3534	AMEX	FXD	Fri, Dec 10, 2021	62.24	62.24	61.49	62.15
3533	AMEX	FXD	Thu, Dec 9, 2021	62.39	62.62	61.73	61.73
3532	AMEX	FXD	Wed, Dec 8, 2021	62.53	62.73	62.21	62.45
3531	AMEX	FXD	Tue, Dec 7, 2021	62.22	62.69	62.07	62.26
3530	AMEX	FXD	Mon, Dec 6, 2021	60.90	61.72	60.46	61.21
3529	AMEX	FXD	Fri, Dec 3, 2021	61.32	61.32	59.83	60.34
3528	AMEX	FXD	Thu, Dec 2, 2021	59.81	61.26	59.81	61.06
3527	AMEX	FXD	Wed, Dec 1, 2021	61.61	62.25	59.56	59.58
3526	AMEX	FXD	Tue, Nov 30, 2021	61.72	61.97	60.36	60.66
3525	AMEX	FXD	Mon, Nov 29, 2021	62.96	62.99	61.89	62.20
3524	AMEX	FXD	Fri, Nov 26, 2021	62.14	62.58	61.76	62.33
3523	AMEX	FXD	Wed, Nov 24, 2021	63.43	63.79	63.03	63.65
3522	AMEX	FXD	Tue, Nov 23, 2021	64.16	64.36	63.28	64.08
3521	AMEX	FXD	Mon, Nov 22, 2021	64.54	64.90	64.00	64.31
3520	AMEX	FXD	Fri, Nov 19, 2021	64.73	64.75	64.14	64.20
3519	AMEX	FXD	Thu, Nov 18, 2021	65.32	65.32	64.46	64.88
3518	AMEX	FXD	Wed, Nov 17, 2021	65.54	65.60	64.59	64.85
3517	AMEX	FXD	Tue, Nov 16, 2021	65.13	65.85	65.05	65.57
3516	AMEX	FXD	Mon, Nov 15, 2021	65.07	65.42	64.95	65.01
3515	AMEX	FXD	Fri, Nov 12, 2021	64.38	64.82	64.30	64.74
3514	AMEX	FXD	Thu, Nov 11, 2021	64.16	64.37	63.95	64.20
3513	AMEX	FXD	Wed, Nov 10, 2021	64.23	64.73	63.53	63.86
3512	AMEX	FXD	Tue, Nov 9, 2021	64.39	64.91	64.28	64.52
3511	AMEX	FXD	Mon, Nov 8, 2021	64.69	64.69	64.21	64.33
3510	AMEX	FXD	Fri, Nov 5, 2021	64.41	64.73	64.21	64.42
3509	AMEX	FXD	Thu, Nov 4, 2021	64.17	64.54	63.64	63.83
3508	AMEX	FXD	Wed, Nov 3, 2021	62.74	64.06	62.74	63.89
3507	AMEX	FXD	Tue, Nov 2, 2021	63.06	63.06	62.59	62.62
3506	AMEX	FXD	Mon, Nov 1, 2021	62.09	63.04	62.09	62.95
3505	AMEX	FXD	Fri, Oct 29, 2021	61.63	62.04	61.54	61.82
3504	AMEX	FXD	Thu, Oct 28, 2021	61.34	61.80	61.34	61.73
3503	AMEX	FXD	Wed, Oct 27, 2021	61.93	61.93	61.08	61.10
3502	AMEX	FXD	Tue, Oct 26, 2021	62.59	62.59	61.78	61.92
3501	AMEX	FXD	Mon, Oct 25, 2021	62.25	62.61	62.09	62.43
3500	AMEX	FXD	Fri, Oct 22, 2021	62.18	62.46	61.96	62.11
3499	AMEX	FXD	Thu, Oct 21, 2021	61.45	62.19	61.45	62.13
3498	AMEX	FXD	Wed, Oct 20, 2021	61.32	61.84	61.32	61.39
3497	AMEX	FXD	Tue, Oct 19, 2021	61.58	61.58	61.11	61.20
3496	AMEX	FXD	Mon, Oct 18, 2021	60.60	61.39	60.49	61.38
3495	AMEX	FXD	Fri, Oct 15, 2021	61.21	61.37	60.77	60.82
3494	AMEX	FXD	Thu, Oct 14, 2021	60.29	60.86	60.22	60.71
3493	AMEX	FXD	Wed, Oct 13, 2021	59.78	60.01	59.38	59.81
3492	AMEX	FXD	Tue, Oct 12, 2021	59.58	59.97	59.38	59.70
3491	AMEX	FXD	Mon, Oct 11, 2021	59.88	60.11	59.31	59.32
3490	AMEX	FXD	Fri, Oct 8, 2021	60.19	60.46	59.79	59.80
3489	AMEX	FXD	Thu, Oct 7, 2021	59.52	60.51	59.52	60.08
3488	AMEX	FXD	Wed, Oct 6, 2021	58.86	59.12	58.25	58.96
3487	AMEX	FXD	Tue, Oct 5, 2021	59.40	59.81	59.05	59.24
3486	AMEX	FXD	Mon, Oct 4, 2021	59.51	59.92	58.95	59.12
3485	AMEX	FXD	Fri, Oct 1, 2021	59.42	60.09	58.58	59.66
3484	AMEX	FXD	Thu, Sep 30, 2021	60.87	60.87	59.10	59.11
3483	AMEX	FXD	Wed, Sep 29, 2021	61.21	61.44	60.87	60.92
3482	AMEX	FXD	Tue, Sep 28, 2021	61.51	61.73	60.72	60.81
3481	AMEX	FXD	Mon, Sep 27, 2021	61.42	62.01	61.42	61.77
3480	AMEX	FXD	Fri, Sep 24, 2021	61.15	61.56	60.91	61.46
3479	AMEX	FXD	Thu, Sep 23, 2021	61.23	61.94	61.23	61.52
3478	AMEX	FXD	Wed, Sep 22, 2021	60.37	61.43	60.37	60.83
3477	AMEX	FXD	Tue, Sep 21, 2021	60.57	60.69	59.79	60.04
3476	AMEX	FXD	Mon, Sep 20, 2021	60.08	60.60	59.43	60.18
3475	AMEX	FXD	Fri, Sep 17, 2021	61.52	61.69	61.08	61.31
3474	AMEX	FXD	Thu, Sep 16, 2021	61.10	61.78	61.10	61.51
3473	AMEX	FXD	Wed, Sep 15, 2021	60.49	61.20	60.21	61.09
3472	AMEX	FXD	Tue, Sep 14, 2021	61.06	61.06	60.34	60.45
3471	AMEX	FXD	Mon, Sep 13, 2021	61.10	61.10	60.43	60.84
3470	AMEX	FXD	Fri, Sep 10, 2021	61.24	61.47	60.67	60.67
3469	AMEX	FXD	Thu, Sep 9, 2021	60.65	61.33	60.61	61.03
3468	AMEX	FXD	Wed, Sep 8, 2021	60.97	61.02	60.35	60.69
3467	AMEX	FXD	Tue, Sep 7, 2021	61.69	61.80	61.07	61.09
3466	AMEX	FXD	Fri, Sep 3, 2021	61.81	61.83	61.53	61.67
3465	AMEX	FXD	Thu, Sep 2, 2021	62.31	62.38	61.90	62.02
3464	AMEX	FXD	Wed, Sep 1, 2021	62.15	62.41	61.94	62.14
3463	AMEX	FXD	Tue, Aug 31, 2021	62.22	62.22	61.70	61.95
3462	AMEX	FXD	Mon, Aug 30, 2021	62.40	62.60	62.05	62.23
3461	AMEX	FXD	Fri, Aug 27, 2021	61.77	62.55	61.77	62.38
3460	AMEX	FXD	Thu, Aug 26, 2021	62.52	62.52	61.67	61.79
3459	AMEX	FXD	Wed, Aug 25, 2021	62.40	62.75	62.32	62.67
3458	AMEX	FXD	Tue, Aug 24, 2021	61.45	62.54	61.45	62.24
3457	AMEX	FXD	Mon, Aug 23, 2021	61.37	61.46	61.11	61.34
3456	AMEX	FXD	Fri, Aug 20, 2021	60.28	61.02	60.28	61.02
3455	AMEX	FXD	Thu, Aug 19, 2021	60.09	60.66	59.66	60.21
3454	AMEX	FXD	Wed, Aug 18, 2021	60.67	61.24	60.42	60.43
3453	AMEX	FXD	Tue, Aug 17, 2021	61.82	61.82	60.25	60.79
3452	AMEX	FXD	Mon, Aug 16, 2021	61.94	62.40	61.59	62.28
3451	AMEX	FXD	Fri, Aug 13, 2021	62.63	62.80	62.19	62.25
3450	AMEX	FXD	Thu, Aug 12, 2021	62.99	63.04	62.25	62.64
3449	AMEX	FXD	Wed, Aug 11, 2021	62.34	62.90	62.04	62.89
3448	AMEX	FXD	Tue, Aug 10, 2021	61.52	62.49	61.52	62.29
3447	AMEX	FXD	Mon, Aug 9, 2021	61.51	61.70	61.08	61.42
3446	AMEX	FXD	Fri, Aug 6, 2021	62.13	62.39	61.53	61.59
3445	AMEX	FXD	Thu, Aug 5, 2021	61.23	61.89	61.23	61.89
3444	AMEX	FXD	Wed, Aug 4, 2021	61.51	61.79	61.06	61.06
3443	AMEX	FXD	Tue, Aug 3, 2021	61.63	61.81	60.90	61.77
3442	AMEX	FXD	Mon, Aug 2, 2021	61.74	62.12	61.40	61.47
3441	AMEX	FXD	Fri, Jul 30, 2021	61.32	62.12	61.25	61.33
3440	AMEX	FXD	Thu, Jul 29, 2021	61.23	62.10	61.23	61.76
3439	AMEX	FXD	Wed, Jul 28, 2021	61.12	61.22	60.36	60.90
3438	AMEX	FXD	Tue, Jul 27, 2021	61.25	61.25	60.28	60.92
3437	AMEX	FXD	Mon, Jul 26, 2021	61.21	61.52	61.18	61.49
3436	AMEX	FXD	Fri, Jul 23, 2021	60.78	61.22	60.53	61.22
3435	AMEX	FXD	Thu, Jul 22, 2021	60.59	60.59	60.08	60.44
3434	AMEX	FXD	Wed, Jul 21, 2021	60.17	61.03	60.17	60.62
3433	AMEX	FXD	Tue, Jul 20, 2021	58.29	60.02	58.20	59.85
3432	AMEX	FXD	Mon, Jul 19, 2021	57.76	58.46	57.33	58.02
3431	AMEX	FXD	Fri, Jul 16, 2021	59.79	59.91	58.66	58.74
3430	AMEX	FXD	Thu, Jul 15, 2021	59.72	60.13	59.05	59.52
3429	AMEX	FXD	Wed, Jul 14, 2021	60.59	60.97	60.02	60.08
3428	AMEX	FXD	Tue, Jul 13, 2021	61.01	61.05	60.28	60.32
3427	AMEX	FXD	Mon, Jul 12, 2021	60.87	61.30	60.58	61.26
3426	AMEX	FXD	Fri, Jul 9, 2021	60.28	61.00	60.28	61.00
3425	AMEX	FXD	Thu, Jul 8, 2021	59.49	60.25	58.90	59.81
3424	AMEX	FXD	Wed, Jul 7, 2021	60.61	60.92	59.97	60.53
3423	AMEX	FXD	Tue, Jul 6, 2021	61.37	61.37	60.09	60.67
3422	AMEX	FXD	Fri, Jul 2, 2021	61.43	61.54	61.04	61.38
3421	AMEX	FXD	Thu, Jul 1, 2021	60.81	61.39	60.78	61.23
3420	AMEX	FXD	Wed, Jun 30, 2021	60.43	60.77	60.37	60.72
3419	AMEX	FXD	Tue, Jun 29, 2021	60.50	60.88	60.43	60.54
3418	AMEX	FXD	Mon, Jun 28, 2021	60.72	60.72	60.12	60.46
3417	AMEX	FXD	Fri, Jun 25, 2021	60.36	60.72	60.27	60.67
3416	AMEX	FXD	Thu, Jun 24, 2021	59.86	60.26	59.80	60.12
3415	AMEX	FXD	Wed, Jun 23, 2021	59.47	59.85	59.42	59.60
3414	AMEX	FXD	Tue, Jun 22, 2021	59.08	59.58	58.79	59.42
3413	AMEX	FXD	Mon, Jun 21, 2021	58.32	59.09	58.32	58.95
3412	AMEX	FXD	Fri, Jun 18, 2021	58.04	58.35	57.85	58.03
3411	AMEX	FXD	Thu, Jun 17, 2021	59.11	59.26	57.97	58.53
3410	AMEX	FXD	Wed, Jun 16, 2021	59.54	59.54	58.78	59.17
3409	AMEX	FXD	Tue, Jun 15, 2021	60.03	60.03	59.30	59.59
3408	AMEX	FXD	Mon, Jun 14, 2021	60.53	60.53	59.77	59.99
3407	AMEX	FXD	Fri, Jun 11, 2021	59.99	60.52	59.89	60.51
3406	AMEX	FXD	Thu, Jun 10, 2021	60.37	60.50	59.69	59.81
3405	AMEX	FXD	Wed, Jun 9, 2021	60.83	60.83	60.22	60.24
3404	AMEX	FXD	Tue, Jun 8, 2021	60.42	60.78	60.11	60.67
3403	AMEX	FXD	Mon, Jun 7, 2021	60.42	60.42	60.02	60.29
3402	AMEX	FXD	Fri, Jun 4, 2021	60.33	60.34	59.81	60.30
3401	AMEX	FXD	Thu, Jun 3, 2021	60.29	60.29	59.71	60.00
3400	AMEX	FXD	Wed, Jun 2, 2021	61.03	61.03	60.34	60.60
3399	AMEX	FXD	Tue, Jun 1, 2021	61.05	61.05	60.59	60.82
3398	AMEX	FXD	Fri, May 28, 2021	61.12	61.21	60.40	60.56
3397	AMEX	FXD	Thu, May 27, 2021	60.59	60.94	60.42	60.76
3396	AMEX	FXD	Wed, May 26, 2021	59.58	60.31	59.58	60.23
3395	AMEX	FXD	Tue, May 25, 2021	59.63	59.85	59.34	59.40
3394	AMEX	FXD	Mon, May 24, 2021	59.58	59.62	59.40	59.40
3393	AMEX	FXD	Fri, May 21, 2021	59.48	59.64	59.14	59.19
3392	AMEX	FXD	Thu, May 20, 2021	58.90	59.24	58.79	59.13
3391	AMEX	FXD	Wed, May 19, 2021	58.50	58.78	58.09	58.78
3390	AMEX	FXD	Tue, May 18, 2021	60.10	60.16	59.46	59.46
3389	AMEX	FXD	Mon, May 17, 2021	59.96	60.10	59.47	59.89
3388	AMEX	FXD	Fri, May 14, 2021	59.50	60.17	59.39	60.08
3387	AMEX	FXD	Thu, May 13, 2021	58.44	59.40	58.31	58.98
3386	AMEX	FXD	Wed, May 12, 2021	60.02	60.02	58.08	58.16
3385	AMEX	FXD	Tue, May 11, 2021	60.46	60.86	59.58	60.46
3384	AMEX	FXD	Mon, May 10, 2021	61.72	62.45	61.38	61.42
3383	AMEX	FXD	Fri, May 7, 2021	61.01	61.84	61.00	61.76
3382	AMEX	FXD	Thu, May 6, 2021	60.91	61.02	60.25	60.82
3381	AMEX	FXD	Wed, May 5, 2021	61.12	61.11	60.54	60.86
3380	AMEX	FXD	Tue, May 4, 2021	60.82	60.82	60.07	60.73
3379	AMEX	FXD	Mon, May 3, 2021	61.11	61.34	60.99	61.04
3378	AMEX	FXD	Fri, Apr 30, 2021	60.86	61.07	60.56	60.73
3377	AMEX	FXD	Thu, Apr 29, 2021	61.61	61.61	60.76	61.22
3376	AMEX	FXD	Wed, Apr 28, 2021	61.36	61.50	61.16	61.30
3375	AMEX	FXD	Tue, Apr 27, 2021	61.26	61.82	61.26	61.49
3374	AMEX	FXD	Mon, Apr 26, 2021	61.32	61.32	60.93	61.20
3373	AMEX	FXD	Fri, Apr 23, 2021	60.48	61.22	60.41	61.04
3372	AMEX	FXD	Thu, Apr 22, 2021	60.60	60.84	59.91	60.24
3371	AMEX	FXD	Wed, Apr 21, 2021	59.47	60.41	59.42	60.34
3370	AMEX	FXD	Tue, Apr 20, 2021	60.50	60.50	59.09	59.53
3369	AMEX	FXD	Mon, Apr 19, 2021	60.98	60.98	60.35	60.52
3368	AMEX	FXD	Fri, Apr 16, 2021	60.75	61.10	60.59	61.00
3367	AMEX	FXD	Thu, Apr 15, 2021	60.66	60.66	60.28	60.52
3366	AMEX	FXD	Wed, Apr 14, 2021	60.37	60.82	60.17	60.24
3365	AMEX	FXD	Tue, Apr 13, 2021	60.55	60.55	59.89	60.31
3364	AMEX	FXD	Mon, Apr 12, 2021	60.56	60.56	60.06	60.44
3363	AMEX	FXD	Fri, Apr 9, 2021	59.87	60.38	59.78	60.32
3362	AMEX	FXD	Thu, Apr 8, 2021	59.94	59.94	59.21	59.79
3361	AMEX	FXD	Wed, Apr 7, 2021	60.14	60.14	59.42	59.64
3360	AMEX	FXD	Tue, Apr 6, 2021	59.54	60.28	59.47	60.03
3359	AMEX	FXD	Mon, Apr 5, 2021	59.60	59.64	58.94	59.51
3358	AMEX	FXD	Thu, Apr 1, 2021	58.68	59.02	58.40	58.96
3357	AMEX	FXD	Wed, Mar 31, 2021	58.66	58.77	58.14	58.20
3356	AMEX	FXD	Tue, Mar 30, 2021	57.43	58.54	57.33	58.35
3355	AMEX	FXD	Mon, Mar 29, 2021	58.48	58.72	57.37	57.48
3354	AMEX	FXD	Fri, Mar 26, 2021	58.71	58.95	57.19	58.59
3353	AMEX	FXD	Thu, Mar 25, 2021	56.83	58.46	56.78	58.34
3352	AMEX	FXD	Wed, Mar 24, 2021	59.17	59.43	57.48	57.46
3351	AMEX	FXD	Tue, Mar 23, 2021	60.21	60.35	58.90	59.05
3350	AMEX	FXD	Mon, Mar 22, 2021	60.71	60.93	60.24	60.61
3349	AMEX	FXD	Fri, Mar 19, 2021	60.04	61.01	59.75	60.65
3348	AMEX	FXD	Thu, Mar 18, 2021	60.83	61.31	59.87	59.96
3347	AMEX	FXD	Wed, Mar 17, 2021	60.10	61.01	59.65	61.00
3346	AMEX	FXD	Tue, Mar 16, 2021	61.04	61.20	60.22	60.52
3345	AMEX	FXD	Mon, Mar 15, 2021	60.44	61.06	60.18	61.06
3344	AMEX	FXD	Fri, Mar 12, 2021	59.17	60.14	59.17	60.08
3343	AMEX	FXD	Thu, Mar 11, 2021	59.31	59.79	59.15	59.59
3342	AMEX	FXD	Wed, Mar 10, 2021	58.51	59.03	58.21	58.71
3341	AMEX	FXD	Tue, Mar 9, 2021	58.46	58.46	57.90	57.92
3340	AMEX	FXD	Mon, Mar 8, 2021	57.02	58.30	57.02	57.77
3339	AMEX	FXD	Fri, Mar 5, 2021	55.90	56.92	54.21	56.89
3338	AMEX	FXD	Thu, Mar 4, 2021	56.49	56.73	54.32	55.36
3337	AMEX	FXD	Wed, Mar 3, 2021	57.53	57.57	56.53	56.60
3336	AMEX	FXD	Tue, Mar 2, 2021	57.56	57.74	57.18	57.37
3335	AMEX	FXD	Mon, Mar 1, 2021	56.54	57.63	56.54	57.48
3334	AMEX	FXD	Fri, Feb 26, 2021	55.69	56.37	54.90	55.82
3333	AMEX	FXD	Thu, Feb 25, 2021	57.22	57.33	55.00	55.26
3332	AMEX	FXD	Wed, Feb 24, 2021	56.84	57.30	56.39	57.28
3331	AMEX	FXD	Tue, Feb 23, 2021	56.48	56.96	55.10	56.78
3330	AMEX	FXD	Mon, Feb 22, 2021	57.18	57.86	57.03	57.03
3329	AMEX	FXD	Fri, Feb 19, 2021	57.06	57.61	57.06	57.47
3328	AMEX	FXD	Thu, Feb 18, 2021	56.49	56.96	56.27	56.75
3327	AMEX	FXD	Wed, Feb 17, 2021	56.73	56.92	56.19	56.86
3326	AMEX	FXD	Tue, Feb 16, 2021	57.78	57.78	56.96	57.05
3325	AMEX	FXD	Fri, Feb 12, 2021	56.91	57.45	56.91	57.41
3324	AMEX	FXD	Thu, Feb 11, 2021	57.21	57.36	56.59	56.94
3323	AMEX	FXD	Wed, Feb 10, 2021	57.22	57.31	56.25	56.91
3322	AMEX	FXD	Tue, Feb 9, 2021	56.85	57.18	56.70	56.98
3321	AMEX	FXD	Mon, Feb 8, 2021	56.33	56.79	56.26	56.74
3320	AMEX	FXD	Fri, Feb 5, 2021	55.67	56.02	55.62	55.91
3319	AMEX	FXD	Thu, Feb 4, 2021	54.76	55.27	54.64	55.20
3318	AMEX	FXD	Wed, Feb 3, 2021	54.19	54.57	53.87	54.37
3317	AMEX	FXD	Tue, Feb 2, 2021	53.86	54.30	53.72	54.12
3316	AMEX	FXD	Mon, Feb 1, 2021	52.75	53.45	52.49	53.42
3315	AMEX	FXD	Fri, Jan 29, 2021	53.45	53.55	52.37	52.49
3314	AMEX	FXD	Thu, Jan 28, 2021	53.72	53.96	53.43	53.45
3313	AMEX	FXD	Wed, Jan 27, 2021	54.16	54.35	53.31	53.57
3312	AMEX	FXD	Tue, Jan 26, 2021	54.96	55.07	54.35	54.69
3311	AMEX	FXD	Mon, Jan 25, 2021	54.67	55.43	54.12	54.55
3310	AMEX	FXD	Fri, Jan 22, 2021	54.41	54.67	54.08	54.63
3309	AMEX	FXD	Thu, Jan 21, 2021	54.61	55.01	54.50	54.65
3308	AMEX	FXD	Wed, Jan 20, 2021	53.93	54.44	53.93	54.39
3307	AMEX	FXD	Tue, Jan 19, 2021	53.94	53.94	53.27	53.64
3306	AMEX	FXD	Fri, Jan 15, 2021	53.84	53.84	52.97	53.40
3305	AMEX	FXD	Thu, Jan 14, 2021	53.81	54.35	53.81	54.03
3304	AMEX	FXD	Wed, Jan 13, 2021	53.92	54.03	53.67	53.68
3303	AMEX	FXD	Tue, Jan 12, 2021	53.11	53.96	53.11	53.94
3302	AMEX	FXD	Mon, Jan 11, 2021	52.07	53.10	52.07	52.88
3301	AMEX	FXD	Fri, Jan 8, 2021	52.75	52.97	52.19	52.64
3300	AMEX	FXD	Thu, Jan 7, 2021	51.96	52.57	51.96	52.48
3299	AMEX	FXD	Wed, Jan 6, 2021	50.60	52.07	50.57	51.68
3298	AMEX	FXD	Tue, Jan 5, 2021	49.81	50.66	49.81	50.62
3297	AMEX	FXD	Mon, Jan 4, 2021	51.06	51.09	49.41	49.96
3296	AMEX	FXD	Thu, Dec 31, 2020	51.08	51.08	50.71	50.88
3295	AMEX	FXD	Wed, Dec 30, 2020	50.84	51.23	50.84	51.13
3294	AMEX	FXD	Tue, Dec 29, 2020	51.10	51.23	50.35	50.67
3293	AMEX	FXD	Mon, Dec 28, 2020	51.52	51.60	50.90	50.90
3292	AMEX	FXD	Thu, Dec 24, 2020	51.13	51.15	50.95	51.11
3291	AMEX	FXD	Wed, Dec 23, 2020	51.07	51.29	50.97	51.08
3290	AMEX	FXD	Tue, Dec 22, 2020	50.85	51.04	50.69	50.96
3289	AMEX	FXD	Mon, Dec 21, 2020	50.13	50.85	49.82	50.72
3288	AMEX	FXD	Fri, Dec 18, 2020	51.02	51.02	50.54	50.77
3287	AMEX	FXD	Thu, Dec 17, 2020	50.51	50.86	50.49	50.86
3286	AMEX	FXD	Wed, Dec 16, 2020	50.06	50.34	50.03	50.28
3285	AMEX	FXD	Tue, Dec 15, 2020	49.55	50.06	49.48	50.06
3284	AMEX	FXD	Mon, Dec 14, 2020	49.60	49.76	49.14	49.14
3283	AMEX	FXD	Fri, Dec 11, 2020	49.24	49.48	48.80	49.18
3282	AMEX	FXD	Thu, Dec 10, 2020	48.89	49.40	48.89	49.39
3281	AMEX	FXD	Wed, Dec 9, 2020	49.58	49.79	48.98	49.19
3280	AMEX	FXD	Tue, Dec 8, 2020	49.35	49.47	49.19	49.41
3279	AMEX	FXD	Mon, Dec 7, 2020	49.39	49.53	49.10	49.49
3278	AMEX	FXD	Fri, Dec 4, 2020	49.19	49.37	49.07	49.32
3277	AMEX	FXD	Thu, Dec 3, 2020	48.63	49.31	48.63	49.06
3276	AMEX	FXD	Wed, Dec 2, 2020	48.58	48.66	48.33	48.52
3275	AMEX	FXD	Tue, Dec 1, 2020	48.70	49.00	48.60	48.89
3274	AMEX	FXD	Mon, Nov 30, 2020	48.71	48.77	47.63	48.28
3273	AMEX	FXD	Fri, Nov 27, 2020	48.73	48.88	48.62	48.75
3272	AMEX	FXD	Wed, Nov 25, 2020	48.41	48.63	48.11	48.48
3271	AMEX	FXD	Tue, Nov 24, 2020	48.52	48.57	48.34	48.49
3270	AMEX	FXD	Mon, Nov 23, 2020	47.40	48.12	47.40	47.94
3269	AMEX	FXD	Fri, Nov 20, 2020	47.11	47.22	46.90	47.02
3268	AMEX	FXD	Thu, Nov 19, 2020	46.65	47.05	46.57	46.99
3267	AMEX	FXD	Wed, Nov 18, 2020	46.74	47.20	46.56	46.56
3266	AMEX	FXD	Tue, Nov 17, 2020	46.21	46.91	46.02	46.74
3265	AMEX	FXD	Mon, Nov 16, 2020	46.23	46.53	45.79	46.53
3264	AMEX	FXD	Fri, Nov 13, 2020	45.17	45.75	45.17	45.72
3263	AMEX	FXD	Thu, Nov 12, 2020	45.42	45.55	44.57	44.86
3262	AMEX	FXD	Wed, Nov 11, 2020	45.62	45.70	45.12	45.53
3261	AMEX	FXD	Tue, Nov 10, 2020	44.97	45.46	44.47	45.19
3260	AMEX	FXD	Mon, Nov 9, 2020	47.20	47.20	44.94	45.02
3259	AMEX	FXD	Fri, Nov 6, 2020	45.68	45.83	45.49	45.62
3258	AMEX	FXD	Thu, Nov 5, 2020	45.20	45.78	45.19	45.63
3257	AMEX	FXD	Wed, Nov 4, 2020	44.35	45.00	44.20	44.56
3256	AMEX	FXD	Tue, Nov 3, 2020	43.49	44.21	43.32	44.07
3255	AMEX	FXD	Mon, Nov 2, 2020	42.76	43.22	42.48	42.94
3254	AMEX	FXD	Fri, Oct 30, 2020	42.71	43.12	41.97	42.40
3253	AMEX	FXD	Thu, Oct 29, 2020	42.89	43.37	42.70	43.07
3252	AMEX	FXD	Wed, Oct 28, 2020	43.11	43.48	42.90	42.91
3251	AMEX	FXD	Tue, Oct 27, 2020	44.30	44.35	43.92	44.00
3250	AMEX	FXD	Mon, Oct 26, 2020	44.64	44.74	43.67	44.24
3249	AMEX	FXD	Fri, Oct 23, 2020	44.99	45.19	44.66	45.16
3248	AMEX	FXD	Thu, Oct 22, 2020	44.56	44.79	44.15	44.74
3247	AMEX	FXD	Wed, Oct 21, 2020	45.01	45.12	44.51	44.55
3246	AMEX	FXD	Tue, Oct 20, 2020	44.93	45.43	44.82	44.93
3245	AMEX	FXD	Mon, Oct 19, 2020	45.28	45.44	44.57	44.62
3244	AMEX	FXD	Fri, Oct 16, 2020	45.56	45.60	45.14	45.14
3243	AMEX	FXD	Thu, Oct 15, 2020	44.43	45.40	44.43	45.37
3242	AMEX	FXD	Wed, Oct 14, 2020	45.43	45.65	44.94	45.02
3241	AMEX	FXD	Tue, Oct 13, 2020	45.05	45.44	45.05	45.33
3240	AMEX	FXD	Mon, Oct 12, 2020	45.25	45.32	45.06	45.18
3239	AMEX	FXD	Fri, Oct 9, 2020	45.17	45.22	44.93	45.03
3238	AMEX	FXD	Thu, Oct 8, 2020	44.77	44.87	44.46	44.87
3237	AMEX	FXD	Wed, Oct 7, 2020	43.98	44.48	43.98	44.37
3236	AMEX	FXD	Tue, Oct 6, 2020	44.23	44.61	43.42	43.46
3235	AMEX	FXD	Mon, Oct 5, 2020	43.67	44.13	43.67	44.09
3234	AMEX	FXD	Fri, Oct 2, 2020	42.39	43.56	42.39	43.38
3233	AMEX	FXD	Thu, Oct 1, 2020	42.91	43.40	42.77	43.40
3232	AMEX	FXD	Wed, Sep 30, 2020	42.42	43.03	42.28	42.55
3231	AMEX	FXD	Tue, Sep 29, 2020	42.74	42.77	42.15	42.28
3230	AMEX	FXD	Mon, Sep 28, 2020	42.41	42.86	42.38	42.76
3229	AMEX	FXD	Fri, Sep 25, 2020	41.25	41.97	41.22	41.89
3228	AMEX	FXD	Thu, Sep 24, 2020	41.26	41.91	40.64	41.38
3227	AMEX	FXD	Wed, Sep 23, 2020	42.61	42.86	41.58	41.61
3226	AMEX	FXD	Tue, Sep 22, 2020	42.13	42.54	41.95	42.51
3225	AMEX	FXD	Mon, Sep 21, 2020	41.88	41.88	40.98	41.85
3224	AMEX	FXD	Fri, Sep 18, 2020	43.27	43.27	42.20	42.68
3223	AMEX	FXD	Thu, Sep 17, 2020	42.95	43.41	42.82	43.12
3222	AMEX	FXD	Wed, Sep 16, 2020	43.83	44.21	43.57	43.70
3221	AMEX	FXD	Tue, Sep 15, 2020	43.80	43.86	43.49	43.57
3220	AMEX	FXD	Mon, Sep 14, 2020	42.98	43.56	42.89	43.46
3219	AMEX	FXD	Fri, Sep 11, 2020	42.82	42.85	42.04	42.51
3218	AMEX	FXD	Thu, Sep 10, 2020	43.10	43.59	42.45	42.54
3217	AMEX	FXD	Wed, Sep 9, 2020	42.84	42.97	42.25	42.76
3216	AMEX	FXD	Tue, Sep 8, 2020	42.25	42.96	41.86	42.26
3215	AMEX	FXD	Fri, Sep 4, 2020	43.43	43.73	41.63	42.92
3214	AMEX	FXD	Thu, Sep 3, 2020	44.38	44.53	42.85	43.17
3213	AMEX	FXD	Wed, Sep 2, 2020	44.31	44.64	43.67	44.60
3212	AMEX	FXD	Tue, Sep 1, 2020	43.52	44.11	43.20	44.11
3211	AMEX	FXD	Mon, Aug 31, 2020	44.09	44.09	43.47	43.56
3210	AMEX	FXD	Fri, Aug 28, 2020	44.04	44.19	43.92	44.14
3209	AMEX	FXD	Thu, Aug 27, 2020	43.78	44.11	43.52	43.72
3208	AMEX	FXD	Wed, Aug 26, 2020	43.52	43.61	43.41	43.54
3207	AMEX	FXD	Tue, Aug 25, 2020	43.72	43.72	43.04	43.46
3206	AMEX	FXD	Mon, Aug 24, 2020	43.14	43.57	42.94	43.55
3205	AMEX	FXD	Fri, Aug 21, 2020	42.45	42.82	42.45	42.69
3204	AMEX	FXD	Thu, Aug 20, 2020	42.14	42.63	42.14	42.52
3203	AMEX	FXD	Wed, Aug 19, 2020	42.76	42.87	42.46	42.55
3202	AMEX	FXD	Tue, Aug 18, 2020	42.86	42.97	42.44	42.63
3201	AMEX	FXD	Mon, Aug 17, 2020	42.74	42.88	42.43	42.85
3200	AMEX	FXD	Fri, Aug 14, 2020	42.26	42.69	42.22	42.51
3199	AMEX	FXD	Thu, Aug 13, 2020	42.16	42.65	42.16	42.34
3198	AMEX	FXD	Wed, Aug 12, 2020	42.63	42.63	42.00	42.27
3197	AMEX	FXD	Tue, Aug 11, 2020	42.61	42.87	42.06	42.11
3196	AMEX	FXD	Mon, Aug 10, 2020	41.64	42.22	41.64	42.10
3195	AMEX	FXD	Fri, Aug 7, 2020	41.20	41.42	40.96	41.38
3194	AMEX	FXD	Thu, Aug 6, 2020	41.02	41.45	40.96	41.38
3193	AMEX	FXD	Wed, Aug 5, 2020	40.86	41.09	40.69	41.05
3192	AMEX	FXD	Tue, Aug 4, 2020	40.16	40.49	40.14	40.47
3191	AMEX	FXD	Mon, Aug 3, 2020	39.96	40.26	39.67	40.12
3190	AMEX	FXD	Fri, Jul 31, 2020	39.96	39.98	39.17	39.72
3189	AMEX	FXD	Thu, Jul 30, 2020	39.72	40.05	39.47	39.90
3188	AMEX	FXD	Wed, Jul 29, 2020	39.69	40.15	39.69	40.12
3187	AMEX	FXD	Tue, Jul 28, 2020	39.75	39.93	39.44	39.50
3186	AMEX	FXD	Mon, Jul 27, 2020	39.60	39.82	39.30	39.78
3185	AMEX	FXD	Fri, Jul 24, 2020	39.52	39.71	39.12	39.47
3184	AMEX	FXD	Thu, Jul 23, 2020	40.07	40.33	39.41	39.66
3183	AMEX	FXD	Wed, Jul 22, 2020	39.33	40.00	39.33	39.91
3182	AMEX	FXD	Tue, Jul 21, 2020	39.51	39.66	39.26	39.39
3181	AMEX	FXD	Mon, Jul 20, 2020	39.08	39.30	38.81	39.16
3180	AMEX	FXD	Fri, Jul 17, 2020	39.50	39.50	38.97	39.11
3179	AMEX	FXD	Thu, Jul 16, 2020	38.95	39.46	38.92	39.40
3178	AMEX	FXD	Wed, Jul 15, 2020	38.81	39.61	38.67	39.52
3177	AMEX	FXD	Tue, Jul 14, 2020	37.16	38.01	37.00	38.01
3176	AMEX	FXD	Mon, Jul 13, 2020	38.64	38.80	37.36	37.38
3175	AMEX	FXD	Fri, Jul 10, 2020	37.30	38.16	37.25	38.15
3174	AMEX	FXD	Thu, Jul 9, 2020	38.16	38.20	36.82	37.31
3173	AMEX	FXD	Wed, Jul 8, 2020	37.76	38.09	37.47	38.09
3172	AMEX	FXD	Tue, Jul 7, 2020	37.96	38.17	37.55	37.59
3171	AMEX	FXD	Mon, Jul 6, 2020	38.43	38.61	37.87	38.27
3170	AMEX	FXD	Thu, Jul 2, 2020	38.31	38.50	37.48	37.58
3169	AMEX	FXD	Wed, Jul 1, 2020	37.62	38.24	37.32	37.38
3168	AMEX	FXD	Tue, Jun 30, 2020	37.08	37.56	36.85	37.37
3167	AMEX	FXD	Mon, Jun 29, 2020	36.07	37.28	35.70	37.23
3166	AMEX	FXD	Fri, Jun 26, 2020	36.71	36.80	35.70	35.81
3165	AMEX	FXD	Thu, Jun 25, 2020	36.27	36.82	35.91	36.76
3164	AMEX	FXD	Wed, Jun 24, 2020	37.80	37.88	36.19	36.66
3163	AMEX	FXD	Tue, Jun 23, 2020	38.43	38.52	37.99	38.37
3162	AMEX	FXD	Mon, Jun 22, 2020	37.58	38.05	37.17	37.93
3161	AMEX	FXD	Fri, Jun 19, 2020	39.31	39.31	37.48	37.74
3160	AMEX	FXD	Thu, Jun 18, 2020	38.11	38.87	37.85	38.53
3159	AMEX	FXD	Wed, Jun 17, 2020	39.14	39.14	38.40	38.47
3158	AMEX	FXD	Tue, Jun 16, 2020	40.29	40.31	38.47	39.16
3157	AMEX	FXD	Mon, Jun 15, 2020	36.47	38.54	36.31	38.29
3156	AMEX	FXD	Fri, Jun 12, 2020	38.47	38.71	36.75	37.98
3155	AMEX	FXD	Thu, Jun 11, 2020	37.90	38.25	36.51	36.72
3154	AMEX	FXD	Wed, Jun 10, 2020	41.20	41.20	39.47	39.92
3153	AMEX	FXD	Tue, Jun 9, 2020	41.63	41.95	41.16	41.36
3152	AMEX	FXD	Mon, Jun 8, 2020	42.26	42.95	42.01	42.95
3151	AMEX	FXD	Fri, Jun 5, 2020	41.69	42.03	40.96	41.17
3150	AMEX	FXD	Thu, Jun 4, 2020	38.85	39.80	38.42	39.51
3149	AMEX	FXD	Wed, Jun 3, 2020	38.11	39.03	37.85	38.87
3148	AMEX	FXD	Tue, Jun 2, 2020	37.08	37.34	36.81	37.29
3147	AMEX	FXD	Mon, Jun 1, 2020	35.94	36.89	35.86	36.70
3146	AMEX	FXD	Fri, May 29, 2020	35.64	36.02	35.30	35.78
3145	AMEX	FXD	Thu, May 28, 2020	37.58	37.58	35.84	35.99
3144	AMEX	FXD	Wed, May 27, 2020	36.99	37.26	35.75	37.25
3143	AMEX	FXD	Tue, May 26, 2020	35.46	36.08	35.46	35.78
3142	AMEX	FXD	Fri, May 22, 2020	34.24	34.26	33.61	34.08
3141	AMEX	FXD	Thu, May 21, 2020	33.52	34.30	33.48	34.12
3140	AMEX	FXD	Wed, May 20, 2020	33.55	33.87	33.37	33.55
3139	AMEX	FXD	Tue, May 19, 2020	33.31	33.84	32.66	33.06
3138	AMEX	FXD	Mon, May 18, 2020	32.47	33.58	32.47	33.42
3137	AMEX	FXD	Fri, May 15, 2020	30.36	31.39	30.17	31.20
3136	AMEX	FXD	Thu, May 14, 2020	29.55	30.73	28.93	30.73
3135	AMEX	FXD	Wed, May 13, 2020	31.28	31.28	29.86	30.12
3134	AMEX	FXD	Tue, May 12, 2020	32.65	32.79	31.37	31.39
3133	AMEX	FXD	Mon, May 11, 2020	32.45	32.81	32.12	32.49
3132	AMEX	FXD	Fri, May 8, 2020	32.07	33.09	32.07	33.06
3131	AMEX	FXD	Thu, May 7, 2020	31.42	32.01	31.42	31.60
3130	AMEX	FXD	Wed, May 6, 2020	31.45	31.70	30.97	31.01
3129	AMEX	FXD	Tue, May 5, 2020	31.76	32.21	31.20	31.28
3128	AMEX	FXD	Mon, May 4, 2020	30.77	31.53	30.29	31.50
3127	AMEX	FXD	Fri, May 1, 2020	31.91	31.91	31.13	31.39
3126	AMEX	FXD	Thu, Apr 30, 2020	33.91	33.91	32.81	32.99
3125	AMEX	FXD	Wed, Apr 29, 2020	33.47	34.62	33.47	34.33
3124	AMEX	FXD	Tue, Apr 28, 2020	32.44	32.89	31.72	32.46
3123	AMEX	FXD	Mon, Apr 27, 2020	30.31	31.67	30.31	31.46
3122	AMEX	FXD	Fri, Apr 24, 2020	29.81	30.27	29.42	30.02
3121	AMEX	FXD	Thu, Apr 23, 2020	29.24	30.00	29.19	29.51
3120	AMEX	FXD	Wed, Apr 22, 2020	29.53	29.53	28.98	29.05
3119	AMEX	FXD	Tue, Apr 21, 2020	28.93	29.45	28.83	29.08
3118	AMEX	FXD	Mon, Apr 20, 2020	30.17	30.48	29.64	29.77
3117	AMEX	FXD	Fri, Apr 17, 2020	30.57	30.93	30.26	30.70
3116	AMEX	FXD	Thu, Apr 16, 2020	29.50	29.50	28.84	29.26
3115	AMEX	FXD	Wed, Apr 15, 2020	29.72	29.77	29.15	29.55
3114	AMEX	FXD	Tue, Apr 14, 2020	30.56	30.99	30.11	30.72
3113	AMEX	FXD	Mon, Apr 13, 2020	30.58	30.59	28.99	29.58
3112	AMEX	FXD	Thu, Apr 9, 2020	30.51	31.71	30.25	30.71
3111	AMEX	FXD	Wed, Apr 8, 2020	28.54	29.66	28.44	29.47
3110	AMEX	FXD	Tue, Apr 7, 2020	28.52	29.68	27.85	28.02
3109	AMEX	FXD	Mon, Apr 6, 2020	25.36	26.90	25.33	26.82
3108	AMEX	FXD	Fri, Apr 3, 2020	24.74	24.80	23.68	24.11
3107	AMEX	FXD	Thu, Apr 2, 2020	24.85	25.57	24.34	24.71
3106	AMEX	FXD	Wed, Apr 1, 2020	25.77	25.91	24.82	25.06
3105	AMEX	FXD	Tue, Mar 31, 2020	27.45	27.74	26.82	26.87
3104	AMEX	FXD	Mon, Mar 30, 2020	27.51	27.51	26.65	27.48
3103	AMEX	FXD	Fri, Mar 27, 2020	27.54	27.99	27.02	27.43
3102	AMEX	FXD	Thu, Mar 26, 2020	28.29	29.35	28.02	28.78
3101	AMEX	FXD	Wed, Mar 25, 2020	27.11	29.17	26.39	28.02
3100	AMEX	FXD	Tue, Mar 24, 2020	25.04	26.71	25.04	26.71
3099	AMEX	FXD	Mon, Mar 23, 2020	23.97	23.98	22.87	23.65
3098	AMEX	FXD	Fri, Mar 20, 2020	25.02	25.88	23.93	24.08
3097	AMEX	FXD	Thu, Mar 19, 2020	23.11	25.16	22.30	24.60
3096	AMEX	FXD	Wed, Mar 18, 2020	24.00	24.30	21.71	23.18
3095	AMEX	FXD	Tue, Mar 17, 2020	26.14	26.80	24.51	25.96
3094	AMEX	FXD	Mon, Mar 16, 2020	27.04	27.98	25.80	25.80
3093	AMEX	FXD	Fri, Mar 13, 2020	30.68	30.87	28.47	30.59
3092	AMEX	FXD	Thu, Mar 12, 2020	30.42	30.63	28.74	29.02
3091	AMEX	FXD	Wed, Mar 11, 2020	34.49	34.68	32.77	33.01
3090	AMEX	FXD	Tue, Mar 10, 2020	35.17	35.54	33.50	35.54
3089	AMEX	FXD	Mon, Mar 9, 2020	34.17	35.04	33.50	33.95
3088	AMEX	FXD	Fri, Mar 6, 2020	36.77	37.81	36.61	37.26
3087	AMEX	FXD	Thu, Mar 5, 2020	39.03	39.03	37.76	38.06
3086	AMEX	FXD	Wed, Mar 4, 2020	39.51	40.03	38.86	40.03
3085	AMEX	FXD	Tue, Mar 3, 2020	40.03	40.70	38.47	38.93
3084	AMEX	FXD	Mon, Mar 2, 2020	39.44	39.91	38.40	39.91
3083	AMEX	FXD	Fri, Feb 28, 2020	38.02	39.23	37.93	39.15
3082	AMEX	FXD	Thu, Feb 27, 2020	39.75	40.70	38.78	39.35
3081	AMEX	FXD	Wed, Feb 26, 2020	41.92	42.19	40.67	40.72
3080	AMEX	FXD	Tue, Feb 25, 2020	43.71	43.71	41.72	41.77
3079	AMEX	FXD	Mon, Feb 24, 2020	43.69	43.73	43.27	43.42
3078	AMEX	FXD	Fri, Feb 21, 2020	45.75	45.75	45.12	45.20
3077	AMEX	FXD	Thu, Feb 20, 2020	45.74	46.12	45.46	45.93
3076	AMEX	FXD	Wed, Feb 19, 2020	45.77	46.07	45.71	45.94
3075	AMEX	FXD	Tue, Feb 18, 2020	45.43	45.73	45.30	45.53
3074	AMEX	FXD	Fri, Feb 14, 2020	45.62	45.62	45.40	45.46
3073	AMEX	FXD	Thu, Feb 13, 2020	45.59	45.75	45.43	45.68
3072	AMEX	FXD	Wed, Feb 12, 2020	45.38	45.83	45.38	45.79
3071	AMEX	FXD	Tue, Feb 11, 2020	44.87	45.18	44.76	45.08
3070	AMEX	FXD	Mon, Feb 10, 2020	44.49	44.61	44.39	44.58
3069	AMEX	FXD	Fri, Feb 7, 2020	44.81	44.81	44.39	44.45
3068	AMEX	FXD	Thu, Feb 6, 2020	45.34	45.34	44.96	44.96
3067	AMEX	FXD	Wed, Feb 5, 2020	45.23	45.31	44.91	45.29
3066	AMEX	FXD	Tue, Feb 4, 2020	44.76	45.10	44.76	44.84
3065	AMEX	FXD	Mon, Feb 3, 2020	43.80	44.37	43.80	44.07
3064	AMEX	FXD	Fri, Jan 31, 2020	44.27	44.27	43.42	43.49
3063	AMEX	FXD	Thu, Jan 30, 2020	44.12	44.48	44.05	44.45
3062	AMEX	FXD	Wed, Jan 29, 2020	44.87	44.87	44.48	44.48
3061	AMEX	FXD	Tue, Jan 28, 2020	44.41	44.73	44.29	44.63
3060	AMEX	FXD	Mon, Jan 27, 2020	43.95	44.39	43.70	44.18
3059	AMEX	FXD	Fri, Jan 24, 2020	45.50	45.50	44.55	44.82
3058	AMEX	FXD	Thu, Jan 23, 2020	45.28	45.62	44.88	45.54
3057	AMEX	FXD	Wed, Jan 22, 2020	45.69	45.83	45.45	45.50
3056	AMEX	FXD	Tue, Jan 21, 2020	45.60	45.72	45.43	45.54
3055	AMEX	FXD	Fri, Jan 17, 2020	46.01	46.01	45.78	45.86
3054	AMEX	FXD	Thu, Jan 16, 2020	45.64	45.91	45.64	45.90
3053	AMEX	FXD	Wed, Jan 15, 2020	45.38	45.61	45.38	45.50
3052	AMEX	FXD	Tue, Jan 14, 2020	45.32	45.67	45.32	45.52
3051	AMEX	FXD	Mon, Jan 13, 2020	44.93	45.32	44.82	45.32
3050	AMEX	FXD	Fri, Jan 10, 2020	44.88	45.06	44.76	44.83
3049	AMEX	FXD	Thu, Jan 9, 2020	45.45	45.45	44.94	45.09
3048	AMEX	FXD	Wed, Jan 8, 2020	45.26	45.57	45.17	45.37
3047	AMEX	FXD	Tue, Jan 7, 2020	45.31	45.44	45.12	45.21
3046	AMEX	FXD	Mon, Jan 6, 2020	44.91	45.29	44.91	45.28
3045	AMEX	FXD	Fri, Jan 3, 2020	45.03	45.26	44.98	45.19
3044	AMEX	FXD	Thu, Jan 2, 2020	45.61	45.61	45.15	45.46
3043	AMEX	FXD	Tue, Dec 31, 2019	45.20	45.42	45.20	45.33
3042	AMEX	FXD	Mon, Dec 30, 2019	45.56	45.56	45.17	45.26
3041	AMEX	FXD	Fri, Dec 27, 2019	45.73	45.73	45.44	45.51
3040	AMEX	FXD	Thu, Dec 26, 2019	45.50	45.60	45.41	45.60
3039	AMEX	FXD	Tue, Dec 24, 2019	45.38	45.48	45.38	45.44
3038	AMEX	FXD	Mon, Dec 23, 2019	45.63	45.63	45.34	45.34
3037	AMEX	FXD	Fri, Dec 20, 2019	45.45	45.56	45.37	45.54
3036	AMEX	FXD	Thu, Dec 19, 2019	45.07	45.34	45.07	45.25
3035	AMEX	FXD	Wed, Dec 18, 2019	44.98	45.17	44.98	45.14
3034	AMEX	FXD	Tue, Dec 17, 2019	44.87	44.93	44.72	44.89
3033	AMEX	FXD	Mon, Dec 16, 2019	44.71	44.99	44.71	44.79
3032	AMEX	FXD	Fri, Dec 13, 2019	44.81	44.91	44.41	44.47
3031	AMEX	FXD	Thu, Dec 12, 2019	44.44	44.98	44.42	44.79
3030	AMEX	FXD	Wed, Dec 11, 2019	44.30	44.46	44.26	44.44
3029	AMEX	FXD	Tue, Dec 10, 2019	44.32	44.33	44.15	44.22
3028	AMEX	FXD	Mon, Dec 9, 2019	44.18	44.47	44.08	44.30
3027	AMEX	FXD	Fri, Dec 6, 2019	44.45	44.46	44.23	44.24
3026	AMEX	FXD	Thu, Dec 5, 2019	43.97	44.02	43.85	43.97
3025	AMEX	FXD	Wed, Dec 4, 2019	43.58	43.92	43.58	43.75
3024	AMEX	FXD	Tue, Dec 3, 2019	43.48	43.48	43.21	43.36
3023	AMEX	FXD	Mon, Dec 2, 2019	44.31	44.31	43.87	43.87
3022	AMEX	FXD	Fri, Nov 29, 2019	44.64	44.64	44.33	44.33
3021	AMEX	FXD	Wed, Nov 27, 2019	44.67	44.73	44.59	44.71
3020	AMEX	FXD	Tue, Nov 26, 2019	44.27	44.61	44.24	44.57
3019	AMEX	FXD	Mon, Nov 25, 2019	44.05	44.29	44.05	44.28
3018	AMEX	FXD	Fri, Nov 22, 2019	43.59	43.81	43.58	43.78
3017	AMEX	FXD	Thu, Nov 21, 2019	43.77	43.82	43.45	43.49
3016	AMEX	FXD	Wed, Nov 20, 2019	44.05	44.05	43.46	43.69
3015	AMEX	FXD	Tue, Nov 19, 2019	44.33	44.33	43.97	44.10
3014	AMEX	FXD	Mon, Nov 18, 2019	44.26	44.52	44.15	44.50
3013	AMEX	FXD	Fri, Nov 15, 2019	44.29	44.38	44.12	44.31
3012	AMEX	FXD	Thu, Nov 14, 2019	43.73	44.14	43.73	44.06
3011	AMEX	FXD	Wed, Nov 13, 2019	43.82	43.84	43.64	43.76
3010	AMEX	FXD	Tue, Nov 12, 2019	44.10	44.21	43.91	43.94
3009	AMEX	FXD	Mon, Nov 11, 2019	43.71	44.07	43.71	44.07
3008	AMEX	FXD	Fri, Nov 8, 2019	43.82	43.88	43.52	43.88
3007	AMEX	FXD	Thu, Nov 7, 2019	43.86	43.97	43.72	43.76
3006	AMEX	FXD	Wed, Nov 6, 2019	43.84	43.84	43.43	43.66
3005	AMEX	FXD	Tue, Nov 5, 2019	43.79	44.07	43.79	43.93
3004	AMEX	FXD	Mon, Nov 4, 2019	43.68	43.77	43.58	43.71
3003	AMEX	FXD	Fri, Nov 1, 2019	43.28	43.52	43.25	43.51
3002	AMEX	FXD	Thu, Oct 31, 2019	43.23	43.23	42.76	43.09
3001	AMEX	FXD	Wed, Oct 30, 2019	43.45	43.45	42.96	43.28
3000	AMEX	FXD	Tue, Oct 29, 2019	43.49	43.63	43.40	43.40
2999	AMEX	FXD	Mon, Oct 28, 2019	43.59	43.77	43.55	43.56
2998	AMEX	FXD	Fri, Oct 25, 2019	42.88	43.51	42.88	43.38
2997	AMEX	FXD	Thu, Oct 24, 2019	43.11	43.11	42.72	42.97
2996	AMEX	FXD	Wed, Oct 23, 2019	43.02	43.02	42.77	43.00
2995	AMEX	FXD	Tue, Oct 22, 2019	42.94	43.25	42.81	43.06
2994	AMEX	FXD	Mon, Oct 21, 2019	42.94	43.14	42.79	42.86
2993	AMEX	FXD	Fri, Oct 18, 2019	42.57	42.77	42.45	42.69
2992	AMEX	FXD	Thu, Oct 17, 2019	42.84	42.90	42.68	42.85
2991	AMEX	FXD	Wed, Oct 16, 2019	42.34	42.63	42.34	42.63
2990	AMEX	FXD	Tue, Oct 15, 2019	42.03	42.53	41.99	42.40
2989	AMEX	FXD	Mon, Oct 14, 2019	41.94	41.95	41.63	41.90
2988	AMEX	FXD	Fri, Oct 11, 2019	41.68	42.33	41.68	42.02
2987	AMEX	FXD	Thu, Oct 10, 2019	40.93	41.33	40.93	41.15
2986	AMEX	FXD	Wed, Oct 9, 2019	40.83	41.04	40.70	40.93
2985	AMEX	FXD	Tue, Oct 8, 2019	40.80	40.95	40.47	40.53
2984	AMEX	FXD	Mon, Oct 7, 2019	41.18	41.46	41.03	41.14
2983	AMEX	FXD	Fri, Oct 4, 2019	41.11	41.31	40.92	41.29
2982	AMEX	FXD	Thu, Oct 3, 2019	40.67	40.99	40.15	40.99
2981	AMEX	FXD	Wed, Oct 2, 2019	41.29	41.29	40.61	40.76
2980	AMEX	FXD	Tue, Oct 1, 2019	42.14	42.41	41.57	41.57
2979	AMEX	FXD	Mon, Sep 30, 2019	41.63	42.11	41.63	42.05
2978	AMEX	FXD	Fri, Sep 27, 2019	41.81	41.93	41.38	41.56
2977	AMEX	FXD	Thu, Sep 26, 2019	42.00	42.00	41.44	41.69
2976	AMEX	FXD	Wed, Sep 25, 2019	41.83	42.09	41.58	42.04
2975	AMEX	FXD	Tue, Sep 24, 2019	42.52	42.59	41.81	41.74
2974	AMEX	FXD	Mon, Sep 23, 2019	42.10	42.49	42.02	42.40
2973	AMEX	FXD	Fri, Sep 20, 2019	42.72	42.80	42.25	42.25
2972	AMEX	FXD	Thu, Sep 19, 2019	42.91	43.00	42.65	42.66
2971	AMEX	FXD	Wed, Sep 18, 2019	43.12	43.12	42.53	42.85
2970	AMEX	FXD	Tue, Sep 17, 2019	43.25	43.25	43.07	43.24
2969	AMEX	FXD	Mon, Sep 16, 2019	43.35	43.46	43.28	43.36
2968	AMEX	FXD	Fri, Sep 13, 2019	43.74	44.00	43.59	43.61
2967	AMEX	FXD	Thu, Sep 12, 2019	43.74	43.84	43.39	43.62
2966	AMEX	FXD	Wed, Sep 11, 2019	43.23	43.60	43.05	43.60
2965	AMEX	FXD	Tue, Sep 10, 2019	42.84	43.20	42.74	43.20
2964	AMEX	FXD	Mon, Sep 9, 2019	42.72	43.04	42.72	43.04
2963	AMEX	FXD	Fri, Sep 6, 2019	42.64	42.82	42.55	42.58
2962	AMEX	FXD	Thu, Sep 5, 2019	42.00	42.58	42.00	42.53
2961	AMEX	FXD	Wed, Sep 4, 2019	41.17	41.64	41.17	41.61
2960	AMEX	FXD	Tue, Sep 3, 2019	41.02	41.09	40.57	40.78
2959	AMEX	FXD	Fri, Aug 30, 2019	41.57	41.68	41.24	41.34
2958	AMEX	FXD	Thu, Aug 29, 2019	41.40	41.58	41.35	41.46
2957	AMEX	FXD	Wed, Aug 28, 2019	40.36	41.07	40.32	41.03
2956	AMEX	FXD	Tue, Aug 27, 2019	40.99	40.99	40.47	40.53
2955	AMEX	FXD	Mon, Aug 26, 2019	40.71	40.79	40.46	40.73
2954	AMEX	FXD	Fri, Aug 23, 2019	41.35	41.54	40.23	40.32
2953	AMEX	FXD	Thu, Aug 22, 2019	41.59	41.81	41.35	41.71
2952	AMEX	FXD	Wed, Aug 21, 2019	41.23	41.56	41.23	41.48
2951	AMEX	FXD	Tue, Aug 20, 2019	41.11	41.12	40.92	40.96
2950	AMEX	FXD	Mon, Aug 19, 2019	40.99	41.27	40.99	41.14
2949	AMEX	FXD	Fri, Aug 16, 2019	40.04	40.58	40.04	40.51
2948	AMEX	FXD	Thu, Aug 15, 2019	40.40	40.40	39.60	39.84
2947	AMEX	FXD	Wed, Aug 14, 2019	41.19	41.19	40.24	40.35
2946	AMEX	FXD	Tue, Aug 13, 2019	41.30	42.53	41.30	42.02
2945	AMEX	FXD	Mon, Aug 12, 2019	41.82	41.82	41.33	41.42
2944	AMEX	FXD	Fri, Aug 9, 2019	42.39	42.39	41.89	42.03
2943	AMEX	FXD	Thu, Aug 8, 2019	41.98	42.50	41.98	42.49
2942	AMEX	FXD	Wed, Aug 7, 2019	41.06	41.57	40.87	41.49
2941	AMEX	FXD	Tue, Aug 6, 2019	41.27	41.53	40.98	41.49
2940	AMEX	FXD	Mon, Aug 5, 2019	41.36	41.36	40.71	41.05
2939	AMEX	FXD	Fri, Aug 2, 2019	42.23	42.29	41.89	42.06
2938	AMEX	FXD	Thu, Aug 1, 2019	43.48	43.64	42.31	42.43
2937	AMEX	FXD	Wed, Jul 31, 2019	43.69	43.83	43.01	43.44
2936	AMEX	FXD	Tue, Jul 30, 2019	43.65	43.71	43.42	43.67
2935	AMEX	FXD	Mon, Jul 29, 2019	44.10	44.10	43.76	43.94
2934	AMEX	FXD	Fri, Jul 26, 2019	44.01	44.20	43.85	44.14
2933	AMEX	FXD	Thu, Jul 25, 2019	44.04	44.23	43.91	43.97
2932	AMEX	FXD	Wed, Jul 24, 2019	43.48	44.16	43.48	44.12
2931	AMEX	FXD	Tue, Jul 23, 2019	43.40	43.61	43.23	43.57
2930	AMEX	FXD	Mon, Jul 22, 2019	43.34	43.47	43.15	43.19
2929	AMEX	FXD	Fri, Jul 19, 2019	43.52	43.72	43.30	43.30
2928	AMEX	FXD	Thu, Jul 18, 2019	43.39	43.40	43.18	43.35
2927	AMEX	FXD	Wed, Jul 17, 2019	43.96	43.96	43.46	43.46
2926	AMEX	FXD	Tue, Jul 16, 2019	43.79	44.08	43.79	43.98
2925	AMEX	FXD	Mon, Jul 15, 2019	43.87	44.00	43.68	43.87
2924	AMEX	FXD	Fri, Jul 12, 2019	43.27	43.90	43.27	43.82
2923	AMEX	FXD	Thu, Jul 11, 2019	43.14	43.25	42.95	43.20
2922	AMEX	FXD	Wed, Jul 10, 2019	43.19	43.25	42.92	43.05
2921	AMEX	FXD	Tue, Jul 9, 2019	43.00	43.07	42.90	42.99
2920	AMEX	FXD	Mon, Jul 8, 2019	43.21	43.42	43.11	43.20
2919	AMEX	FXD	Fri, Jul 5, 2019	43.06	43.35	42.96	43.33
2918	AMEX	FXD	Wed, Jul 3, 2019	43.01	43.25	42.98	43.22
2917	AMEX	FXD	Tue, Jul 2, 2019	42.94	42.96	42.70	42.87
2916	AMEX	FXD	Mon, Jul 1, 2019	43.35	43.49	42.77	42.97
2915	AMEX	FXD	Fri, Jun 28, 2019	42.60	42.91	42.60	42.82
2914	AMEX	FXD	Thu, Jun 27, 2019	42.30	42.54	42.21	42.54
2913	AMEX	FXD	Wed, Jun 26, 2019	42.17	42.31	42.08	42.09
2912	AMEX	FXD	Tue, Jun 25, 2019	42.57	42.57	42.04	42.06
2911	AMEX	FXD	Mon, Jun 24, 2019	42.85	42.85	42.51	42.52
2910	AMEX	FXD	Fri, Jun 21, 2019	42.93	42.93	42.73	42.81
2909	AMEX	FXD	Thu, Jun 20, 2019	43.09	43.10	42.61	43.00
2908	AMEX	FXD	Wed, Jun 19, 2019	42.82	42.85	42.60	42.81
2907	AMEX	FXD	Tue, Jun 18, 2019	42.67	43.08	42.67	42.76
2906	AMEX	FXD	Mon, Jun 17, 2019	42.45	42.58	42.30	42.43
2905	AMEX	FXD	Fri, Jun 14, 2019	42.40	42.49	42.24	42.42
2904	AMEX	FXD	Thu, Jun 13, 2019	42.25	42.49	42.20	42.32
2903	AMEX	FXD	Wed, Jun 12, 2019	42.10	42.22	41.94	42.04
2902	AMEX	FXD	Tue, Jun 11, 2019	42.30	42.47	42.05	42.12
2901	AMEX	FXD	Mon, Jun 10, 2019	42.09	42.43	41.95	42.03
2900	AMEX	FXD	Fri, Jun 7, 2019	41.61	41.98	41.60	41.86
2899	AMEX	FXD	Thu, Jun 6, 2019	41.48	41.59	41.18	41.45
2898	AMEX	FXD	Wed, Jun 5, 2019	41.57	41.57	41.08	41.47
2897	AMEX	FXD	Tue, Jun 4, 2019	40.77	41.46	40.77	41.45
2896	AMEX	FXD	Mon, Jun 3, 2019	40.00	40.61	40.00	40.37
2895	AMEX	FXD	Fri, May 31, 2019	40.05	40.10	39.78	40.01
2894	AMEX	FXD	Thu, May 30, 2019	40.48	40.76	40.40	40.53
2893	AMEX	FXD	Wed, May 29, 2019	40.78	40.78	40.18	40.41
2892	AMEX	FXD	Tue, May 28, 2019	41.33	41.52	40.97	40.99
2891	AMEX	FXD	Fri, May 24, 2019	41.28	41.35	41.07	41.22
2890	AMEX	FXD	Thu, May 23, 2019	41.18	41.35	40.90	41.11
2889	AMEX	FXD	Wed, May 22, 2019	42.08	42.08	41.69	41.76
2888	AMEX	FXD	Tue, May 21, 2019	41.90	42.37	41.87	42.26
2887	AMEX	FXD	Mon, May 20, 2019	41.88	41.88	41.67	41.79
2886	AMEX	FXD	Fri, May 17, 2019	42.05	42.54	42.05	42.12
2885	AMEX	FXD	Thu, May 16, 2019	42.28	42.64	42.28	42.36
2884	AMEX	FXD	Wed, May 15, 2019	41.72	42.21	41.61	42.13
2883	AMEX	FXD	Tue, May 14, 2019	41.62	42.14	41.55	41.95
2882	AMEX	FXD	Mon, May 13, 2019	42.10	42.10	41.29	41.49
2881	AMEX	FXD	Fri, May 10, 2019	42.86	42.86	42.13	42.83
2880	AMEX	FXD	Thu, May 9, 2019	42.83	43.08	42.52	43.02
2879	AMEX	FXD	Wed, May 8, 2019	43.06	43.38	43.03	43.11
2878	AMEX	FXD	Tue, May 7, 2019	43.47	43.56	42.83	43.12
2877	AMEX	FXD	Mon, May 6, 2019	43.31	43.87	43.28	43.81
2876	AMEX	FXD	Fri, May 3, 2019	43.85	44.02	43.75	43.99
2875	AMEX	FXD	Thu, May 2, 2019	43.60	43.84	43.38	43.71
2874	AMEX	FXD	Wed, May 1, 2019	44.19	44.21	43.64	43.64
2873	AMEX	FXD	Tue, Apr 30, 2019	44.13	44.13	43.74	44.05
2872	AMEX	FXD	Mon, Apr 29, 2019	44.19	44.28	44.13	44.13
2871	AMEX	FXD	Fri, Apr 26, 2019	43.86	44.16	43.70	44.16
2870	AMEX	FXD	Thu, Apr 25, 2019	44.31	44.31	43.62	43.79
2869	AMEX	FXD	Wed, Apr 24, 2019	44.20	44.55	44.20	44.45
2868	AMEX	FXD	Tue, Apr 23, 2019	43.86	44.23	43.80	44.19
2867	AMEX	FXD	Mon, Apr 22, 2019	44.20	44.20	43.71	43.75
2866	AMEX	FXD	Thu, Apr 18, 2019	44.23	44.32	44.03	44.27
2865	AMEX	FXD	Wed, Apr 17, 2019	44.37	44.45	44.20	44.25
2864	AMEX	FXD	Tue, Apr 16, 2019	44.14	44.24	44.06	44.20
2863	AMEX	FXD	Mon, Apr 15, 2019	43.98	44.04	43.86	44.01
2862	AMEX	FXD	Fri, Apr 12, 2019	43.87	44.05	43.85	43.94
2861	AMEX	FXD	Thu, Apr 11, 2019	43.67	43.72	43.55	43.66
2860	AMEX	FXD	Wed, Apr 10, 2019	43.28	43.64	43.23	43.61
2859	AMEX	FXD	Tue, Apr 9, 2019	43.44	43.44	43.10	43.14
2858	AMEX	FXD	Mon, Apr 8, 2019	43.40	43.63	43.40	43.59
2857	AMEX	FXD	Fri, Apr 5, 2019	43.44	43.57	43.41	43.49
2856	AMEX	FXD	Thu, Apr 4, 2019	42.77	43.34	42.77	43.34
2855	AMEX	FXD	Wed, Apr 3, 2019	42.74	42.95	42.70	42.79
2854	AMEX	FXD	Tue, Apr 2, 2019	42.57	42.57	42.33	42.52
2853	AMEX	FXD	Mon, Apr 1, 2019	42.36	42.57	42.32	42.54
2852	AMEX	FXD	Fri, Mar 29, 2019	42.18	42.18	41.95	42.08
2851	AMEX	FXD	Thu, Mar 28, 2019	41.91	42.10	41.82	41.99
2850	AMEX	FXD	Wed, Mar 27, 2019	41.57	41.83	41.50	41.74
2849	AMEX	FXD	Tue, Mar 26, 2019	41.42	41.58	41.28	41.49
2848	AMEX	FXD	Mon, Mar 25, 2019	41.00	41.38	41.00	41.20
2847	AMEX	FXD	Fri, Mar 22, 2019	41.65	41.71	41.03	41.03
2846	AMEX	FXD	Thu, Mar 21, 2019	41.12	41.87	41.12	41.82
2845	AMEX	FXD	Wed, Mar 20, 2019	41.68	41.68	41.05	41.23
2844	AMEX	FXD	Tue, Mar 19, 2019	41.87	42.13	41.65	41.73
2843	AMEX	FXD	Mon, Mar 18, 2019	41.50	41.74	41.46	41.72
2842	AMEX	FXD	Fri, Mar 15, 2019	41.50	41.61	41.39	41.44
2841	AMEX	FXD	Thu, Mar 14, 2019	41.53	41.53	41.25	41.41
2840	AMEX	FXD	Wed, Mar 13, 2019	41.65	41.80	41.56	41.59
2839	AMEX	FXD	Tue, Mar 12, 2019	41.63	41.63	41.34	41.52
2838	AMEX	FXD	Mon, Mar 11, 2019	41.17	41.61	41.17	41.58
2837	AMEX	FXD	Fri, Mar 8, 2019	41.02	41.11	40.93	41.10
2836	AMEX	FXD	Thu, Mar 7, 2019	41.56	41.56	41.16	41.27
2835	AMEX	FXD	Wed, Mar 6, 2019	41.89	41.98	41.65	41.65
2834	AMEX	FXD	Tue, Mar 5, 2019	42.08	42.12	41.87	41.87
2833	AMEX	FXD	Mon, Mar 4, 2019	42.34	42.34	41.77	42.00
2832	AMEX	FXD	Fri, Mar 1, 2019	42.29	42.48	42.03	42.21
2831	AMEX	FXD	Thu, Feb 28, 2019	41.98	41.98	41.71	41.90
2830	AMEX	FXD	Wed, Feb 27, 2019	41.91	42.08	41.80	41.98
2829	AMEX	FXD	Tue, Feb 26, 2019	42.00	42.15	41.92	41.97
2828	AMEX	FXD	Mon, Feb 25, 2019	42.34	42.36	41.98	42.01
2827	AMEX	FXD	Fri, Feb 22, 2019	42.03	42.16	41.99	42.14
2826	AMEX	FXD	Thu, Feb 21, 2019	41.99	42.08	41.77	41.91
2825	AMEX	FXD	Wed, Feb 20, 2019	41.92	42.13	41.90	42.03
2824	AMEX	FXD	Tue, Feb 19, 2019	41.77	42.00	41.73	41.89
2823	AMEX	FXD	Fri, Feb 15, 2019	41.70	41.94	41.67	41.83
2822	AMEX	FXD	Thu, Feb 14, 2019	41.20	41.61	41.20	41.45
2821	AMEX	FXD	Wed, Feb 13, 2019	41.59	41.65	41.25	41.45
2820	AMEX	FXD	Tue, Feb 12, 2019	41.27	41.50	41.23	41.46
2819	AMEX	FXD	Mon, Feb 11, 2019	41.03	41.05	40.84	40.95
2818	AMEX	FXD	Fri, Feb 8, 2019	40.83	40.96	40.66	40.95
2817	AMEX	FXD	Thu, Feb 7, 2019	40.93	40.99	40.64	40.90
2816	AMEX	FXD	Wed, Feb 6, 2019	41.26	41.30	41.05	41.11
2815	AMEX	FXD	Tue, Feb 5, 2019	40.93	41.29	40.93	41.25
2814	AMEX	FXD	Mon, Feb 4, 2019	40.71	40.88	40.55	40.88
2813	AMEX	FXD	Fri, Feb 1, 2019	40.78	40.83	40.55	40.72
2812	AMEX	FXD	Thu, Jan 31, 2019	40.25	40.78	40.21	40.78
2811	AMEX	FXD	Wed, Jan 30, 2019	40.16	40.29	39.83	40.21
2810	AMEX	FXD	Tue, Jan 29, 2019	39.98	40.01	39.72	39.94
2809	AMEX	FXD	Mon, Jan 28, 2019	39.69	40.01	39.64	40.01
2808	AMEX	FXD	Fri, Jan 25, 2019	39.93	40.08	39.91	40.01
2807	AMEX	FXD	Thu, Jan 24, 2019	39.38	39.62	39.36	39.57
2806	AMEX	FXD	Wed, Jan 23, 2019	39.56	39.69	39.05	39.38
2805	AMEX	FXD	Tue, Jan 22, 2019	39.86	39.92	39.29	39.46
2804	AMEX	FXD	Fri, Jan 18, 2019	39.85	40.19	39.78	40.10
2803	AMEX	FXD	Thu, Jan 17, 2019	39.17	39.81	39.17	39.66
2802	AMEX	FXD	Wed, Jan 16, 2019	39.35	39.53	39.27	39.31
2801	AMEX	FXD	Tue, Jan 15, 2019	39.29	39.44	39.17	39.35
2800	AMEX	FXD	Mon, Jan 14, 2019	39.17	39.48	39.12	39.27
2799	AMEX	FXD	Fri, Jan 11, 2019	39.11	39.57	39.11	39.43
2798	AMEX	FXD	Thu, Jan 10, 2019	38.88	39.25	38.73	39.25
2797	AMEX	FXD	Wed, Jan 9, 2019	39.11	39.60	39.11	39.44
2796	AMEX	FXD	Tue, Jan 8, 2019	38.93	39.00	38.50	38.95
2795	AMEX	FXD	Mon, Jan 7, 2019	37.90	38.84	37.90	38.56
2794	AMEX	FXD	Fri, Jan 4, 2019	37.22	37.97	37.22	37.81
2793	AMEX	FXD	Thu, Jan 3, 2019	37.00	37.21	36.56	36.73
2792	AMEX	FXD	Wed, Jan 2, 2019	36.31	37.30	36.27	37.15
2791	AMEX	FXD	Mon, Dec 31, 2018	36.84	36.92	36.37	36.85
2790	AMEX	FXD	Fri, Dec 28, 2018	36.72	37.06	36.36	36.59
2789	AMEX	FXD	Thu, Dec 27, 2018	35.99	36.58	35.35	36.58
2788	AMEX	FXD	Wed, Dec 26, 2018	35.12	36.52	34.93	36.49
2787	AMEX	FXD	Mon, Dec 24, 2018	35.19	35.44	34.81	34.86
2786	AMEX	FXD	Fri, Dec 21, 2018	36.37	36.84	35.37	35.44
2785	AMEX	FXD	Thu, Dec 20, 2018	36.86	36.96	35.81	36.20
2784	AMEX	FXD	Wed, Dec 19, 2018	37.68	38.11	36.82	36.99
2783	AMEX	FXD	Tue, Dec 18, 2018	37.80	38.12	37.50	37.65
2782	AMEX	FXD	Mon, Dec 17, 2018	38.23	38.51	37.56	37.59
2781	AMEX	FXD	Fri, Dec 14, 2018	38.46	38.95	38.27	38.40
2780	AMEX	FXD	Thu, Dec 13, 2018	39.53	39.57	38.72	38.83
2779	AMEX	FXD	Wed, Dec 12, 2018	39.45	39.75	39.34	39.39
2778	AMEX	FXD	Tue, Dec 11, 2018	39.64	39.72	38.79	39.00
2777	AMEX	FXD	Mon, Dec 10, 2018	39.25	39.26	38.43	39.10
2776	AMEX	FXD	Fri, Dec 7, 2018	40.24	40.50	39.17	39.29
2775	AMEX	FXD	Thu, Dec 6, 2018	39.74	40.37	39.40	40.36
2774	AMEX	FXD	Tue, Dec 4, 2018	41.60	41.60	40.27	40.33
2773	AMEX	FXD	Mon, Dec 3, 2018	41.74	41.77	41.31	41.72
2772	AMEX	FXD	Fri, Nov 30, 2018	41.02	41.17	40.88	41.06
2771	AMEX	FXD	Thu, Nov 29, 2018	41.20	41.29	40.90	41.07
2770	AMEX	FXD	Wed, Nov 28, 2018	40.46	41.29	40.23	41.29
2769	AMEX	FXD	Tue, Nov 27, 2018	40.16	40.37	40.16	40.30
2768	AMEX	FXD	Mon, Nov 26, 2018	40.07	40.37	40.06	40.33
2767	AMEX	FXD	Fri, Nov 23, 2018	39.45	39.87	39.45	39.67
2766	AMEX	FXD	Wed, Nov 21, 2018	39.28	39.87	39.28	39.66
2765	AMEX	FXD	Tue, Nov 20, 2018	39.19	39.60	38.89	38.97
2764	AMEX	FXD	Mon, Nov 19, 2018	40.64	40.76	39.90	40.00
2763	AMEX	FXD	Fri, Nov 16, 2018	40.51	40.74	40.29	40.65
2762	AMEX	FXD	Thu, Nov 15, 2018	40.65	40.89	40.02	40.84
2761	AMEX	FXD	Wed, Nov 14, 2018	41.60	41.85	40.87	40.96
2760	AMEX	FXD	Tue, Nov 13, 2018	41.26	41.66	41.20	41.29
2759	AMEX	FXD	Mon, Nov 12, 2018	41.40	41.53	41.06	41.12
2758	AMEX	FXD	Fri, Nov 9, 2018	41.74	41.88	41.28	41.48
2757	AMEX	FXD	Thu, Nov 8, 2018	41.75	42.18	41.74	41.93
2756	AMEX	FXD	Wed, Nov 7, 2018	41.82	41.96	41.38	41.93
2755	AMEX	FXD	Tue, Nov 6, 2018	41.43	41.65	41.38	41.60
2754	AMEX	FXD	Mon, Nov 5, 2018	41.25	41.58	41.07	41.48
2753	AMEX	FXD	Fri, Nov 2, 2018	41.42	41.73	40.77	41.22
2752	AMEX	FXD	Thu, Nov 1, 2018	40.54	41.18	40.38	41.12
2751	AMEX	FXD	Wed, Oct 31, 2018	40.54	40.78	40.33	40.40
2750	AMEX	FXD	Tue, Oct 30, 2018	39.22	40.17	39.22	40.17
2749	AMEX	FXD	Mon, Oct 29, 2018	39.64	40.07	38.71	39.20
2748	AMEX	FXD	Fri, Oct 26, 2018	39.21	39.60	38.68	39.10
2747	AMEX	FXD	Thu, Oct 25, 2018	39.25	39.99	39.25	39.77
2746	AMEX	FXD	Wed, Oct 24, 2018	40.21	40.48	38.94	38.94
2745	AMEX	FXD	Tue, Oct 23, 2018	39.77	40.38	39.37	40.21
2744	AMEX	FXD	Mon, Oct 22, 2018	40.42	40.52	40.19	40.29
2743	AMEX	FXD	Fri, Oct 19, 2018	40.77	40.98	40.22	40.33
2742	AMEX	FXD	Thu, Oct 18, 2018	41.02	41.14	40.40	40.58
2741	AMEX	FXD	Wed, Oct 17, 2018	41.43	41.43	40.71	41.17
2740	AMEX	FXD	Tue, Oct 16, 2018	40.93	41.54	40.76	41.50
2739	AMEX	FXD	Mon, Oct 15, 2018	40.42	40.98	40.42	40.69
2738	AMEX	FXD	Fri, Oct 12, 2018	40.63	40.72	40.11	40.50
2737	AMEX	FXD	Thu, Oct 11, 2018	40.43	40.96	39.86	40.03
2736	AMEX	FXD	Wed, Oct 10, 2018	41.62	41.62	40.50	40.55
2735	AMEX	FXD	Tue, Oct 9, 2018	41.91	42.19	41.67	41.69
2734	AMEX	FXD	Mon, Oct 8, 2018	41.59	42.01	41.54	41.99
2733	AMEX	FXD	Fri, Oct 5, 2018	42.26	42.29	41.41	41.71
2732	AMEX	FXD	Thu, Oct 4, 2018	42.68	42.70	42.05	42.18
2731	AMEX	FXD	Wed, Oct 3, 2018	42.96	43.00	42.76	42.80
2730	AMEX	FXD	Tue, Oct 2, 2018	43.21	43.25	42.76	42.77
2729	AMEX	FXD	Mon, Oct 1, 2018	43.68	43.68	43.12	43.20
2728	AMEX	FXD	Fri, Sep 28, 2018	43.35	43.60	43.35	43.47
2727	AMEX	FXD	Thu, Sep 27, 2018	43.42	43.59	43.33	43.47
2726	AMEX	FXD	Wed, Sep 26, 2018	43.40	43.80	43.40	43.49
2725	AMEX	FXD	Tue, Sep 25, 2018	43.44	43.44	43.26	43.32
2724	AMEX	FXD	Mon, Sep 24, 2018	43.65	43.65	43.23	43.37
2723	AMEX	FXD	Fri, Sep 21, 2018	44.03	44.09	43.77	43.80
2722	AMEX	FXD	Thu, Sep 20, 2018	43.92	43.94	43.71	43.92
2721	AMEX	FXD	Wed, Sep 19, 2018	43.83	44.00	43.79	43.81
2720	AMEX	FXD	Tue, Sep 18, 2018	43.46	43.88	43.46	43.79
2719	AMEX	FXD	Mon, Sep 17, 2018	43.88	43.88	43.39	43.41
2718	AMEX	FXD	Fri, Sep 14, 2018	43.85	43.93	43.67	43.87
2717	AMEX	FXD	Thu, Sep 13, 2018	43.88	43.97	43.80	43.79
2716	AMEX	FXD	Wed, Sep 12, 2018	43.64	43.81	43.54	43.80
2715	AMEX	FXD	Tue, Sep 11, 2018	43.56	43.78	43.50	43.68
2714	AMEX	FXD	Mon, Sep 10, 2018	43.59	43.71	43.52	43.67
2713	AMEX	FXD	Fri, Sep 7, 2018	43.26	43.65	43.26	43.37
2712	AMEX	FXD	Thu, Sep 6, 2018	43.79	43.87	43.45	43.45
2711	AMEX	FXD	Wed, Sep 5, 2018	43.91	43.91	43.58	43.75
2710	AMEX	FXD	Tue, Sep 4, 2018	43.79	43.99	43.64	43.96
2709	AMEX	FXD	Fri, Aug 31, 2018	43.56	43.84	43.56	43.84
2708	AMEX	FXD	Thu, Aug 30, 2018	43.79	43.80	43.47	43.56
2707	AMEX	FXD	Wed, Aug 29, 2018	43.93	44.06	43.63	43.99
2706	AMEX	FXD	Tue, Aug 28, 2018	43.97	44.00	43.73	43.92
2705	AMEX	FXD	Mon, Aug 27, 2018	43.86	44.10	43.84	43.85
2704	AMEX	FXD	Fri, Aug 24, 2018	43.70	43.78	43.61	43.73
2703	AMEX	FXD	Thu, Aug 23, 2018	43.68	43.79	43.59	43.70
2702	AMEX	FXD	Wed, Aug 22, 2018	43.97	44.07	43.66	43.71
2701	AMEX	FXD	Tue, Aug 21, 2018	43.63	44.00	43.63	43.94
2700	AMEX	FXD	Mon, Aug 20, 2018	43.10	43.44	43.10	43.42
2699	AMEX	FXD	Fri, Aug 17, 2018	42.74	43.08	42.73	43.04
2698	AMEX	FXD	Thu, Aug 16, 2018	42.89	42.96	42.76	42.80
2697	AMEX	FXD	Wed, Aug 15, 2018	42.96	42.96	42.39	42.59
2696	AMEX	FXD	Tue, Aug 14, 2018	42.74	43.27	42.74	43.20
2695	AMEX	FXD	Mon, Aug 13, 2018	42.81	42.89	42.48	42.61
2694	AMEX	FXD	Fri, Aug 10, 2018	42.87	43.09	42.71	42.94
2693	AMEX	FXD	Thu, Aug 9, 2018	42.92	43.25	42.92	43.10
2692	AMEX	FXD	Wed, Aug 8, 2018	42.85	42.90	42.68	42.84
2691	AMEX	FXD	Tue, Aug 7, 2018	42.71	42.96	42.68	42.89
2690	AMEX	FXD	Mon, Aug 6, 2018	42.42	42.71	42.42	42.65
2689	AMEX	FXD	Fri, Aug 3, 2018	42.32	42.54	42.32	42.53
2688	AMEX	FXD	Thu, Aug 2, 2018	41.71	42.27	41.70	42.25
2687	AMEX	FXD	Wed, Aug 1, 2018	42.36	42.37	41.81	41.93
2686	AMEX	FXD	Tue, Jul 31, 2018	42.25	42.54	42.19	42.45
2685	AMEX	FXD	Mon, Jul 30, 2018	42.13	42.33	42.03	42.12
2684	AMEX	FXD	Fri, Jul 27, 2018	42.70	42.84	42.03	42.13
2683	AMEX	FXD	Thu, Jul 26, 2018	42.52	42.90	42.44	42.57
2682	AMEX	FXD	Wed, Jul 25, 2018	42.39	42.54	42.06	42.54
2681	AMEX	FXD	Tue, Jul 24, 2018	43.11	43.15	42.34	42.45
2680	AMEX	FXD	Mon, Jul 23, 2018	42.96	43.11	42.88	42.97
2679	AMEX	FXD	Fri, Jul 20, 2018	43.29	43.29	43.00	43.01
2678	AMEX	FXD	Thu, Jul 19, 2018	43.18	43.50	43.15	43.41
2677	AMEX	FXD	Wed, Jul 18, 2018	43.29	43.33	43.17	43.32
2676	AMEX	FXD	Tue, Jul 17, 2018	42.87	43.30	42.87	43.25
2675	AMEX	FXD	Mon, Jul 16, 2018	43.28	43.28	42.96	43.05
2674	AMEX	FXD	Fri, Jul 13, 2018	43.06	43.35	43.06	43.20
2673	AMEX	FXD	Thu, Jul 12, 2018	43.17	43.17	42.83	43.09
2672	AMEX	FXD	Wed, Jul 11, 2018	43.07	43.13	42.86	42.96
2671	AMEX	FXD	Tue, Jul 10, 2018	43.42	43.42	43.13	43.34
2670	AMEX	FXD	Mon, Jul 9, 2018	43.22	43.38	43.13	43.35
2669	AMEX	FXD	Fri, Jul 6, 2018	42.63	43.06	42.57	43.04
2668	AMEX	FXD	Thu, Jul 5, 2018	42.44	42.62	42.24	42.61
2667	AMEX	FXD	Tue, Jul 3, 2018	42.40	42.60	42.21	42.21
2666	AMEX	FXD	Mon, Jul 2, 2018	42.08	42.27	41.89	42.26
2665	AMEX	FXD	Fri, Jun 29, 2018	42.74	42.82	42.40	42.40
2664	AMEX	FXD	Thu, Jun 28, 2018	42.25	42.54	42.04	42.49
2663	AMEX	FXD	Wed, Jun 27, 2018	42.97	43.15	42.31	42.31
2662	AMEX	FXD	Tue, Jun 26, 2018	42.76	42.94	42.59	42.87
2661	AMEX	FXD	Mon, Jun 25, 2018	43.23	43.23	42.44	42.62
2660	AMEX	FXD	Fri, Jun 22, 2018	43.74	43.75	43.36	43.38
2659	AMEX	FXD	Thu, Jun 21, 2018	43.73	43.89	43.46	43.48
2658	AMEX	FXD	Wed, Jun 20, 2018	43.84	44.00	43.61	43.82
2657	AMEX	FXD	Tue, Jun 19, 2018	43.42	43.62	43.26	43.60
2656	AMEX	FXD	Mon, Jun 18, 2018	43.38	43.76	43.30	43.76
2655	AMEX	FXD	Fri, Jun 15, 2018	43.19	43.61	43.19	43.60
2654	AMEX	FXD	Thu, Jun 14, 2018	43.21	43.36	43.09	43.33
2653	AMEX	FXD	Wed, Jun 13, 2018	43.57	43.57	43.10	43.14
2652	AMEX	FXD	Tue, Jun 12, 2018	43.32	43.59	43.27	43.49
2651	AMEX	FXD	Mon, Jun 11, 2018	42.98	43.30	42.98	43.22
2650	AMEX	FXD	Fri, Jun 8, 2018	42.66	42.98	42.66	42.98
2649	AMEX	FXD	Thu, Jun 7, 2018	42.70	42.91	42.63	42.71
2648	AMEX	FXD	Wed, Jun 6, 2018	42.12	42.60	42.03	42.59
2647	AMEX	FXD	Tue, Jun 5, 2018	41.62	42.05	41.62	42.03
2646	AMEX	FXD	Mon, Jun 4, 2018	41.33	41.66	41.31	41.66
2645	AMEX	FXD	Fri, Jun 1, 2018	41.00	41.23	41.00	41.18
2644	AMEX	FXD	Thu, May 31, 2018	41.28	41.28	40.62	40.79
2643	AMEX	FXD	Wed, May 30, 2018	41.08	41.35	40.94	41.26
2642	AMEX	FXD	Tue, May 29, 2018	40.93	41.01	40.69	40.83
2641	AMEX	FXD	Fri, May 25, 2018	40.97	41.25	40.97	41.15
2640	AMEX	FXD	Thu, May 24, 2018	40.87	41.11	40.70	41.05
2639	AMEX	FXD	Wed, May 23, 2018	40.64	40.89	40.64	40.89
2638	AMEX	FXD	Tue, May 22, 2018	41.24	41.27	40.80	40.81
2637	AMEX	FXD	Mon, May 21, 2018	41.21	41.33	41.12	41.16
2636	AMEX	FXD	Fri, May 18, 2018	41.09	41.09	40.92	40.99
2635	AMEX	FXD	Thu, May 17, 2018	41.11	41.37	41.03	41.13
2634	AMEX	FXD	Wed, May 16, 2018	40.76	41.24	40.76	41.11
2633	AMEX	FXD	Tue, May 15, 2018	40.49	40.72	40.44	40.64
2632	AMEX	FXD	Mon, May 14, 2018	40.61	40.75	40.55	40.68
2631	AMEX	FXD	Fri, May 11, 2018	40.46	40.61	40.41	40.55
2630	AMEX	FXD	Thu, May 10, 2018	40.39	40.62	40.28	40.51
2629	AMEX	FXD	Wed, May 9, 2018	40.32	40.42	40.02	40.33
2628	AMEX	FXD	Tue, May 8, 2018	40.33	40.51	40.10	40.24
2627	AMEX	FXD	Mon, May 7, 2018	40.51	40.51	40.18	40.34
2626	AMEX	FXD	Fri, May 4, 2018	39.86	40.52	39.86	40.41
2625	AMEX	FXD	Thu, May 3, 2018	40.09	40.09	39.63	39.98
2624	AMEX	FXD	Wed, May 2, 2018	40.44	40.55	40.19	40.21
2623	AMEX	FXD	Tue, May 1, 2018	40.38	40.49	39.96	40.48
2622	AMEX	FXD	Mon, Apr 30, 2018	41.08	41.16	40.52	40.52
2621	AMEX	FXD	Fri, Apr 27, 2018	41.13	41.23	40.90	41.02
2620	AMEX	FXD	Thu, Apr 26, 2018	41.14	41.18	40.88	41.09
2619	AMEX	FXD	Wed, Apr 25, 2018	40.71	41.09	40.57	40.97
2618	AMEX	FXD	Tue, Apr 24, 2018	41.28	41.36	40.58	40.75
2617	AMEX	FXD	Mon, Apr 23, 2018	40.94	41.28	40.88	41.10
2616	AMEX	FXD	Fri, Apr 20, 2018	41.27	41.31	40.78	40.87
2615	AMEX	FXD	Thu, Apr 19, 2018	41.84	41.84	41.28	41.47
2614	AMEX	FXD	Wed, Apr 18, 2018	41.94	42.20	41.88	41.88
2613	AMEX	FXD	Tue, Apr 17, 2018	41.74	41.91	41.70	41.79
2612	AMEX	FXD	Mon, Apr 16, 2018	41.21	41.56	41.09	41.43
2611	AMEX	FXD	Fri, Apr 13, 2018	41.47	41.47	40.85	40.95
2610	AMEX	FXD	Thu, Apr 12, 2018	41.37	41.45	41.19	41.27
2609	AMEX	FXD	Wed, Apr 11, 2018	41.20	41.54	41.20	41.26
2608	AMEX	FXD	Tue, Apr 10, 2018	41.45	41.53	41.14	41.38
2607	AMEX	FXD	Mon, Apr 9, 2018	41.33	41.45	40.95	40.96
2606	AMEX	FXD	Fri, Apr 6, 2018	41.62	41.78	40.73	41.05
2605	AMEX	FXD	Thu, Apr 5, 2018	41.54	41.91	41.33	41.83
2604	AMEX	FXD	Wed, Apr 4, 2018	39.95	41.38	39.95	41.32
2603	AMEX	FXD	Tue, Apr 3, 2018	40.28	40.59	40.09	40.47
2602	AMEX	FXD	Mon, Apr 2, 2018	40.82	40.97	39.63	40.04
2601	AMEX	FXD	Thu, Mar 29, 2018	40.57	41.13	40.57	41.03
2600	AMEX	FXD	Wed, Mar 28, 2018	40.47	40.95	40.38	40.47
2599	AMEX	FXD	Tue, Mar 27, 2018	41.17	41.17	40.31	40.46
2598	AMEX	FXD	Mon, Mar 26, 2018	40.64	41.10	40.34	41.07
2597	AMEX	FXD	Fri, Mar 23, 2018	40.87	40.98	40.06	40.06
2596	AMEX	FXD	Thu, Mar 22, 2018	41.44	41.52	40.74	40.76
2595	AMEX	FXD	Wed, Mar 21, 2018	41.79	42.04	41.71	41.68
2594	AMEX	FXD	Tue, Mar 20, 2018	41.89	41.90	41.70	41.79
2593	AMEX	FXD	Mon, Mar 19, 2018	42.13	42.19	41.57	41.83
2592	AMEX	FXD	Fri, Mar 16, 2018	42.10	42.46	42.10	42.27
2591	AMEX	FXD	Thu, Mar 15, 2018	42.43	42.44	42.04	42.09
2590	AMEX	FXD	Wed, Mar 14, 2018	42.62	42.62	42.17	42.29
2589	AMEX	FXD	Tue, Mar 13, 2018	42.65	42.85	42.40	42.47
2588	AMEX	FXD	Mon, Mar 12, 2018	42.65	42.82	42.44	42.58
2587	AMEX	FXD	Fri, Mar 9, 2018	42.19	42.59	42.11	42.59
2586	AMEX	FXD	Thu, Mar 8, 2018	42.19	42.19	41.84	41.95
2585	AMEX	FXD	Wed, Mar 7, 2018	41.98	42.16	41.81	42.00
2584	AMEX	FXD	Tue, Mar 6, 2018	42.10	42.42	41.90	42.34
2583	AMEX	FXD	Mon, Mar 5, 2018	41.60	42.06	41.47	41.96
2582	AMEX	FXD	Fri, Mar 2, 2018	41.08	41.83	40.89	41.78
2581	AMEX	FXD	Thu, Mar 1, 2018	41.90	42.00	41.16	41.50
2580	AMEX	FXD	Wed, Feb 28, 2018	42.34	42.44	41.87	41.87
2579	AMEX	FXD	Tue, Feb 27, 2018	43.21	43.34	42.34	42.37
2578	AMEX	FXD	Mon, Feb 26, 2018	42.97	43.14	42.73	43.06
2577	AMEX	FXD	Fri, Feb 23, 2018	42.54	42.80	42.37	42.79
2576	AMEX	FXD	Thu, Feb 22, 2018	42.58	42.66	42.30	42.31
2575	AMEX	FXD	Wed, Feb 21, 2018	42.70	43.17	42.53	42.53
2574	AMEX	FXD	Tue, Feb 20, 2018	42.76	43.08	42.55	42.59
2573	AMEX	FXD	Fri, Feb 16, 2018	43.01	43.34	42.90	43.14
2572	AMEX	FXD	Thu, Feb 15, 2018	43.10	43.15	42.72	43.13
2571	AMEX	FXD	Wed, Feb 14, 2018	41.78	42.93	41.78	42.85
2570	AMEX	FXD	Tue, Feb 13, 2018	41.67	42.07	41.67	42.01
2569	AMEX	FXD	Mon, Feb 12, 2018	41.80	42.09	41.33	41.84
2568	AMEX	FXD	Fri, Feb 9, 2018	41.57	41.79	40.14	41.45
2567	AMEX	FXD	Thu, Feb 8, 2018	42.72	42.80	41.23	41.23
2566	AMEX	FXD	Wed, Feb 7, 2018	42.47	43.18	42.36	42.63
2565	AMEX	FXD	Tue, Feb 6, 2018	40.81	42.64	40.45	42.38
2564	AMEX	FXD	Mon, Feb 5, 2018	42.64	43.08	41.52	41.52
2563	AMEX	FXD	Fri, Feb 2, 2018	43.69	43.74	42.88	42.95
2562	AMEX	FXD	Thu, Feb 1, 2018	43.85	44.21	43.65	43.94
2561	AMEX	FXD	Wed, Jan 31, 2018	44.54	44.65	43.87	44.02
2560	AMEX	FXD	Tue, Jan 30, 2018	44.43	44.56	44.15	44.31
2559	AMEX	FXD	Mon, Jan 29, 2018	44.99	45.05	44.76	44.83
2558	AMEX	FXD	Fri, Jan 26, 2018	44.96	45.16	44.79	45.16
2557	AMEX	FXD	Thu, Jan 25, 2018	45.34	45.34	44.67	44.89
2556	AMEX	FXD	Wed, Jan 24, 2018	45.32	45.57	44.92	45.22
2555	AMEX	FXD	Tue, Jan 23, 2018	45.12	45.20	44.93	45.19
2554	AMEX	FXD	Mon, Jan 22, 2018	44.75	45.05	44.66	45.05
2553	AMEX	FXD	Fri, Jan 19, 2018	44.30	44.72	44.30	44.72
2552	AMEX	FXD	Thu, Jan 18, 2018	44.19	44.28	44.12	44.21
2551	AMEX	FXD	Wed, Jan 17, 2018	43.81	44.29	43.81	44.17
2550	AMEX	FXD	Tue, Jan 16, 2018	44.50	44.52	43.63	43.69
2549	AMEX	FXD	Fri, Jan 12, 2018	43.94	44.33	43.94	44.31
2548	AMEX	FXD	Thu, Jan 11, 2018	43.13	43.84	43.13	43.83
2547	AMEX	FXD	Wed, Jan 10, 2018	42.97	43.14	42.84	43.00
2546	AMEX	FXD	Tue, Jan 9, 2018	43.16	43.25	43.01	43.09
2545	AMEX	FXD	Mon, Jan 8, 2018	43.05	43.15	42.89	43.11
2544	AMEX	FXD	Fri, Jan 5, 2018	42.88	43.00	42.79	43.00
2543	AMEX	FXD	Thu, Jan 4, 2018	42.90	42.90	42.47	42.76
2542	AMEX	FXD	Wed, Jan 3, 2018	42.66	42.83	42.64	42.79
2541	AMEX	FXD	Tue, Jan 2, 2018	42.25	42.62	42.22	42.60
2540	AMEX	FXD	Fri, Dec 29, 2017	42.43	42.47	42.07	42.09
2539	AMEX	FXD	Thu, Dec 28, 2017	42.33	42.40	42.22	42.39
2538	AMEX	FXD	Wed, Dec 27, 2017	42.51	42.51	42.27	42.32
2537	AMEX	FXD	Tue, Dec 26, 2017	42.26	42.56	42.26	42.50
2536	AMEX	FXD	Fri, Dec 22, 2017	42.31	42.31	42.19	42.26
2535	AMEX	FXD	Thu, Dec 21, 2017	42.36	42.41	42.20	42.31
2534	AMEX	FXD	Wed, Dec 20, 2017	42.43	42.49	42.24	42.21
2533	AMEX	FXD	Tue, Dec 19, 2017	42.48	42.48	42.24	42.26
2532	AMEX	FXD	Mon, Dec 18, 2017	41.92	42.41	41.92	42.34
2531	AMEX	FXD	Fri, Dec 15, 2017	41.50	41.81	41.50	41.66
2530	AMEX	FXD	Thu, Dec 14, 2017	41.69	41.77	41.24	41.31
2529	AMEX	FXD	Wed, Dec 13, 2017	41.55	41.78	41.55	41.62
2528	AMEX	FXD	Tue, Dec 12, 2017	41.75	41.82	41.51	41.51
2527	AMEX	FXD	Mon, Dec 11, 2017	41.82	41.82	41.63	41.71
2526	AMEX	FXD	Fri, Dec 8, 2017	41.58	41.83	41.49	41.77
2525	AMEX	FXD	Thu, Dec 7, 2017	41.20	41.53	41.20	41.45
2524	AMEX	FXD	Wed, Dec 6, 2017	41.46	41.55	41.17	41.17
2523	AMEX	FXD	Tue, Dec 5, 2017	41.76	41.76	41.40	41.47
2522	AMEX	FXD	Mon, Dec 4, 2017	41.68	42.21	41.68	41.87
2521	AMEX	FXD	Fri, Dec 1, 2017	41.38	41.44	40.67	41.30
2520	AMEX	FXD	Thu, Nov 30, 2017	41.33	41.63	41.20	41.32
2519	AMEX	FXD	Wed, Nov 29, 2017	40.75	41.31	40.75	41.26
2518	AMEX	FXD	Tue, Nov 28, 2017	40.11	40.71	40.09	40.71
2517	AMEX	FXD	Mon, Nov 27, 2017	40.02	40.16	39.89	39.96
2516	AMEX	FXD	Fri, Nov 24, 2017	40.07	40.07	39.98	39.99
2515	AMEX	FXD	Wed, Nov 22, 2017	39.92	40.00	39.90	39.94
2514	AMEX	FXD	Tue, Nov 21, 2017	39.84	39.88	39.68	39.87
2513	AMEX	FXD	Mon, Nov 20, 2017	39.60	39.75	39.51	39.72
2512	AMEX	FXD	Fri, Nov 17, 2017	39.30	39.54	39.29	39.52
2511	AMEX	FXD	Thu, Nov 16, 2017	38.81	39.12	38.78	39.03
2510	AMEX	FXD	Wed, Nov 15, 2017	38.60	38.80	38.33	38.66
2509	AMEX	FXD	Tue, Nov 14, 2017	38.53	38.81	38.53	38.81
2508	AMEX	FXD	Mon, Nov 13, 2017	38.56	38.73	38.52	38.63
2507	AMEX	FXD	Fri, Nov 10, 2017	38.36	38.70	38.36	38.63
2506	AMEX	FXD	Thu, Nov 9, 2017	38.03	38.50	38.03	38.43
2505	AMEX	FXD	Wed, Nov 8, 2017	38.02	38.32	38.00	38.25
2504	AMEX	FXD	Tue, Nov 7, 2017	38.54	38.57	38.07	38.16
2503	AMEX	FXD	Mon, Nov 6, 2017	38.36	38.53	38.36	38.49
2502	AMEX	FXD	Fri, Nov 3, 2017	38.38	38.44	38.31	38.31
2501	AMEX	FXD	Thu, Nov 2, 2017	38.61	38.62	38.24	38.39
2500	AMEX	FXD	Wed, Nov 1, 2017	38.83	38.98	38.68	38.76
2499	AMEX	FXD	Tue, Oct 31, 2017	38.54	38.64	38.54	38.61
2498	AMEX	FXD	Mon, Oct 30, 2017	38.74	38.74	38.48	38.53
2497	AMEX	FXD	Fri, Oct 27, 2017	38.73	38.73	38.47	38.71
2496	AMEX	FXD	Thu, Oct 26, 2017	38.79	39.05	38.71	38.97
2495	AMEX	FXD	Wed, Oct 25, 2017	38.84	38.84	38.48	38.71
2494	AMEX	FXD	Tue, Oct 24, 2017	38.82	38.99	38.80	38.93
2493	AMEX	FXD	Mon, Oct 23, 2017	38.94	38.98	38.72	38.73
2492	AMEX	FXD	Fri, Oct 20, 2017	38.66	38.93	38.66	38.90
2491	AMEX	FXD	Thu, Oct 19, 2017	38.21	38.42	38.09	38.40
2490	AMEX	FXD	Wed, Oct 18, 2017	38.29	38.44	38.29	38.36
2489	AMEX	FXD	Tue, Oct 17, 2017	38.28	38.31	38.18	38.25
2488	AMEX	FXD	Mon, Oct 16, 2017	38.27	38.30	38.11	38.24
2487	AMEX	FXD	Fri, Oct 13, 2017	38.07	38.34	38.07	38.21
2486	AMEX	FXD	Thu, Oct 12, 2017	38.25	38.37	38.03	38.10
2485	AMEX	FXD	Wed, Oct 11, 2017	38.56	38.56	38.33	38.42
2484	AMEX	FXD	Tue, Oct 10, 2017	38.62	38.74	38.50	38.56
2483	AMEX	FXD	Mon, Oct 9, 2017	38.78	38.87	38.48	38.53
2482	AMEX	FXD	Fri, Oct 6, 2017	38.72	38.82	38.68	38.74
2481	AMEX	FXD	Thu, Oct 5, 2017	38.80	38.90	38.78	38.83
2480	AMEX	FXD	Wed, Oct 4, 2017	38.69	38.84	38.64	38.78
2479	AMEX	FXD	Tue, Oct 3, 2017	38.60	38.71	38.49	38.69
2478	AMEX	FXD	Mon, Oct 2, 2017	38.46	38.55	38.33	38.55
2477	AMEX	FXD	Fri, Sep 29, 2017	38.37	38.49	38.37	38.44
2476	AMEX	FXD	Thu, Sep 28, 2017	38.26	38.35	38.17	38.35
2475	AMEX	FXD	Wed, Sep 27, 2017	38.24	38.42	38.07	38.36
2474	AMEX	FXD	Tue, Sep 26, 2017	38.02	38.18	37.98	38.09
2473	AMEX	FXD	Mon, Sep 25, 2017	37.81	38.04	37.80	37.94
2472	AMEX	FXD	Fri, Sep 22, 2017	37.74	37.88	37.74	37.87
2471	AMEX	FXD	Thu, Sep 21, 2017	37.85	37.85	37.70	37.74
2470	AMEX	FXD	Wed, Sep 20, 2017	37.92	38.21	37.79	37.84
2469	AMEX	FXD	Tue, Sep 19, 2017	38.05	38.07	37.83	37.98
2468	AMEX	FXD	Mon, Sep 18, 2017	38.15	38.25	37.96	37.99
2467	AMEX	FXD	Fri, Sep 15, 2017	37.95	38.11	37.94	38.08
2466	AMEX	FXD	Thu, Sep 14, 2017	38.05	38.07	37.94	38.02
2465	AMEX	FXD	Wed, Sep 13, 2017	37.88	38.12	37.88	38.11
2464	AMEX	FXD	Tue, Sep 12, 2017	37.52	37.87	37.52	37.86
2463	AMEX	FXD	Mon, Sep 11, 2017	37.29	37.52	37.29	37.45
2462	AMEX	FXD	Fri, Sep 8, 2017	37.03	37.13	36.95	37.11
2461	AMEX	FXD	Thu, Sep 7, 2017	37.38	37.38	37.02	37.09
2460	AMEX	FXD	Wed, Sep 6, 2017	37.15	37.30	37.11	37.26
2459	AMEX	FXD	Tue, Sep 5, 2017	37.21	37.21	36.73	37.02
2458	AMEX	FXD	Fri, Sep 1, 2017	37.02	37.28	37.02	37.20
2457	AMEX	FXD	Thu, Aug 31, 2017	36.68	36.93	36.68	36.91
2456	AMEX	FXD	Wed, Aug 30, 2017	36.40	36.63	36.39	36.59
2455	AMEX	FXD	Tue, Aug 29, 2017	36.23	36.43	36.22	36.39
2454	AMEX	FXD	Mon, Aug 28, 2017	36.64	36.64	36.41	36.49
2453	AMEX	FXD	Fri, Aug 25, 2017	36.49	36.68	36.43	36.57
2452	AMEX	FXD	Thu, Aug 24, 2017	36.55	36.73	36.37	36.39
2451	AMEX	FXD	Wed, Aug 23, 2017	36.20	36.34	36.20	36.24
2450	AMEX	FXD	Tue, Aug 22, 2017	36.21	36.38	36.13	36.34
2449	AMEX	FXD	Mon, Aug 21, 2017	36.02	36.07	35.88	36.01
2448	AMEX	FXD	Fri, Aug 18, 2017	36.20	36.20	36.01	36.01
2447	AMEX	FXD	Thu, Aug 17, 2017	36.91	36.94	36.36	36.36
2446	AMEX	FXD	Wed, Aug 16, 2017	37.00	37.09	36.92	37.01
2445	AMEX	FXD	Tue, Aug 15, 2017	37.16	37.16	36.74	36.75
2444	AMEX	FXD	Mon, Aug 14, 2017	37.10	37.33	37.10	37.20
2443	AMEX	FXD	Fri, Aug 11, 2017	36.69	36.94	36.69	36.86
2442	AMEX	FXD	Thu, Aug 10, 2017	37.39	37.39	36.70	36.73
2441	AMEX	FXD	Wed, Aug 9, 2017	37.50	37.63	37.39	37.55
2440	AMEX	FXD	Tue, Aug 8, 2017	37.80	37.97	37.64	37.72
2439	AMEX	FXD	Mon, Aug 7, 2017	37.57	37.73	37.52	37.68
2438	AMEX	FXD	Fri, Aug 4, 2017	37.42	37.54	37.36	37.53
2437	AMEX	FXD	Thu, Aug 3, 2017	37.42	37.56	37.36	37.37
2436	AMEX	FXD	Wed, Aug 2, 2017	37.54	37.60	37.19	37.34
2435	AMEX	FXD	Tue, Aug 1, 2017	37.69	37.69	37.35	37.64
2434	AMEX	FXD	Mon, Jul 31, 2017	37.70	37.71	37.43	37.52
2433	AMEX	FXD	Fri, Jul 28, 2017	37.52	37.58	37.44	37.55
2432	AMEX	FXD	Thu, Jul 27, 2017	37.62	37.82	37.40	37.71
2431	AMEX	FXD	Wed, Jul 26, 2017	37.60	37.60	37.40	37.55
2430	AMEX	FXD	Tue, Jul 25, 2017	37.39	37.67	37.26	37.58
2429	AMEX	FXD	Mon, Jul 24, 2017	37.38	37.38	37.25	37.27
2428	AMEX	FXD	Fri, Jul 21, 2017	37.33	37.45	37.29	37.45
2427	AMEX	FXD	Thu, Jul 20, 2017	37.49	37.56	37.34	37.45
2426	AMEX	FXD	Wed, Jul 19, 2017	37.22	37.44	37.22	37.43
2425	AMEX	FXD	Tue, Jul 18, 2017	37.12	37.13	36.96	37.08
2424	AMEX	FXD	Mon, Jul 17, 2017	37.08	37.29	37.07	37.16
2423	AMEX	FXD	Fri, Jul 14, 2017	37.06	37.13	36.98	37.08
2422	AMEX	FXD	Thu, Jul 13, 2017	36.81	37.07	36.80	37.04
2421	AMEX	FXD	Wed, Jul 12, 2017	36.79	36.98	36.73	36.74
2420	AMEX	FXD	Tue, Jul 11, 2017	36.61	36.66	36.38	36.59
2419	AMEX	FXD	Mon, Jul 10, 2017	36.74	36.74	36.53	36.65
2418	AMEX	FXD	Fri, Jul 7, 2017	36.55	36.83	36.53	36.79
2417	AMEX	FXD	Thu, Jul 6, 2017	36.82	36.82	36.43	36.48
2416	AMEX	FXD	Wed, Jul 5, 2017	37.10	37.12	36.87	37.00
2415	AMEX	FXD	Mon, Jul 3, 2017	37.19	37.36	37.07	37.07
2414	AMEX	FXD	Fri, Jun 30, 2017	36.99	37.12	36.91	37.00
2413	AMEX	FXD	Thu, Jun 29, 2017	37.07	37.11	36.57	36.84
2412	AMEX	FXD	Wed, Jun 28, 2017	36.92	37.23	36.92	37.08
2411	AMEX	FXD	Tue, Jun 27, 2017	36.91	37.10	36.77	36.77
2410	AMEX	FXD	Mon, Jun 26, 2017	36.83	37.00	36.82	36.95
2409	AMEX	FXD	Fri, Jun 23, 2017	36.47	36.70	36.34	36.69
2408	AMEX	FXD	Thu, Jun 22, 2017	36.45	36.64	36.39	36.51
2407	AMEX	FXD	Wed, Jun 21, 2017	36.72	36.73	36.48	36.51
2406	AMEX	FXD	Tue, Jun 20, 2017	37.16	37.16	36.65	36.66
2405	AMEX	FXD	Mon, Jun 19, 2017	37.06	37.20	36.92	37.15
2404	AMEX	FXD	Fri, Jun 16, 2017	37.00	37.00	36.67	36.94
2403	AMEX	FXD	Thu, Jun 15, 2017	37.08	37.20	36.85	37.18
2402	AMEX	FXD	Wed, Jun 14, 2017	37.32	37.32	37.13	37.25
2401	AMEX	FXD	Tue, Jun 13, 2017	37.04	37.24	36.89	37.23
2400	AMEX	FXD	Mon, Jun 12, 2017	36.74	37.06	36.73	36.94
2399	AMEX	FXD	Fri, Jun 9, 2017	36.80	36.94	36.68	36.84
2398	AMEX	FXD	Thu, Jun 8, 2017	36.90	36.93	36.70	36.77
2397	AMEX	FXD	Wed, Jun 7, 2017	36.87	36.92	36.82	36.89
2396	AMEX	FXD	Tue, Jun 6, 2017	36.99	36.99	36.76	36.78
2395	AMEX	FXD	Mon, Jun 5, 2017	37.31	37.31	37.01	37.08
2394	AMEX	FXD	Fri, Jun 2, 2017	37.21	37.33	37.09	37.28
2393	AMEX	FXD	Thu, Jun 1, 2017	36.70	37.19	36.63	37.18
2392	AMEX	FXD	Wed, May 31, 2017	36.57	36.61	36.21	36.60
2391	AMEX	FXD	Tue, May 30, 2017	36.44	36.58	36.44	36.48
2390	AMEX	FXD	Fri, May 26, 2017	36.36	36.48	36.32	36.48
2389	AMEX	FXD	Thu, May 25, 2017	36.36	36.54	36.34	36.40
2388	AMEX	FXD	Wed, May 24, 2017	36.09	36.16	35.96	36.14
2387	AMEX	FXD	Tue, May 23, 2017	36.46	36.46	36.08	36.10
2386	AMEX	FXD	Mon, May 22, 2017	36.17	36.38	36.17	36.34
2385	AMEX	FXD	Fri, May 19, 2017	35.94	36.23	35.85	36.12
2384	AMEX	FXD	Thu, May 18, 2017	35.75	36.01	35.72	35.90
2383	AMEX	FXD	Wed, May 17, 2017	36.15	36.28	35.72	35.75
2382	AMEX	FXD	Tue, May 16, 2017	36.57	36.57	36.30	36.40
2381	AMEX	FXD	Mon, May 15, 2017	36.57	36.74	36.54	36.57
2380	AMEX	FXD	Fri, May 12, 2017	36.81	36.81	36.49	36.49
2379	AMEX	FXD	Thu, May 11, 2017	37.19	37.19	36.68	36.85
2378	AMEX	FXD	Wed, May 10, 2017	37.20	37.35	37.15	37.34
2377	AMEX	FXD	Tue, May 9, 2017	37.05	37.34	36.97	37.25
2376	AMEX	FXD	Mon, May 8, 2017	37.19	37.20	36.96	37.00
2375	AMEX	FXD	Fri, May 5, 2017	36.86	37.12	36.84	37.11
2374	AMEX	FXD	Thu, May 4, 2017	36.88	36.88	36.66	36.75
2373	AMEX	FXD	Wed, May 3, 2017	36.97	37.07	36.72	36.86
2372	AMEX	FXD	Tue, May 2, 2017	37.04	37.04	36.80	36.98
2371	AMEX	FXD	Mon, May 1, 2017	37.16	37.22	36.98	37.03
2370	AMEX	FXD	Fri, Apr 28, 2017	37.35	37.35	36.95	37.02
2369	AMEX	FXD	Thu, Apr 27, 2017	37.31	37.38	37.17	37.32
2368	AMEX	FXD	Wed, Apr 26, 2017	37.07	37.40	37.07	37.23
2367	AMEX	FXD	Tue, Apr 25, 2017	36.97	37.06	36.84	36.99
2366	AMEX	FXD	Mon, Apr 24, 2017	36.96	37.02	36.72	36.82
2365	AMEX	FXD	Fri, Apr 21, 2017	36.72	36.73	36.49	36.57
2364	AMEX	FXD	Thu, Apr 20, 2017	36.49	36.83	36.49	36.72
2363	AMEX	FXD	Wed, Apr 19, 2017	36.28	36.54	36.28	36.36
2362	AMEX	FXD	Tue, Apr 18, 2017	36.11	36.21	35.99	36.20
2361	AMEX	FXD	Mon, Apr 17, 2017	36.00	36.23	35.96	36.23
2360	AMEX	FXD	Thu, Apr 13, 2017	36.09	36.21	35.90	35.92
2359	AMEX	FXD	Wed, Apr 12, 2017	36.36	36.40	36.12	36.16
2358	AMEX	FXD	Tue, Apr 11, 2017	36.27	36.40	36.06	36.40
2357	AMEX	FXD	Mon, Apr 10, 2017	36.16	36.47	36.16	36.29
2356	AMEX	FXD	Fri, Apr 7, 2017	36.31	36.31	36.10	36.13
2355	AMEX	FXD	Thu, Apr 6, 2017	36.04	36.39	36.04	36.30
2354	AMEX	FXD	Wed, Apr 5, 2017	36.26	36.43	35.92	35.96
2353	AMEX	FXD	Tue, Apr 4, 2017	36.30	36.33	36.04	36.13
2352	AMEX	FXD	Mon, Apr 3, 2017	36.85	36.90	36.31	36.44
2351	AMEX	FXD	Fri, Mar 31, 2017	36.88	36.91	36.80	36.82
2350	AMEX	FXD	Thu, Mar 30, 2017	36.68	36.91	36.68	36.91
2349	AMEX	FXD	Wed, Mar 29, 2017	36.43	36.78	36.42	36.73
2348	AMEX	FXD	Tue, Mar 28, 2017	36.06	36.52	36.06	36.48
2347	AMEX	FXD	Mon, Mar 27, 2017	35.76	36.14	35.68	36.11
2346	AMEX	FXD	Fri, Mar 24, 2017	36.08	36.19	35.87	36.05
2345	AMEX	FXD	Thu, Mar 23, 2017	36.07	36.30	36.03	36.07
2344	AMEX	FXD	Wed, Mar 22, 2017	36.01	36.12	35.83	36.03
2343	AMEX	FXD	Tue, Mar 21, 2017	36.76	36.76	35.97	36.00
2342	AMEX	FXD	Mon, Mar 20, 2017	36.96	36.96	36.57	36.66
2341	AMEX	FXD	Fri, Mar 17, 2017	37.14	37.14	36.85	36.95
2340	AMEX	FXD	Thu, Mar 16, 2017	36.92	37.08	36.85	37.01
2339	AMEX	FXD	Wed, Mar 15, 2017	36.63	37.00	36.55	36.90
2338	AMEX	FXD	Tue, Mar 14, 2017	36.52	36.56	36.34	36.51
2337	AMEX	FXD	Mon, Mar 13, 2017	36.70	36.79	36.51	36.59
2336	AMEX	FXD	Fri, Mar 10, 2017	36.63	36.84	36.58	36.69
2335	AMEX	FXD	Thu, Mar 9, 2017	36.49	36.63	36.32	36.43
2334	AMEX	FXD	Wed, Mar 8, 2017	36.27	36.60	36.27	36.52
2333	AMEX	FXD	Tue, Mar 7, 2017	36.36	36.39	36.20	36.23
2332	AMEX	FXD	Mon, Mar 6, 2017	36.65	36.65	36.31	36.41
2331	AMEX	FXD	Fri, Mar 3, 2017	36.75	36.80	36.53	36.65
2330	AMEX	FXD	Thu, Mar 2, 2017	36.72	36.90	36.64	36.78
2329	AMEX	FXD	Wed, Mar 1, 2017	36.69	36.84	36.57	36.70
2328	AMEX	FXD	Tue, Feb 28, 2017	36.74	36.74	36.30	36.44
2327	AMEX	FXD	Mon, Feb 27, 2017	36.61	36.91	36.56	36.87
2326	AMEX	FXD	Fri, Feb 24, 2017	36.26	36.69	36.20	36.62
2325	AMEX	FXD	Thu, Feb 23, 2017	36.79	36.79	36.31	36.34
2324	AMEX	FXD	Wed, Feb 22, 2017	36.73	36.78	36.63	36.70
2323	AMEX	FXD	Tue, Feb 21, 2017	36.53	36.75	36.51	36.64
2322	AMEX	FXD	Fri, Feb 17, 2017	36.26	36.41	36.17	36.41
2321	AMEX	FXD	Thu, Feb 16, 2017	36.60	36.65	36.28	36.37
2320	AMEX	FXD	Wed, Feb 15, 2017	36.37	36.70	36.37	36.65
2319	AMEX	FXD	Tue, Feb 14, 2017	36.20	36.44	36.20	36.39
2318	AMEX	FXD	Mon, Feb 13, 2017	36.39	36.47	36.20	36.23
2317	AMEX	FXD	Fri, Feb 10, 2017	36.14	36.32	36.08	36.27
2316	AMEX	FXD	Thu, Feb 9, 2017	35.78	36.08	35.76	36.03
2315	AMEX	FXD	Wed, Feb 8, 2017	35.51	35.82	35.45	35.77
2314	AMEX	FXD	Tue, Feb 7, 2017	35.79	35.79	35.49	35.54
2313	AMEX	FXD	Mon, Feb 6, 2017	35.82	35.92	35.67	35.71
2312	AMEX	FXD	Fri, Feb 3, 2017	35.79	35.97	35.73	35.88
2311	AMEX	FXD	Thu, Feb 2, 2017	35.68	35.90	35.64	35.69
2310	AMEX	FXD	Wed, Feb 1, 2017	35.96	35.99	35.58	35.71
2309	AMEX	FXD	Tue, Jan 31, 2017	35.68	35.90	35.48	35.88
2308	AMEX	FXD	Mon, Jan 30, 2017	35.77	35.84	35.51	35.83
2307	AMEX	FXD	Fri, Jan 27, 2017	36.34	36.34	35.92	36.01
2306	AMEX	FXD	Thu, Jan 26, 2017	36.36	36.55	36.31	36.33
2305	AMEX	FXD	Wed, Jan 25, 2017	36.10	36.36	36.10	36.28
2304	AMEX	FXD	Tue, Jan 24, 2017	35.52	36.03	35.52	35.98
2303	AMEX	FXD	Mon, Jan 23, 2017	35.46	35.52	35.28	35.46
2302	AMEX	FXD	Fri, Jan 20, 2017	35.46	35.59	35.36	35.49
2301	AMEX	FXD	Thu, Jan 19, 2017	35.60	35.69	35.24	35.35
2300	AMEX	FXD	Wed, Jan 18, 2017	35.51	35.56	35.31	35.55
2299	AMEX	FXD	Tue, Jan 17, 2017	35.46	35.77	35.46	35.57
2298	AMEX	FXD	Fri, Jan 13, 2017	35.57	35.67	35.47	35.53
2297	AMEX	FXD	Thu, Jan 12, 2017	35.68	35.68	35.25	35.59
2296	AMEX	FXD	Wed, Jan 11, 2017	35.77	35.79	35.56	35.79
2295	AMEX	FXD	Tue, Jan 10, 2017	35.55	35.91	35.55	35.73
2294	AMEX	FXD	Mon, Jan 9, 2017	35.66	35.68	35.49	35.52
2293	AMEX	FXD	Fri, Jan 6, 2017	35.94	35.94	35.67	35.70
2292	AMEX	FXD	Thu, Jan 5, 2017	36.06	36.06	35.67	35.87
2291	AMEX	FXD	Wed, Jan 4, 2017	35.84	36.39	35.84	36.35
2290	AMEX	FXD	Tue, Jan 3, 2017	35.72	35.89	35.47	35.72
2289	AMEX	FXD	Fri, Dec 30, 2016	35.76	35.76	35.36	35.50
2288	AMEX	FXD	Thu, Dec 29, 2016	35.72	35.89	35.60	35.70
2287	AMEX	FXD	Wed, Dec 28, 2016	36.14	36.22	35.69	35.71
2286	AMEX	FXD	Tue, Dec 27, 2016	35.97	36.22	35.97	36.06
2285	AMEX	FXD	Fri, Dec 23, 2016	35.95	36.05	35.84	35.90
2284	AMEX	FXD	Thu, Dec 22, 2016	36.57	36.58	35.87	35.91
2283	AMEX	FXD	Wed, Dec 21, 2016	36.58	36.69	36.54	36.60
2282	AMEX	FXD	Tue, Dec 20, 2016	36.51	36.79	36.51	36.63
2281	AMEX	FXD	Mon, Dec 19, 2016	36.47	36.63	36.34	36.43
2280	AMEX	FXD	Fri, Dec 16, 2016	36.69	36.77	36.35	36.42
2279	AMEX	FXD	Thu, Dec 15, 2016	36.82	37.00	36.64	36.65
2278	AMEX	FXD	Wed, Dec 14, 2016	37.04	37.19	36.71	36.78
2277	AMEX	FXD	Tue, Dec 13, 2016	37.08	37.27	36.97	37.11
2276	AMEX	FXD	Mon, Dec 12, 2016	37.37	37.37	36.91	36.97
2275	AMEX	FXD	Fri, Dec 9, 2016	37.62	37.62	37.35	37.47
2274	AMEX	FXD	Thu, Dec 8, 2016	37.50	37.74	37.40	37.58
2273	AMEX	FXD	Wed, Dec 7, 2016	36.74	37.55	36.69	37.46
2272	AMEX	FXD	Tue, Dec 6, 2016	36.49	36.77	36.41	36.75
2271	AMEX	FXD	Mon, Dec 5, 2016	36.12	36.50	36.12	36.43
2270	AMEX	FXD	Fri, Dec 2, 2016	36.14	36.32	35.95	35.97
2269	AMEX	FXD	Thu, Dec 1, 2016	36.11	36.45	36.07	36.12
2268	AMEX	FXD	Wed, Nov 30, 2016	36.45	36.45	36.08	36.09
2267	AMEX	FXD	Tue, Nov 29, 2016	36.31	36.50	36.27	36.37
2266	AMEX	FXD	Mon, Nov 28, 2016	36.56	36.56	36.15	36.24
2265	AMEX	FXD	Fri, Nov 25, 2016	36.62	36.71	36.60	36.63
2264	AMEX	FXD	Wed, Nov 23, 2016	36.33	36.62	36.33	36.55
2263	AMEX	FXD	Tue, Nov 22, 2016	36.15	36.43	36.15	36.40
2262	AMEX	FXD	Mon, Nov 21, 2016	35.86	36.00	35.80	35.94
2261	AMEX	FXD	Fri, Nov 18, 2016	35.89	35.96	35.73	35.74
2260	AMEX	FXD	Thu, Nov 17, 2016	35.51	36.01	35.51	35.99
2259	AMEX	FXD	Wed, Nov 16, 2016	35.45	35.69	35.45	35.60
2258	AMEX	FXD	Tue, Nov 15, 2016	35.59	35.65	35.32	35.52
2257	AMEX	FXD	Mon, Nov 14, 2016	35.13	35.79	35.13	35.56
2256	AMEX	FXD	Fri, Nov 11, 2016	34.63	35.12	34.58	35.00
2255	AMEX	FXD	Thu, Nov 10, 2016	34.27	35.18	34.27	34.78
2254	AMEX	FXD	Wed, Nov 9, 2016	33.50	34.41	33.44	34.28
2253	AMEX	FXD	Tue, Nov 8, 2016	33.95	34.19	33.68	34.10
2252	AMEX	FXD	Mon, Nov 7, 2016	33.96	34.16	33.86	34.13
2251	AMEX	FXD	Fri, Nov 4, 2016	33.45	33.89	33.43	33.47
2250	AMEX	FXD	Thu, Nov 3, 2016	33.65	33.79	33.36	33.39
2249	AMEX	FXD	Wed, Nov 2, 2016	33.82	33.92	33.54	33.63
2248	AMEX	FXD	Tue, Nov 1, 2016	34.31	34.33	33.69	33.92
2247	AMEX	FXD	Mon, Oct 31, 2016	34.20	34.30	34.16	34.27
2246	AMEX	FXD	Fri, Oct 28, 2016	33.84	34.36	33.84	34.10
2245	AMEX	FXD	Thu, Oct 27, 2016	34.46	34.46	33.85	33.90
2244	AMEX	FXD	Wed, Oct 26, 2016	34.20	34.53	34.20	34.40
2243	AMEX	FXD	Tue, Oct 25, 2016	34.64	34.64	34.31	34.35
2242	AMEX	FXD	Mon, Oct 24, 2016	34.81	34.94	34.73	34.81
2241	AMEX	FXD	Fri, Oct 21, 2016	34.38	34.68	34.27	34.62
2240	AMEX	FXD	Thu, Oct 20, 2016	34.60	34.66	34.43	34.54
2239	AMEX	FXD	Wed, Oct 19, 2016	34.49	34.73	34.41	34.69
2238	AMEX	FXD	Tue, Oct 18, 2016	34.66	34.66	34.41	34.46
2237	AMEX	FXD	Mon, Oct 17, 2016	34.48	34.62	34.34	34.35
2236	AMEX	FXD	Fri, Oct 14, 2016	34.76	34.87	34.52	34.54
2235	AMEX	FXD	Thu, Oct 13, 2016	34.62	34.73	34.30	34.61
2234	AMEX	FXD	Wed, Oct 12, 2016	34.81	35.01	34.81	34.88
2233	AMEX	FXD	Tue, Oct 11, 2016	35.20	35.20	34.71	34.82
2232	AMEX	FXD	Mon, Oct 10, 2016	35.38	35.52	35.28	35.29
2231	AMEX	FXD	Fri, Oct 7, 2016	35.50	35.55	35.15	35.26
2230	AMEX	FXD	Thu, Oct 6, 2016	35.36	35.48	35.17	35.43
2229	AMEX	FXD	Wed, Oct 5, 2016	35.26	35.59	35.26	35.47
2228	AMEX	FXD	Tue, Oct 4, 2016	35.26	35.44	35.09	35.20
2227	AMEX	FXD	Mon, Oct 3, 2016	35.23	35.36	35.15	35.26
2226	AMEX	FXD	Fri, Sep 30, 2016	35.05	35.36	34.97	35.25
2225	AMEX	FXD	Thu, Sep 29, 2016	35.18	35.29	34.84	34.89
2224	AMEX	FXD	Wed, Sep 28, 2016	35.25	35.34	35.01	35.24
2223	AMEX	FXD	Tue, Sep 27, 2016	35.05	35.26	34.99	35.21
2222	AMEX	FXD	Mon, Sep 26, 2016	35.25	35.25	34.99	35.01
2221	AMEX	FXD	Fri, Sep 23, 2016	35.31	35.54	35.27	35.38
2220	AMEX	FXD	Thu, Sep 22, 2016	35.25	35.44	35.25	35.40
2219	AMEX	FXD	Wed, Sep 21, 2016	34.86	35.12	34.70	35.08
2218	AMEX	FXD	Tue, Sep 20, 2016	35.17	35.17	34.81	34.80
2217	AMEX	FXD	Mon, Sep 19, 2016	35.11	35.30	34.94	35.07
2216	AMEX	FXD	Fri, Sep 16, 2016	34.96	35.07	34.84	34.97
2215	AMEX	FXD	Thu, Sep 15, 2016	34.75	35.15	34.67	35.12
2214	AMEX	FXD	Wed, Sep 14, 2016	34.77	34.98	34.63	34.78
2213	AMEX	FXD	Tue, Sep 13, 2016	34.99	35.14	34.63	34.78
2212	AMEX	FXD	Mon, Sep 12, 2016	34.54	35.30	34.40	35.22
2211	AMEX	FXD	Fri, Sep 9, 2016	35.40	35.61	34.71	34.72
2210	AMEX	FXD	Thu, Sep 8, 2016	35.87	35.87	35.61	35.61
2209	AMEX	FXD	Wed, Sep 7, 2016	35.73	36.02	35.73	36.01
2208	AMEX	FXD	Tue, Sep 6, 2016	35.88	35.90	35.59	35.76
2207	AMEX	FXD	Fri, Sep 2, 2016	35.81	35.97	35.74	35.86
2206	AMEX	FXD	Thu, Sep 1, 2016	35.84	35.89	35.57	35.75
2205	AMEX	FXD	Wed, Aug 31, 2016	35.88	35.97	35.57	35.76
2204	AMEX	FXD	Tue, Aug 30, 2016	36.05	36.10	35.79	35.86
2203	AMEX	FXD	Mon, Aug 29, 2016	35.92	36.14	35.92	36.05
2202	AMEX	FXD	Fri, Aug 26, 2016	36.20	36.31	35.76	35.90
2201	AMEX	FXD	Thu, Aug 25, 2016	36.27	36.35	36.11	36.21
2200	AMEX	FXD	Wed, Aug 24, 2016	36.61	36.64	36.36	36.43
2199	AMEX	FXD	Tue, Aug 23, 2016	36.43	36.71	36.43	36.65
2198	AMEX	FXD	Mon, Aug 22, 2016	36.29	36.29	36.07	36.20
2197	AMEX	FXD	Fri, Aug 19, 2016	36.16	36.34	36.07	36.31
2196	AMEX	FXD	Thu, Aug 18, 2016	36.08	36.24	36.01	36.21
2195	AMEX	FXD	Wed, Aug 17, 2016	36.06	36.06	35.86	36.05
2194	AMEX	FXD	Tue, Aug 16, 2016	36.32	36.48	36.15	36.17
2193	AMEX	FXD	Mon, Aug 15, 2016	36.19	36.46	36.19	36.37
2192	AMEX	FXD	Fri, Aug 12, 2016	36.05	36.25	35.97	36.13
2191	AMEX	FXD	Thu, Aug 11, 2016	35.92	36.17	35.82	36.13
2190	AMEX	FXD	Wed, Aug 10, 2016	35.53	35.70	35.50	35.54
2189	AMEX	FXD	Tue, Aug 9, 2016	35.65	35.70	35.42	35.45
2188	AMEX	FXD	Mon, Aug 8, 2016	35.77	35.99	35.72	35.74
2187	AMEX	FXD	Fri, Aug 5, 2016	35.62	35.82	35.54	35.74
2186	AMEX	FXD	Thu, Aug 4, 2016	35.33	35.62	35.33	35.44
2185	AMEX	FXD	Wed, Aug 3, 2016	34.94	35.35	34.71	35.34
2184	AMEX	FXD	Tue, Aug 2, 2016	35.90	35.97	35.05	35.07
2183	AMEX	FXD	Mon, Aug 1, 2016	36.03	36.12	35.82	35.95
2182	AMEX	FXD	Fri, Jul 29, 2016	35.92	36.09	35.79	36.04
2181	AMEX	FXD	Thu, Jul 28, 2016	35.89	35.99	35.62	35.94
2180	AMEX	FXD	Wed, Jul 27, 2016	36.20	36.23	35.85	36.12
2179	AMEX	FXD	Tue, Jul 26, 2016	35.95	36.18	35.93	36.12
2178	AMEX	FXD	Mon, Jul 25, 2016	35.76	35.96	35.76	35.96
2177	AMEX	FXD	Fri, Jul 22, 2016	35.55	35.80	35.44	35.77
2176	AMEX	FXD	Thu, Jul 21, 2016	35.60	35.74	35.49	35.57
2175	AMEX	FXD	Wed, Jul 20, 2016	35.39	35.63	35.33	35.58
2174	AMEX	FXD	Tue, Jul 19, 2016	35.32	35.39	35.20	35.34
2173	AMEX	FXD	Mon, Jul 18, 2016	35.21	35.47	35.19	35.43
2172	AMEX	FXD	Fri, Jul 15, 2016	35.43	35.43	35.18	35.19
2171	AMEX	FXD	Thu, Jul 14, 2016	35.46	35.56	35.33	35.34
2170	AMEX	FXD	Wed, Jul 13, 2016	35.45	35.45	35.08	35.24
2169	AMEX	FXD	Tue, Jul 12, 2016	35.25	35.49	35.25	35.39
2168	AMEX	FXD	Mon, Jul 11, 2016	34.96	35.17	34.96	35.10
2167	AMEX	FXD	Fri, Jul 8, 2016	34.27	34.88	34.27	34.81
2166	AMEX	FXD	Thu, Jul 7, 2016	33.87	34.19	33.67	34.04
2165	AMEX	FXD	Wed, Jul 6, 2016	33.40	33.87	33.29	33.86
2164	AMEX	FXD	Tue, Jul 5, 2016	33.85	33.85	33.32	33.51
2163	AMEX	FXD	Fri, Jul 1, 2016	33.76	34.13	33.54	33.99
2162	AMEX	FXD	Thu, Jun 30, 2016	33.44	33.73	33.22	33.72
2161	AMEX	FXD	Wed, Jun 29, 2016	32.91	33.44	32.91	33.36
2160	AMEX	FXD	Tue, Jun 28, 2016	32.33	32.68	32.26	32.65
2159	AMEX	FXD	Mon, Jun 27, 2016	32.59	32.66	31.82	32.14
2158	AMEX	FXD	Fri, Jun 24, 2016	32.92	33.30	32.79	32.91
2157	AMEX	FXD	Thu, Jun 23, 2016	34.00	34.11	33.96	34.10
2156	AMEX	FXD	Wed, Jun 22, 2016	33.82	34.02	33.73	33.74
2155	AMEX	FXD	Tue, Jun 21, 2016	34.06	34.06	33.82	33.81
2154	AMEX	FXD	Mon, Jun 20, 2016	33.94	34.29	33.94	33.99
2153	AMEX	FXD	Fri, Jun 17, 2016	33.59	33.79	33.50	33.66
2152	AMEX	FXD	Thu, Jun 16, 2016	33.30	33.57	33.15	33.54
2151	AMEX	FXD	Wed, Jun 15, 2016	33.38	33.83	33.38	33.56
2150	AMEX	FXD	Tue, Jun 14, 2016	33.40	33.46	33.09	33.31
2149	AMEX	FXD	Mon, Jun 13, 2016	33.66	33.82	33.43	33.44
2148	AMEX	FXD	Fri, Jun 10, 2016	33.96	33.96	33.71	33.82
2147	AMEX	FXD	Thu, Jun 9, 2016	34.29	34.32	34.13	34.28
2146	AMEX	FXD	Wed, Jun 8, 2016	34.34	34.50	34.28	34.44
2145	AMEX	FXD	Tue, Jun 7, 2016	34.11	34.47	34.09	34.35
2144	AMEX	FXD	Mon, Jun 6, 2016	34.24	34.27	34.05	34.19
2143	AMEX	FXD	Fri, Jun 3, 2016	34.29	34.34	33.99	34.21
2142	AMEX	FXD	Thu, Jun 2, 2016	34.04	34.42	34.04	34.42
2141	AMEX	FXD	Wed, Jun 1, 2016	33.93	34.16	33.83	34.14
2140	AMEX	FXD	Tue, May 31, 2016	34.05	34.10	33.90	34.05
2139	AMEX	FXD	Fri, May 27, 2016	33.76	34.02	33.76	34.01
2138	AMEX	FXD	Thu, May 26, 2016	33.88	33.93	33.69	33.74
2137	AMEX	FXD	Wed, May 25, 2016	33.46	33.75	33.46	33.68
2136	AMEX	FXD	Tue, May 24, 2016	33.09	33.53	33.09	33.44
2135	AMEX	FXD	Mon, May 23, 2016	33.15	33.35	33.05	33.06
2134	AMEX	FXD	Fri, May 20, 2016	32.94	33.26	32.76	33.21
2133	AMEX	FXD	Thu, May 19, 2016	32.69	32.95	32.63	32.87
2132	AMEX	FXD	Wed, May 18, 2016	32.87	33.00	32.59	32.75
2131	AMEX	FXD	Tue, May 17, 2016	33.25	33.44	32.95	33.04
2130	AMEX	FXD	Mon, May 16, 2016	33.07	33.43	33.07	33.33
2129	AMEX	FXD	Fri, May 13, 2016	33.46	33.62	33.10	33.11
2128	AMEX	FXD	Thu, May 12, 2016	33.60	33.69	33.29	33.51
2127	AMEX	FXD	Wed, May 11, 2016	34.15	34.15	33.52	33.53
2126	AMEX	FXD	Tue, May 10, 2016	34.46	34.64	34.38	34.62
2125	AMEX	FXD	Mon, May 9, 2016	34.26	34.54	34.26	34.42
2124	AMEX	FXD	Fri, May 6, 2016	34.03	34.27	33.85	34.25
2123	AMEX	FXD	Thu, May 5, 2016	34.40	34.46	34.10	34.11
2122	AMEX	FXD	Wed, May 4, 2016	34.46	34.70	34.31	34.45
2121	AMEX	FXD	Tue, May 3, 2016	34.78	34.80	34.49	34.63
2120	AMEX	FXD	Mon, May 2, 2016	34.78	35.05	34.69	35.01
2119	AMEX	FXD	Fri, Apr 29, 2016	34.84	34.84	34.36	34.64
2118	AMEX	FXD	Thu, Apr 28, 2016	35.11	35.30	34.79	34.84
2117	AMEX	FXD	Wed, Apr 27, 2016	35.17	35.42	35.15	35.35
2116	AMEX	FXD	Tue, Apr 26, 2016	34.95	35.23	34.95	35.22
2115	AMEX	FXD	Mon, Apr 25, 2016	34.85	34.92	34.75	34.91
2114	AMEX	FXD	Fri, Apr 22, 2016	35.01	35.11	34.83	34.96
2113	AMEX	FXD	Thu, Apr 21, 2016	35.29	35.30	34.95	34.98
2112	AMEX	FXD	Wed, Apr 20, 2016	35.11	35.29	34.97	35.15
2111	AMEX	FXD	Tue, Apr 19, 2016	35.21	35.38	34.99	35.13
2110	AMEX	FXD	Mon, Apr 18, 2016	34.86	35.15	34.86	35.15
2109	AMEX	FXD	Fri, Apr 15, 2016	34.81	34.94	34.76	34.91
2108	AMEX	FXD	Thu, Apr 14, 2016	35.05	35.05	34.76	34.82
2107	AMEX	FXD	Wed, Apr 13, 2016	34.50	35.04	34.50	35.02
2106	AMEX	FXD	Tue, Apr 12, 2016	34.15	34.41	34.03	34.34
2105	AMEX	FXD	Mon, Apr 11, 2016	34.43	34.58	34.13	34.13
2104	AMEX	FXD	Fri, Apr 8, 2016	34.50	34.50	34.18	34.28
2103	AMEX	FXD	Thu, Apr 7, 2016	34.71	34.79	34.15	34.32
2102	AMEX	FXD	Wed, Apr 6, 2016	34.53	34.87	34.46	34.85
2101	AMEX	FXD	Tue, Apr 5, 2016	34.83	34.83	34.83	34.55
2100	AMEX	FXD	Mon, Apr 4, 2016	35.26	35.29	34.81	34.83
2099	AMEX	FXD	Fri, Apr 1, 2016	35.02	35.29	34.85	35.26
2098	AMEX	FXD	Thu, Mar 31, 2016	35.18	35.30	35.09	35.18
2097	AMEX	FXD	Wed, Mar 30, 2016	35.22	35.29	35.06	35.16
2096	AMEX	FXD	Tue, Mar 29, 2016	34.56	35.08	34.56	35.08
2095	AMEX	FXD	Mon, Mar 28, 2016	34.47	34.76	34.39	34.62
2094	AMEX	FXD	Thu, Mar 24, 2016	34.36	34.36	34.36	34.35
2093	AMEX	FXD	Wed, Mar 23, 2016	34.64	34.64	34.36	34.36
2092	AMEX	FXD	Tue, Mar 22, 2016	34.82	34.93	34.63	34.80
2091	AMEX	FXD	Mon, Mar 21, 2016	34.96	35.12	34.86	34.97
2090	AMEX	FXD	Fri, Mar 18, 2016	34.94	35.18	34.90	35.01
2089	AMEX	FXD	Thu, Mar 17, 2016	34.63	34.95	34.56	34.85
2088	AMEX	FXD	Wed, Mar 16, 2016	34.31	34.70	34.30	34.68
2087	AMEX	FXD	Tue, Mar 15, 2016	34.60	34.60	34.60	34.40
2086	AMEX	FXD	Mon, Mar 14, 2016	34.49	34.67	34.48	34.64
2085	AMEX	FXD	Fri, Mar 11, 2016	34.31	34.62	34.27	34.61
2084	AMEX	FXD	Thu, Mar 10, 2016	34.06	34.06	34.06	34.05
2083	AMEX	FXD	Wed, Mar 9, 2016	34.00	34.10	33.79	34.06
2082	AMEX	FXD	Tue, Mar 8, 2016	34.06	34.11	33.77	33.80
2081	AMEX	FXD	Mon, Mar 7, 2016	34.08	34.38	34.02	34.21
2080	AMEX	FXD	Fri, Mar 4, 2016	34.15	34.46	34.08	34.24
2079	AMEX	FXD	Thu, Mar 3, 2016	33.80	33.80	33.80	34.17
2078	AMEX	FXD	Wed, Mar 2, 2016	33.66	33.81	33.53	33.80
2077	AMEX	FXD	Tue, Mar 1, 2016	33.31	33.77	33.18	33.77
2076	AMEX	FXD	Mon, Feb 29, 2016	33.14	33.42	33.06	33.06
2075	AMEX	FXD	Fri, Feb 26, 2016	33.28	33.28	33.01	33.15
2074	AMEX	FXD	Thu, Feb 25, 2016	32.80	33.09	32.52	33.08
2073	AMEX	FXD	Wed, Feb 24, 2016	32.15	32.71	31.89	32.66
2072	AMEX	FXD	Tue, Feb 23, 2016	32.49	32.72	32.36	32.44
2071	AMEX	FXD	Mon, Feb 22, 2016	32.16	32.52	32.16	32.49
2070	AMEX	FXD	Fri, Feb 19, 2016	31.76	31.89	31.48	31.88
2069	AMEX	FXD	Thu, Feb 18, 2016	32.14	32.14	31.74	31.95
2068	AMEX	FXD	Wed, Feb 17, 2016	31.63	32.24	31.63	32.16
2067	AMEX	FXD	Tue, Feb 16, 2016	30.85	31.35	30.74	31.34
2066	AMEX	FXD	Fri, Feb 12, 2016	30.12	30.52	29.87	30.52
2065	AMEX	FXD	Thu, Feb 11, 2016	29.78	30.10	29.58	29.86
2064	AMEX	FXD	Wed, Feb 10, 2016	30.19	30.58	30.09	30.11
2063	AMEX	FXD	Tue, Feb 9, 2016	29.76	30.32	29.68	30.03
2062	AMEX	FXD	Mon, Feb 8, 2016	30.38	30.40	29.65	30.09
2061	AMEX	FXD	Fri, Feb 5, 2016	31.46	31.46	30.67	30.73
2060	AMEX	FXD	Thu, Feb 4, 2016	31.48	31.74	31.28	31.58
2059	AMEX	FXD	Wed, Feb 3, 2016	31.98	31.98	31.11	31.73
2058	AMEX	FXD	Tue, Feb 2, 2016	32.22	32.39	31.70	31.80
2057	AMEX	FXD	Mon, Feb 1, 2016	32.06	32.59	31.91	32.41
2056	AMEX	FXD	Fri, Jan 29, 2016	31.48	32.26	31.48	32.26
2055	AMEX	FXD	Thu, Jan 28, 2016	31.83	31.83	31.19	31.44
2054	AMEX	FXD	Wed, Jan 27, 2016	31.73	32.05	31.33	31.48
2053	AMEX	FXD	Tue, Jan 26, 2016	31.34	31.87	31.28	31.82
2052	AMEX	FXD	Mon, Jan 25, 2016	31.51	31.64	31.16	31.20
2051	AMEX	FXD	Fri, Jan 22, 2016	31.64	31.89	31.46	31.67
2050	AMEX	FXD	Thu, Jan 21, 2016	30.97	31.58	30.81	31.18
2049	AMEX	FXD	Wed, Jan 20, 2016	30.59	31.15	29.79	30.86
2048	AMEX	FXD	Tue, Jan 19, 2016	31.43	31.47	30.70	31.02
2047	AMEX	FXD	Fri, Jan 15, 2016	30.83	31.27	30.58	31.08
2046	AMEX	FXD	Thu, Jan 14, 2016	31.55	31.85	30.93	31.58
2045	AMEX	FXD	Wed, Jan 13, 2016	32.65	32.65	31.44	31.52
2044	AMEX	FXD	Tue, Jan 12, 2016	32.47	32.75	32.12	32.54
2043	AMEX	FXD	Mon, Jan 11, 2016	32.20	32.30	31.82	32.23
2042	AMEX	FXD	Fri, Jan 8, 2016	32.75	32.77	31.93	32.02
2041	AMEX	FXD	Thu, Jan 7, 2016	32.64	33.04	32.45	32.53
2040	AMEX	FXD	Wed, Jan 6, 2016	33.13	33.34	32.95	33.19
2039	AMEX	FXD	Tue, Jan 5, 2016	33.70	33.76	33.44	33.62
2038	AMEX	FXD	Mon, Jan 4, 2016	33.55	33.60	33.27	33.60
2037	AMEX	FXD	Thu, Dec 31, 2015	34.27	34.42	34.10	34.10
2036	AMEX	FXD	Wed, Dec 30, 2015	34.63	34.65	34.39	34.39
2035	AMEX	FXD	Tue, Dec 29, 2015	34.47	34.73	34.47	34.66
2034	AMEX	FXD	Mon, Dec 28, 2015	34.25	34.34	34.02	34.33
2033	AMEX	FXD	Thu, Dec 24, 2015	34.41	34.45	34.29	34.36
2032	AMEX	FXD	Wed, Dec 23, 2015	34.34	34.48	34.25	34.46
2031	AMEX	FXD	Tue, Dec 22, 2015	34.10	34.36	33.94	34.28
2030	AMEX	FXD	Mon, Dec 21, 2015	34.01	34.10	33.78	33.98
2029	AMEX	FXD	Fri, Dec 18, 2015	34.16	34.19	33.83	33.84
2028	AMEX	FXD	Thu, Dec 17, 2015	34.94	34.98	34.27	34.27
2027	AMEX	FXD	Wed, Dec 16, 2015	34.55	34.94	34.47	34.88
2026	AMEX	FXD	Tue, Dec 15, 2015	34.34	34.55	34.27	34.35
2025	AMEX	FXD	Mon, Dec 14, 2015	34.17	34.40	33.77	34.11
2024	AMEX	FXD	Fri, Dec 11, 2015	34.40	34.52	34.05	34.15
2023	AMEX	FXD	Thu, Dec 10, 2015	34.68	34.97	34.68	34.81
2022	AMEX	FXD	Wed, Dec 9, 2015	34.92	35.30	34.48	34.67
2021	AMEX	FXD	Tue, Dec 8, 2015	34.89	35.26	34.85	35.06
2020	AMEX	FXD	Mon, Dec 7, 2015	35.30	35.30	35.04	35.24
2019	AMEX	FXD	Fri, Dec 4, 2015	34.87	35.44	34.87	35.39
2018	AMEX	FXD	Thu, Dec 3, 2015	35.39	35.39	34.60	34.79
2017	AMEX	FXD	Wed, Dec 2, 2015	35.53	35.62	35.19	35.27
2016	AMEX	FXD	Tue, Dec 1, 2015	35.38	35.57	35.30	35.56
2015	AMEX	FXD	Mon, Nov 30, 2015	35.65	35.65	35.18	35.25
2014	AMEX	FXD	Fri, Nov 27, 2015	35.62	35.66	35.44	35.58
2013	AMEX	FXD	Wed, Nov 25, 2015	35.47	35.71	35.47	35.63
2012	AMEX	FXD	Tue, Nov 24, 2015	35.14	35.54	35.05	35.46
2011	AMEX	FXD	Mon, Nov 23, 2015	35.11	35.50	35.11	35.38
2010	AMEX	FXD	Fri, Nov 20, 2015	35.12	35.27	35.10	35.20
2009	AMEX	FXD	Thu, Nov 19, 2015	34.83	34.96	34.78	34.87
2008	AMEX	FXD	Wed, Nov 18, 2015	34.35	34.86	34.19	34.84
2007	AMEX	FXD	Tue, Nov 17, 2015	34.30	34.59	34.13	34.22
2006	AMEX	FXD	Mon, Nov 16, 2015	33.76	34.25	33.69	34.23
2005	AMEX	FXD	Fri, Nov 13, 2015	34.62	34.64	33.84	33.85
2004	AMEX	FXD	Thu, Nov 12, 2015	35.21	35.30	34.92	34.93
2003	AMEX	FXD	Wed, Nov 11, 2015	35.78	35.78	35.36	35.43
2002	AMEX	FXD	Tue, Nov 10, 2015	35.37	35.78	35.36	35.78
2001	AMEX	FXD	Mon, Nov 9, 2015	35.80	35.80	35.19	35.44
2000	AMEX	FXD	Fri, Nov 6, 2015	35.84	35.94	35.68	35.88
1999	AMEX	FXD	Thu, Nov 5, 2015	35.88	35.98	35.65	35.94
1998	AMEX	FXD	Wed, Nov 4, 2015	36.09	36.09	35.64	35.81
1997	AMEX	FXD	Tue, Nov 3, 2015	35.93	36.18	35.92	36.06
1996	AMEX	FXD	Mon, Nov 2, 2015	35.76	36.05	35.64	35.99
1995	AMEX	FXD	Fri, Oct 30, 2015	35.64	35.93	35.58	35.74
1994	AMEX	FXD	Thu, Oct 29, 2015	35.70	35.73	35.42	35.68
1993	AMEX	FXD	Wed, Oct 28, 2015	35.32	35.75	35.23	35.75
1992	AMEX	FXD	Tue, Oct 27, 2015	35.45	35.74	35.06	35.26
1991	AMEX	FXD	Mon, Oct 26, 2015	35.27	35.62	35.26	35.57
1990	AMEX	FXD	Fri, Oct 23, 2015	35.68	35.68	35.06	35.26
1989	AMEX	FXD	Thu, Oct 22, 2015	35.46	35.65	35.32	35.52
1988	AMEX	FXD	Wed, Oct 21, 2015	35.67	35.74	35.29	35.33
1987	AMEX	FXD	Tue, Oct 20, 2015	35.58	35.81	35.51	35.58
1986	AMEX	FXD	Mon, Oct 19, 2015	35.37	35.63	35.37	35.62
1985	AMEX	FXD	Fri, Oct 16, 2015	35.31	35.47	35.26	35.46
1984	AMEX	FXD	Thu, Oct 15, 2015	34.98	35.27	34.78	35.27
1983	AMEX	FXD	Wed, Oct 14, 2015	35.39	35.48	34.83	34.92
1982	AMEX	FXD	Tue, Oct 13, 2015	35.59	35.84	35.38	35.41
1981	AMEX	FXD	Mon, Oct 12, 2015	35.71	35.83	35.61	35.75
1980	AMEX	FXD	Fri, Oct 9, 2015	35.70	35.71	35.48	35.67
1979	AMEX	FXD	Thu, Oct 8, 2015	35.24	35.78	35.24	35.68
1978	AMEX	FXD	Wed, Oct 7, 2015	35.10	35.32	34.92	35.28
1977	AMEX	FXD	Tue, Oct 6, 2015	35.30	35.40	34.88	35.00
1976	AMEX	FXD	Mon, Oct 5, 2015	34.93	35.36	34.93	35.32
1975	AMEX	FXD	Fri, Oct 2, 2015	33.94	34.71	33.72	34.70
1974	AMEX	FXD	Thu, Oct 1, 2015	34.29	34.43	33.88	34.30
1973	AMEX	FXD	Wed, Sep 30, 2015	33.90	34.31	33.85	34.27
1972	AMEX	FXD	Tue, Sep 29, 2015	33.79	33.89	33.31	33.52
1971	AMEX	FXD	Mon, Sep 28, 2015	34.71	34.71	33.67	33.76
1970	AMEX	FXD	Fri, Sep 25, 2015	35.15	35.21	34.72	34.87
1969	AMEX	FXD	Thu, Sep 24, 2015	34.78	34.91	34.41	34.86
1968	AMEX	FXD	Wed, Sep 23, 2015	35.07	35.14	34.86	35.00
1967	AMEX	FXD	Tue, Sep 22, 2015	35.21	35.24	34.89	35.14
1966	AMEX	FXD	Mon, Sep 21, 2015	35.68	35.97	35.45	35.60
1965	AMEX	FXD	Fri, Sep 18, 2015	35.66	35.94	35.45	35.52
1964	AMEX	FXD	Thu, Sep 17, 2015	35.97	36.60	35.97	36.11
1963	AMEX	FXD	Wed, Sep 16, 2015	35.51	35.99	35.44	35.96
1962	AMEX	FXD	Tue, Sep 15, 2015	35.22	35.56	35.02	35.49
1961	AMEX	FXD	Mon, Sep 14, 2015	35.27	35.28	35.05	35.14
1960	AMEX	FXD	Fri, Sep 11, 2015	34.93	35.31	34.86	35.30
1959	AMEX	FXD	Thu, Sep 10, 2015	35.00	35.31	34.93	35.09
1958	AMEX	FXD	Wed, Sep 9, 2015	35.83	35.87	35.09	35.16
1957	AMEX	FXD	Tue, Sep 8, 2015	35.27	35.57	35.09	35.53
1956	AMEX	FXD	Fri, Sep 4, 2015	34.64	34.93	34.55	34.73
1955	AMEX	FXD	Thu, Sep 3, 2015	35.02	35.43	34.96	35.06
1954	AMEX	FXD	Wed, Sep 2, 2015	34.71	34.91	34.40	34.91
1953	AMEX	FXD	Tue, Sep 1, 2015	34.46	34.87	34.14	34.33
1952	AMEX	FXD	Mon, Aug 31, 2015	35.30	35.59	35.16	35.25
1951	AMEX	FXD	Fri, Aug 28, 2015	35.23	35.58	35.21	35.43
1950	AMEX	FXD	Thu, Aug 27, 2015	34.92	35.52	34.70	35.33
1949	AMEX	FXD	Wed, Aug 26, 2015	34.21	34.60	33.52	34.54
1948	AMEX	FXD	Tue, Aug 25, 2015	34.75	34.75	33.53	33.54
1947	AMEX	FXD	Mon, Aug 24, 2015	32.38	34.71	19.08	33.65
1946	AMEX	FXD	Fri, Aug 21, 2015	35.60	35.78	34.90	34.91
1945	AMEX	FXD	Thu, Aug 20, 2015	36.69	36.69	36.00	36.02
1944	AMEX	FXD	Wed, Aug 19, 2015	37.02	37.20	36.75	36.96
1943	AMEX	FXD	Tue, Aug 18, 2015	37.19	37.30	37.06	37.14
1942	AMEX	FXD	Mon, Aug 17, 2015	36.80	37.19	36.68	37.16
1941	AMEX	FXD	Fri, Aug 14, 2015	36.73	36.90	36.67	36.87
1940	AMEX	FXD	Thu, Aug 13, 2015	36.43	36.94	36.41	36.73
1939	AMEX	FXD	Wed, Aug 12, 2015	36.38	36.52	35.85	36.42
1938	AMEX	FXD	Tue, Aug 11, 2015	36.71	36.82	36.49	36.64
1937	AMEX	FXD	Mon, Aug 10, 2015	36.76	37.10	36.76	37.00
1936	AMEX	FXD	Fri, Aug 7, 2015	36.54	36.63	36.27	36.58
1935	AMEX	FXD	Thu, Aug 6, 2015	37.19	37.26	36.23	36.53
1934	AMEX	FXD	Wed, Aug 5, 2015	37.33	37.46	37.11	37.20
1933	AMEX	FXD	Tue, Aug 4, 2015	37.10	37.30	37.04	37.15
1932	AMEX	FXD	Mon, Aug 3, 2015	37.48	37.48	36.86	37.07
1931	AMEX	FXD	Fri, Jul 31, 2015	37.25	37.42	37.12	37.27
1930	AMEX	FXD	Thu, Jul 30, 2015	36.87	37.17	36.75	37.13
1929	AMEX	FXD	Wed, Jul 29, 2015	36.60	36.92	36.51	36.90
1928	AMEX	FXD	Tue, Jul 28, 2015	36.31	36.60	36.05	36.54
1927	AMEX	FXD	Mon, Jul 27, 2015	36.34	36.44	36.08	36.14
1926	AMEX	FXD	Fri, Jul 24, 2015	37.11	37.11	36.46	36.54
1925	AMEX	FXD	Thu, Jul 23, 2015	37.21	37.29	36.85	36.88
1924	AMEX	FXD	Wed, Jul 22, 2015	36.86	37.15	36.86	37.13
1923	AMEX	FXD	Tue, Jul 21, 2015	37.06	37.22	36.88	36.96
1922	AMEX	FXD	Mon, Jul 20, 2015	37.19	37.22	37.08	37.11
1921	AMEX	FXD	Fri, Jul 17, 2015	37.34	37.35	37.01	37.09
1920	AMEX	FXD	Thu, Jul 16, 2015	37.36	37.39	37.21	37.33
1919	AMEX	FXD	Wed, Jul 15, 2015	37.29	37.30	37.13	37.19
1918	AMEX	FXD	Tue, Jul 14, 2015	37.30	37.38	37.21	37.31
1917	AMEX	FXD	Mon, Jul 13, 2015	37.01	37.30	37.01	37.29
1916	AMEX	FXD	Fri, Jul 10, 2015	36.63	36.81	36.53	36.76
1915	AMEX	FXD	Thu, Jul 9, 2015	36.58	36.62	36.21	36.26
1914	AMEX	FXD	Wed, Jul 8, 2015	36.60	36.69	36.13	36.21
1913	AMEX	FXD	Tue, Jul 7, 2015	36.68	36.88	36.16	36.88
1912	AMEX	FXD	Mon, Jul 6, 2015	36.45	36.88	36.42	36.67
1911	AMEX	FXD	Thu, Jul 2, 2015	36.87	36.99	36.59	36.72
1910	AMEX	FXD	Wed, Jul 1, 2015	36.79	36.85	36.64	36.84
1909	AMEX	FXD	Tue, Jun 30, 2015	36.74	36.76	36.38	36.51
1908	AMEX	FXD	Mon, Jun 29, 2015	37.19	37.21	36.44	36.47
1907	AMEX	FXD	Fri, Jun 26, 2015	37.33	37.50	37.26	37.45
1906	AMEX	FXD	Thu, Jun 25, 2015	37.38	37.42	37.19	37.23
1905	AMEX	FXD	Wed, Jun 24, 2015	37.56	37.63	37.25	37.29
1904	AMEX	FXD	Tue, Jun 23, 2015	37.56	37.66	37.55	37.64
1903	AMEX	FXD	Mon, Jun 22, 2015	37.51	37.60	37.46	37.48
1902	AMEX	FXD	Fri, Jun 19, 2015	37.34	37.46	37.24	37.31
1901	AMEX	FXD	Thu, Jun 18, 2015	37.03	37.48	37.03	37.34
1900	AMEX	FXD	Wed, Jun 17, 2015	36.94	37.08	36.79	37.00
1899	AMEX	FXD	Tue, Jun 16, 2015	36.64	36.89	36.63	36.89
1898	AMEX	FXD	Mon, Jun 15, 2015	36.74	36.74	36.47	36.58
1897	AMEX	FXD	Fri, Jun 12, 2015	36.80	36.93	36.72	36.86
1896	AMEX	FXD	Thu, Jun 11, 2015	36.81	37.04	36.81	36.89
1895	AMEX	FXD	Wed, Jun 10, 2015	36.68	36.87	36.63	36.80
1894	AMEX	FXD	Tue, Jun 9, 2015	36.55	36.65	36.32	36.51
1893	AMEX	FXD	Mon, Jun 8, 2015	36.83	36.83	36.55	36.56
1892	AMEX	FXD	Fri, Jun 5, 2015	36.90	36.90	36.65	36.86
1891	AMEX	FXD	Thu, Jun 4, 2015	37.02	37.13	36.86	36.89
1890	AMEX	FXD	Wed, Jun 3, 2015	36.85	37.17	36.78	37.11
1889	AMEX	FXD	Tue, Jun 2, 2015	36.63	36.93	36.58	36.77
1888	AMEX	FXD	Mon, Jun 1, 2015	36.70	36.82	36.48	36.67
1887	AMEX	FXD	Fri, May 29, 2015	36.84	36.89	36.52	36.57
1886	AMEX	FXD	Thu, May 28, 2015	36.78	36.88	36.70	36.86
1885	AMEX	FXD	Wed, May 27, 2015	36.66	36.87	36.60	36.84
1884	AMEX	FXD	Tue, May 26, 2015	36.94	36.98	36.52	36.59
1883	AMEX	FXD	Fri, May 22, 2015	37.04	37.12	36.89	36.97
1882	AMEX	FXD	Thu, May 21, 2015	36.88	37.11	36.79	37.04
1881	AMEX	FXD	Wed, May 20, 2015	36.90	36.99	36.71	36.88
1880	AMEX	FXD	Tue, May 19, 2015	36.97	37.07	36.87	36.91
1879	AMEX	FXD	Mon, May 18, 2015	36.81	37.01	36.74	36.98
1878	AMEX	FXD	Fri, May 15, 2015	36.54	36.78	36.53	36.78
1877	AMEX	FXD	Thu, May 14, 2015	36.57	36.63	36.30	36.51
1876	AMEX	FXD	Wed, May 13, 2015	36.58	36.72	36.40	36.45
1875	AMEX	FXD	Tue, May 12, 2015	36.58	36.71	36.34	36.57
1874	AMEX	FXD	Mon, May 11, 2015	36.77	36.96	36.74	36.76
1873	AMEX	FXD	Fri, May 8, 2015	36.79	37.02	36.77	36.77
1872	AMEX	FXD	Thu, May 7, 2015	36.20	36.55	36.20	36.50
1871	AMEX	FXD	Wed, May 6, 2015	36.44	36.45	36.03	36.25
1870	AMEX	FXD	Tue, May 5, 2015	36.74	36.82	36.35	36.36
1869	AMEX	FXD	Mon, May 4, 2015	36.80	36.96	36.70	36.78
1868	AMEX	FXD	Fri, May 1, 2015	36.24	36.75	36.22	36.72
1867	AMEX	FXD	Thu, Apr 30, 2015	36.60	36.63	36.10	36.21
1866	AMEX	FXD	Wed, Apr 29, 2015	36.90	36.96	36.51	36.65
1865	AMEX	FXD	Tue, Apr 28, 2015	37.16	37.16	36.72	37.01
1864	AMEX	FXD	Mon, Apr 27, 2015	37.60	37.62	37.10	37.14
1863	AMEX	FXD	Fri, Apr 24, 2015	37.53	37.66	37.47	37.54
1862	AMEX	FXD	Thu, Apr 23, 2015	37.27	37.64	37.27	37.52
1861	AMEX	FXD	Wed, Apr 22, 2015	37.34	37.34	37.06	37.33
1860	AMEX	FXD	Tue, Apr 21, 2015	37.30	37.34	37.14	37.29
1859	AMEX	FXD	Mon, Apr 20, 2015	37.01	37.20	36.93	37.16
1858	AMEX	FXD	Fri, Apr 17, 2015	37.11	37.11	36.68	36.80
1857	AMEX	FXD	Thu, Apr 16, 2015	37.36	37.36	37.21	37.29
1856	AMEX	FXD	Wed, Apr 15, 2015	37.39	37.51	37.32	37.35
1855	AMEX	FXD	Tue, Apr 14, 2015	37.43	37.43	37.03	37.27
1854	AMEX	FXD	Mon, Apr 13, 2015	37.57	37.57	37.32	37.33
1853	AMEX	FXD	Fri, Apr 10, 2015	37.52	37.55	37.43	37.50
1852	AMEX	FXD	Thu, Apr 9, 2015	37.46	37.57	37.18	37.46
1851	AMEX	FXD	Wed, Apr 8, 2015	37.19	37.50	37.19	37.50
1850	AMEX	FXD	Tue, Apr 7, 2015	37.57	37.61	37.20	37.21
1849	AMEX	FXD	Mon, Apr 6, 2015	37.29	37.69	37.25	37.56
1848	AMEX	FXD	Thu, Apr 2, 2015	37.18	37.47	37.15	37.44
1847	AMEX	FXD	Wed, Apr 1, 2015	37.22	37.31	36.89	37.17
1846	AMEX	FXD	Tue, Mar 31, 2015	37.21	37.60	37.21	37.30
1845	AMEX	FXD	Mon, Mar 30, 2015	37.14	37.47	37.14	37.41
1844	AMEX	FXD	Fri, Mar 27, 2015	36.63	37.02	36.63	37.00
1843	AMEX	FXD	Thu, Mar 26, 2015	36.69	36.83	36.53	36.67
1842	AMEX	FXD	Wed, Mar 25, 2015	37.53	37.53	36.89	36.89
1841	AMEX	FXD	Tue, Mar 24, 2015	37.75	37.80	37.59	37.63
1840	AMEX	FXD	Mon, Mar 23, 2015	37.72	37.92	37.68	37.68
1839	AMEX	FXD	Fri, Mar 20, 2015	37.57	37.78	37.53	37.73
1838	AMEX	FXD	Thu, Mar 19, 2015	37.36	37.50	37.29	37.45
1837	AMEX	FXD	Wed, Mar 18, 2015	37.04	37.54	36.88	37.42
1836	AMEX	FXD	Tue, Mar 17, 2015	37.11	37.18	37.01	37.15
1835	AMEX	FXD	Mon, Mar 16, 2015	36.95	37.20	36.95	37.19
1834	AMEX	FXD	Fri, Mar 13, 2015	36.92	37.03	36.62	36.83
1833	AMEX	FXD	Thu, Mar 12, 2015	36.41	36.96	36.41	36.94
1832	AMEX	FXD	Wed, Mar 11, 2015	36.44	36.46	36.31	36.35
1831	AMEX	FXD	Tue, Mar 10, 2015	36.46	36.54	36.27	36.36
1830	AMEX	FXD	Mon, Mar 9, 2015	36.58	36.79	36.57	36.75
1829	AMEX	FXD	Fri, Mar 6, 2015	36.88	36.90	36.49	36.54
1828	AMEX	FXD	Thu, Mar 5, 2015	37.05	37.05	36.87	36.94
1827	AMEX	FXD	Wed, Mar 4, 2015	37.04	37.04	36.74	36.93
1826	AMEX	FXD	Tue, Mar 3, 2015	37.34	37.34	36.92	37.13
1825	AMEX	FXD	Mon, Mar 2, 2015	36.90	37.33	36.90	37.29
1824	AMEX	FXD	Fri, Feb 27, 2015	36.89	37.00	36.86	36.89
1823	AMEX	FXD	Thu, Feb 26, 2015	36.90	36.98	36.78	36.87
1822	AMEX	FXD	Wed, Feb 25, 2015	36.84	37.08	36.82	36.95
1821	AMEX	FXD	Tue, Feb 24, 2015	36.83	36.93	36.77	36.86
1820	AMEX	FXD	Mon, Feb 23, 2015	36.76	36.84	36.68	36.81
1819	AMEX	FXD	Fri, Feb 20, 2015	36.51	36.78	36.37	36.77
1818	AMEX	FXD	Thu, Feb 19, 2015	36.50	36.65	36.50	36.59
1817	AMEX	FXD	Wed, Feb 18, 2015	36.42	36.53	36.33	36.51
1816	AMEX	FXD	Tue, Feb 17, 2015	36.40	36.51	36.25	36.43
1815	AMEX	FXD	Fri, Feb 13, 2015	36.28	36.46	36.25	36.45
1814	AMEX	FXD	Thu, Feb 12, 2015	36.11	36.34	36.02	36.32
1813	AMEX	FXD	Wed, Feb 11, 2015	36.04	36.15	35.90	36.05
1812	AMEX	FXD	Tue, Feb 10, 2015	35.85	36.12	35.75	36.06
1811	AMEX	FXD	Mon, Feb 9, 2015	35.69	35.83	35.61	35.69
1810	AMEX	FXD	Fri, Feb 6, 2015	35.83	35.97	35.67	35.78
1809	AMEX	FXD	Thu, Feb 5, 2015	35.71	35.91	35.68	35.82
1808	AMEX	FXD	Wed, Feb 4, 2015	35.59	35.79	35.52	35.60
1807	AMEX	FXD	Tue, Feb 3, 2015	35.08	35.67	35.08	35.64
1806	AMEX	FXD	Mon, Feb 2, 2015	34.76	34.91	34.17	34.87
1805	AMEX	FXD	Fri, Jan 30, 2015	35.03	35.17	34.63	34.63
1804	AMEX	FXD	Thu, Jan 29, 2015	34.96	35.34	34.84	35.29
1803	AMEX	FXD	Wed, Jan 28, 2015	35.43	35.50	34.85	34.89
1802	AMEX	FXD	Tue, Jan 27, 2015	35.16	35.46	35.06	35.30
1801	AMEX	FXD	Mon, Jan 26, 2015	35.11	35.49	35.09	35.49
1800	AMEX	FXD	Fri, Jan 23, 2015	35.13	35.29	35.02	35.17
1799	AMEX	FXD	Thu, Jan 22, 2015	34.68	35.18	34.52	35.13
1798	AMEX	FXD	Wed, Jan 21, 2015	34.25	34.54	34.17	34.49
1797	AMEX	FXD	Tue, Jan 20, 2015	34.58	34.66	34.04	34.28
1796	AMEX	FXD	Fri, Jan 16, 2015	34.01	34.54	33.83	34.51
1795	AMEX	FXD	Thu, Jan 15, 2015	34.77	34.85	34.05	34.05
1794	AMEX	FXD	Wed, Jan 14, 2015	34.70	34.84	34.30	34.69
1793	AMEX	FXD	Tue, Jan 13, 2015	35.47	35.72	34.69	34.99
1792	AMEX	FXD	Mon, Jan 12, 2015	35.39	35.39	34.97	35.21
1791	AMEX	FXD	Fri, Jan 9, 2015	35.62	35.63	35.19	35.28
1790	AMEX	FXD	Thu, Jan 8, 2015	35.48	35.69	35.45	35.69
1789	AMEX	FXD	Wed, Jan 7, 2015	34.82	35.24	34.78	35.24
1788	AMEX	FXD	Tue, Jan 6, 2015	34.92	35.02	34.32	34.51
1787	AMEX	FXD	Mon, Jan 5, 2015	35.40	35.40	34.83	34.97
1786	AMEX	FXD	Fri, Jan 2, 2015	35.97	36.03	35.21	35.49
1785	AMEX	FXD	Wed, Dec 31, 2014	36.19	36.20	35.77	35.80
1784	AMEX	FXD	Tue, Dec 30, 2014	36.13	36.13	35.91	35.96
1783	AMEX	FXD	Mon, Dec 29, 2014	35.71	36.10	35.70	36.05
1782	AMEX	FXD	Fri, Dec 26, 2014	35.69	35.82	35.69	35.73
1781	AMEX	FXD	Wed, Dec 24, 2014	35.68	35.74	35.54	35.60
1780	AMEX	FXD	Tue, Dec 23, 2014	35.41	35.69	35.39	35.61
1779	AMEX	FXD	Mon, Dec 22, 2014	35.38	35.41	35.25	35.40
1778	AMEX	FXD	Fri, Dec 19, 2014	35.67	35.67	35.04	35.30
1777	AMEX	FXD	Thu, Dec 18, 2014	35.23	35.30	34.91	35.26
1776	AMEX	FXD	Wed, Dec 17, 2014	34.20	34.80	34.13	34.75
1775	AMEX	FXD	Tue, Dec 16, 2014	34.30	34.60	34.02	34.02
1774	AMEX	FXD	Mon, Dec 15, 2014	34.70	34.84	34.23	34.46
1773	AMEX	FXD	Fri, Dec 12, 2014	34.47	34.88	34.47	34.54
1772	AMEX	FXD	Thu, Dec 11, 2014	34.71	35.11	34.65	34.78
1771	AMEX	FXD	Wed, Dec 10, 2014	34.94	35.03	34.49	34.51
1770	AMEX	FXD	Tue, Dec 9, 2014	34.66	35.03	34.52	35.00
1769	AMEX	FXD	Mon, Dec 8, 2014	35.26	35.29	34.83	34.95
1768	AMEX	FXD	Fri, Dec 5, 2014	35.30	35.34	35.17	35.25
1767	AMEX	FXD	Thu, Dec 4, 2014	35.27	35.29	35.07	35.21
1766	AMEX	FXD	Wed, Dec 3, 2014	35.08	35.30	34.97	35.28
1765	AMEX	FXD	Tue, Dec 2, 2014	34.96	35.17	34.96	35.04
1764	AMEX	FXD	Mon, Dec 1, 2014	35.30	35.30	34.93	34.95
1763	AMEX	FXD	Fri, Nov 28, 2014	35.20	35.52	35.20	35.42
1762	AMEX	FXD	Wed, Nov 26, 2014	35.13	35.18	35.04	35.12
1761	AMEX	FXD	Tue, Nov 25, 2014	35.19	35.30	35.03	35.11
1760	AMEX	FXD	Mon, Nov 24, 2014	34.87	35.07	34.78	35.07
1759	AMEX	FXD	Fri, Nov 21, 2014	35.12	35.12	34.71	34.73
1758	AMEX	FXD	Thu, Nov 20, 2014	34.49	34.84	34.44	34.76
1757	AMEX	FXD	Wed, Nov 19, 2014	34.33	34.53	34.22	34.51
1756	AMEX	FXD	Tue, Nov 18, 2014	34.16	34.34	34.13	34.29
1755	AMEX	FXD	Mon, Nov 17, 2014	34.19	34.29	34.10	34.14
1754	AMEX	FXD	Fri, Nov 14, 2014	34.12	34.25	34.10	34.22
1753	AMEX	FXD	Thu, Nov 13, 2014	34.02	34.17	34.02	34.16
1752	AMEX	FXD	Wed, Nov 12, 2014	33.71	34.06	33.67	34.03
1751	AMEX	FXD	Tue, Nov 11, 2014	33.71	33.75	33.65	33.74
1750	AMEX	FXD	Mon, Nov 10, 2014	33.69	33.71	33.56	33.67
1749	AMEX	FXD	Fri, Nov 7, 2014	33.60	33.69	33.51	33.60
1748	AMEX	FXD	Thu, Nov 6, 2014	33.18	33.65	33.18	33.65
1747	AMEX	FXD	Wed, Nov 5, 2014	33.38	33.38	33.07	33.19
1746	AMEX	FXD	Tue, Nov 4, 2014	33.21	33.21	32.89	33.08
1745	AMEX	FXD	Mon, Nov 3, 2014	33.27	33.40	33.19	33.31
1744	AMEX	FXD	Fri, Oct 31, 2014	33.39	33.42	33.16	33.24
1743	AMEX	FXD	Thu, Oct 30, 2014	32.86	33.07	32.70	32.98
1742	AMEX	FXD	Wed, Oct 29, 2014	32.97	33.00	32.59	32.79
1741	AMEX	FXD	Tue, Oct 28, 2014	32.69	32.92	32.53	32.92
1740	AMEX	FXD	Mon, Oct 27, 2014	32.41	32.58	32.25	32.55
1739	AMEX	FXD	Fri, Oct 24, 2014	32.43	32.51	32.22	32.49
1738	AMEX	FXD	Thu, Oct 23, 2014	32.27	32.62	32.24	32.42
1737	AMEX	FXD	Wed, Oct 22, 2014	32.29	32.50	32.04	32.06
1736	AMEX	FXD	Tue, Oct 21, 2014	31.79	32.33	31.75	32.30
1735	AMEX	FXD	Mon, Oct 20, 2014	31.12	31.66	31.12	31.66
1734	AMEX	FXD	Fri, Oct 17, 2014	31.09	31.35	30.98	31.16
1733	AMEX	FXD	Thu, Oct 16, 2014	30.14	30.98	30.14	30.83
1732	AMEX	FXD	Wed, Oct 15, 2014	30.33	30.85	29.26	30.69
1731	AMEX	FXD	Tue, Oct 14, 2014	30.74	31.06	30.60	30.80
1730	AMEX	FXD	Mon, Oct 13, 2014	31.21	31.21	30.51	30.52
1729	AMEX	FXD	Fri, Oct 10, 2014	31.59	31.72	31.22	31.22
1728	AMEX	FXD	Thu, Oct 9, 2014	32.25	32.27	31.59	31.61
1727	AMEX	FXD	Wed, Oct 8, 2014	31.83	32.32	31.65	32.29
1726	AMEX	FXD	Tue, Oct 7, 2014	32.15	32.22	31.81	31.83
1725	AMEX	FXD	Mon, Oct 6, 2014	32.62	32.66	32.29	32.34
1724	AMEX	FXD	Fri, Oct 3, 2014	32.35	32.60	32.22	32.54
1723	AMEX	FXD	Thu, Oct 2, 2014	31.91	32.18	31.57	32.12
1722	AMEX	FXD	Wed, Oct 1, 2014	32.31	32.36	31.78	31.89
1721	AMEX	FXD	Tue, Sep 30, 2014	32.71	32.71	32.36	32.41
1720	AMEX	FXD	Mon, Sep 29, 2014	32.63	32.82	32.57	32.70
1719	AMEX	FXD	Fri, Sep 26, 2014	32.73	32.95	32.73	32.89
1718	AMEX	FXD	Thu, Sep 25, 2014	33.00	33.00	32.63	32.65
1717	AMEX	FXD	Wed, Sep 24, 2014	32.84	33.09	32.74	33.05
1716	AMEX	FXD	Tue, Sep 23, 2014	33.02	33.10	32.79	32.80
1715	AMEX	FXD	Mon, Sep 22, 2014	33.71	33.71	33.14	33.20
1714	AMEX	FXD	Fri, Sep 19, 2014	33.97	34.05	33.62	33.74
1713	AMEX	FXD	Thu, Sep 18, 2014	33.89	33.97	33.85	33.91
1712	AMEX	FXD	Wed, Sep 17, 2014	33.79	33.96	33.70	33.80
1711	AMEX	FXD	Tue, Sep 16, 2014	33.45	33.84	33.45	33.78
1710	AMEX	FXD	Mon, Sep 15, 2014	33.77	33.77	33.50	33.57
1709	AMEX	FXD	Fri, Sep 12, 2014	33.94	33.94	33.68	33.79
1708	AMEX	FXD	Thu, Sep 11, 2014	33.66	33.92	33.66	33.90
1707	AMEX	FXD	Wed, Sep 10, 2014	33.74	33.81	33.54	33.79
1706	AMEX	FXD	Tue, Sep 9, 2014	33.96	33.96	33.67	33.70
1705	AMEX	FXD	Mon, Sep 8, 2014	33.98	34.07	33.84	33.93
1704	AMEX	FXD	Fri, Sep 5, 2014	33.93	34.02	33.75	34.01
1703	AMEX	FXD	Thu, Sep 4, 2014	34.02	34.15	33.89	33.97
1702	AMEX	FXD	Wed, Sep 3, 2014	34.10	34.11	33.86	33.89
1701	AMEX	FXD	Tue, Sep 2, 2014	33.82	33.97	33.79	33.95
1700	AMEX	FXD	Fri, Aug 29, 2014	33.76	33.86	33.62	33.73
1699	AMEX	FXD	Thu, Aug 28, 2014	33.92	33.92	33.57	33.74
1698	AMEX	FXD	Wed, Aug 27, 2014	33.78	33.84	33.75	33.82
1697	AMEX	FXD	Tue, Aug 26, 2014	33.93	34.00	33.77	33.77
1696	AMEX	FXD	Mon, Aug 25, 2014	33.85	33.89	33.71	33.77
1695	AMEX	FXD	Fri, Aug 22, 2014	33.58	33.76	33.53	33.70
1694	AMEX	FXD	Thu, Aug 21, 2014	33.67	33.70	33.50	33.57
1693	AMEX	FXD	Wed, Aug 20, 2014	33.40	33.68	33.35	33.63
1692	AMEX	FXD	Tue, Aug 19, 2014	33.46	33.56	33.46	33.48
1691	AMEX	FXD	Mon, Aug 18, 2014	33.11	33.32	33.03	33.29
1690	AMEX	FXD	Fri, Aug 15, 2014	33.14	33.15	32.72	32.90
1689	AMEX	FXD	Thu, Aug 14, 2014	32.93	33.01	32.76	33.01
1688	AMEX	FXD	Wed, Aug 13, 2014	32.70	32.79	32.54	32.69
1687	AMEX	FXD	Tue, Aug 12, 2014	32.74	32.83	32.47	32.61
1686	AMEX	FXD	Mon, Aug 11, 2014	32.69	32.86	32.66	32.75
1685	AMEX	FXD	Fri, Aug 8, 2014	32.30	32.58	32.19	32.57
1684	AMEX	FXD	Thu, Aug 7, 2014	32.52	32.59	32.09	32.16
1683	AMEX	FXD	Wed, Aug 6, 2014	32.27	32.57	32.23	32.40
1682	AMEX	FXD	Tue, Aug 5, 2014	32.56	32.66	32.29	32.41
1681	AMEX	FXD	Mon, Aug 4, 2014	32.27	32.65	32.26	32.56
1680	AMEX	FXD	Fri, Aug 1, 2014	32.19	32.39	31.96	32.18
1679	AMEX	FXD	Thu, Jul 31, 2014	32.59	32.67	32.23	32.24
1678	AMEX	FXD	Wed, Jul 30, 2014	32.87	32.87	32.69	32.81
1677	AMEX	FXD	Tue, Jul 29, 2014	32.92	33.04	32.74	32.75
1676	AMEX	FXD	Mon, Jul 28, 2014	32.95	32.95	32.73	32.88
1675	AMEX	FXD	Fri, Jul 25, 2014	33.12	33.12	32.86	32.90
1674	AMEX	FXD	Thu, Jul 24, 2014	33.11	33.22	33.09	33.17
1673	AMEX	FXD	Wed, Jul 23, 2014	32.98	33.07	32.90	33.04
1672	AMEX	FXD	Tue, Jul 22, 2014	32.91	33.02	32.85	32.95
1671	AMEX	FXD	Mon, Jul 21, 2014	32.81	32.90	32.69	32.77
1670	AMEX	FXD	Fri, Jul 18, 2014	32.60	32.94	32.60	32.92
1669	AMEX	FXD	Thu, Jul 17, 2014	32.81	32.92	32.48	32.52
1668	AMEX	FXD	Wed, Jul 16, 2014	33.12	33.13	32.91	32.92
1667	AMEX	FXD	Tue, Jul 15, 2014	33.13	33.18	32.86	32.95
1666	AMEX	FXD	Mon, Jul 14, 2014	33.33	33.33	33.14	33.14
1665	AMEX	FXD	Fri, Jul 11, 2014	33.21	33.21	33.02	33.09
1664	AMEX	FXD	Thu, Jul 10, 2014	32.98	33.31	32.89	33.15
1663	AMEX	FXD	Wed, Jul 9, 2014	33.24	33.40	33.16	33.39
1662	AMEX	FXD	Tue, Jul 8, 2014	33.41	33.41	33.01	33.12
1661	AMEX	FXD	Mon, Jul 7, 2014	33.75	33.75	33.44	33.49
1660	AMEX	FXD	Thu, Jul 3, 2014	33.59	33.81	33.59	33.79
1659	AMEX	FXD	Wed, Jul 2, 2014	33.60	33.66	33.46	33.49
1658	AMEX	FXD	Tue, Jul 1, 2014	33.32	33.64	33.32	33.55
1657	AMEX	FXD	Mon, Jun 30, 2014	33.21	33.28	33.10	33.25
1656	AMEX	FXD	Fri, Jun 27, 2014	32.97	33.19	32.97	33.17
1655	AMEX	FXD	Thu, Jun 26, 2014	33.13	33.13	32.78	32.99
1654	AMEX	FXD	Wed, Jun 25, 2014	32.78	33.05	32.78	33.02
1653	AMEX	FXD	Tue, Jun 24, 2014	32.93	33.08	32.73	32.76
1652	AMEX	FXD	Mon, Jun 23, 2014	32.82	32.95	32.79	32.95
1651	AMEX	FXD	Fri, Jun 20, 2014	33.00	33.00	32.80	32.84
1650	AMEX	FXD	Thu, Jun 19, 2014	32.93	32.99	32.76	32.83
1649	AMEX	FXD	Wed, Jun 18, 2014	32.69	32.90	32.58	32.87
1648	AMEX	FXD	Tue, Jun 17, 2014	32.43	32.74	32.43	32.69
1647	AMEX	FXD	Mon, Jun 16, 2014	32.28	32.47	32.25	32.47
1646	AMEX	FXD	Fri, Jun 13, 2014	32.28	32.36	32.15	32.32
1645	AMEX	FXD	Thu, Jun 12, 2014	32.76	32.76	32.21	32.28
1644	AMEX	FXD	Wed, Jun 11, 2014	32.63	32.72	32.58	32.69
1643	AMEX	FXD	Tue, Jun 10, 2014	32.91	32.91	32.71	32.79
1642	AMEX	FXD	Mon, Jun 9, 2014	32.89	32.99	32.78	32.85
1641	AMEX	FXD	Fri, Jun 6, 2014	32.73	32.86	32.72	32.84
1640	AMEX	FXD	Thu, Jun 5, 2014	32.53	32.69	32.31	32.65
1639	AMEX	FXD	Wed, Jun 4, 2014	32.23	32.51	32.13	32.48
1638	AMEX	FXD	Tue, Jun 3, 2014	32.21	32.29	32.13	32.25
1637	AMEX	FXD	Mon, Jun 2, 2014	32.15	32.33	32.03	32.31
1636	AMEX	FXD	Fri, May 30, 2014	32.15	32.25	32.06	32.17
1635	AMEX	FXD	Thu, May 29, 2014	32.09	32.14	31.92	32.12
1634	AMEX	FXD	Wed, May 28, 2014	32.11	32.11	31.86	31.99
1633	AMEX	FXD	Tue, May 27, 2014	32.11	32.17	32.03	32.11
1632	AMEX	FXD	Fri, May 23, 2014	31.68	31.99	31.68	31.98
1631	AMEX	FXD	Thu, May 22, 2014	31.46	31.74	31.46	31.67
1630	AMEX	FXD	Wed, May 21, 2014	31.22	31.44	31.17	31.43
1629	AMEX	FXD	Tue, May 20, 2014	31.48	31.48	31.05	31.16
1628	AMEX	FXD	Mon, May 19, 2014	31.38	31.62	31.34	31.60
1627	AMEX	FXD	Fri, May 16, 2014	31.19	31.45	31.11	31.42
1626	AMEX	FXD	Thu, May 15, 2014	31.38	31.45	30.82	31.18
1625	AMEX	FXD	Wed, May 14, 2014	31.86	31.86	31.47	31.52
1624	AMEX	FXD	Tue, May 13, 2014	31.98	32.02	31.75	31.85
1623	AMEX	FXD	Mon, May 12, 2014	31.44	31.93	31.44	31.93
1622	AMEX	FXD	Fri, May 9, 2014	31.22	31.38	31.04	31.35
1621	AMEX	FXD	Thu, May 8, 2014	31.09	31.63	31.03	31.15
1620	AMEX	FXD	Wed, May 7, 2014	31.36	31.38	30.94	31.24
1619	AMEX	FXD	Tue, May 6, 2014	31.66	31.66	31.24	31.25
1618	AMEX	FXD	Mon, May 5, 2014	31.60	31.72	31.35	31.68
1617	AMEX	FXD	Fri, May 2, 2014	31.57	31.89	31.52	31.72
1616	AMEX	FXD	Thu, May 1, 2014	31.35	31.69	31.35	31.50
1615	AMEX	FXD	Wed, Apr 30, 2014	31.16	31.32	31.02	31.32
1614	AMEX	FXD	Tue, Apr 29, 2014	31.27	31.27	30.89	31.17
1613	AMEX	FXD	Mon, Apr 28, 2014	31.25	31.42	30.60	31.03
1612	AMEX	FXD	Fri, Apr 25, 2014	31.53	31.71	31.06	31.11
1611	AMEX	FXD	Thu, Apr 24, 2014	31.53	31.62	31.27	31.52
1610	AMEX	FXD	Wed, Apr 23, 2014	31.61	31.66	31.43	31.44
1609	AMEX	FXD	Tue, Apr 22, 2014	31.37	31.69	31.37	31.63
1608	AMEX	FXD	Mon, Apr 21, 2014	31.28	31.31	31.07	31.24
1607	AMEX	FXD	Thu, Apr 17, 2014	31.24	31.34	31.10	31.22
1606	AMEX	FXD	Wed, Apr 16, 2014	31.10	31.19	30.95	31.19
1605	AMEX	FXD	Tue, Apr 15, 2014	30.82	30.94	30.22	30.79
1604	AMEX	FXD	Mon, Apr 14, 2014	30.67	30.90	30.43	30.69
1603	AMEX	FXD	Fri, Apr 11, 2014	30.87	30.91	30.40	30.52
1602	AMEX	FXD	Thu, Apr 10, 2014	31.80	31.80	30.93	30.95
1601	AMEX	FXD	Wed, Apr 9, 2014	31.45	31.75	31.33	31.75
1600	AMEX	FXD	Tue, Apr 8, 2014	31.08	31.38	30.93	31.35
1599	AMEX	FXD	Mon, Apr 7, 2014	31.75	31.75	30.85	31.03
1598	AMEX	FXD	Fri, Apr 4, 2014	32.56	32.59	31.74	31.81
1597	AMEX	FXD	Thu, Apr 3, 2014	32.83	32.83	32.32	32.46
1596	AMEX	FXD	Wed, Apr 2, 2014	32.55	32.72	32.50	32.67
1595	AMEX	FXD	Tue, Apr 1, 2014	32.07	32.52	32.07	32.52
1594	AMEX	FXD	Mon, Mar 31, 2014	31.89	32.08	31.81	32.02
1593	AMEX	FXD	Fri, Mar 28, 2014	31.52	31.87	31.45	31.71
1592	AMEX	FXD	Thu, Mar 27, 2014	31.52	31.63	31.26	31.39
1591	AMEX	FXD	Wed, Mar 26, 2014	31.93	31.99	31.46	31.48
1590	AMEX	FXD	Tue, Mar 25, 2014	32.20	32.20	31.62	31.74
1589	AMEX	FXD	Mon, Mar 24, 2014	32.62	32.62	31.82	32.02
1588	AMEX	FXD	Fri, Mar 21, 2014	32.70	32.71	32.38	32.41
1587	AMEX	FXD	Thu, Mar 20, 2014	32.40	32.54	32.25	32.49
1586	AMEX	FXD	Wed, Mar 19, 2014	32.76	32.78	32.31	32.49
1585	AMEX	FXD	Tue, Mar 18, 2014	32.56	32.74	32.49	32.70
1584	AMEX	FXD	Mon, Mar 17, 2014	32.37	32.56	32.36	32.48
1583	AMEX	FXD	Fri, Mar 14, 2014	32.25	32.36	32.19	32.24
1582	AMEX	FXD	Thu, Mar 13, 2014	32.79	32.80	32.09	32.20
1581	AMEX	FXD	Wed, Mar 12, 2014	32.56	32.70	32.33	32.70
1580	AMEX	FXD	Tue, Mar 11, 2014	33.04	33.04	32.60	32.69
1579	AMEX	FXD	Mon, Mar 10, 2014	33.13	33.13	32.79	32.95
1578	AMEX	FXD	Fri, Mar 7, 2014	33.19	33.28	32.97	33.12
1577	AMEX	FXD	Thu, Mar 6, 2014	33.03	33.05	32.86	32.99
1576	AMEX	FXD	Wed, Mar 5, 2014	32.96	33.02	32.90	32.98
1575	AMEX	FXD	Tue, Mar 4, 2014	32.96	33.01	32.84	32.97
1574	AMEX	FXD	Mon, Mar 3, 2014	32.37	32.58	32.24	32.50
1573	AMEX	FXD	Fri, Feb 28, 2014	32.79	33.01	32.57	32.78
1572	AMEX	FXD	Thu, Feb 27, 2014	32.67	32.87	32.56	32.84
1571	AMEX	FXD	Wed, Feb 26, 2014	32.40	32.86	32.40	32.69
1570	AMEX	FXD	Tue, Feb 25, 2014	32.17	32.43	32.16	32.35
1569	AMEX	FXD	Mon, Feb 24, 2014	32.05	32.33	32.01	32.15
1568	AMEX	FXD	Fri, Feb 21, 2014	31.86	32.01	31.81	31.94
1567	AMEX	FXD	Thu, Feb 20, 2014	31.53	31.80	31.53	31.75
1566	AMEX	FXD	Wed, Feb 19, 2014	31.57	31.72	31.43	31.43
1565	AMEX	FXD	Tue, Feb 18, 2014	31.52	31.60	31.33	31.55
1564	AMEX	FXD	Fri, Feb 14, 2014	31.28	31.45	31.21	31.41
1563	AMEX	FXD	Thu, Feb 13, 2014	30.96	31.42	30.85	31.39
1562	AMEX	FXD	Wed, Feb 12, 2014	31.20	31.30	31.04	31.11
1561	AMEX	FXD	Tue, Feb 11, 2014	30.86	31.18	30.80	31.09
1560	AMEX	FXD	Mon, Feb 10, 2014	30.85	30.87	30.66	30.82
1559	AMEX	FXD	Fri, Feb 7, 2014	30.73	30.97	30.67	30.90
1558	AMEX	FXD	Thu, Feb 6, 2014	29.87	30.50	29.87	30.48
1557	AMEX	FXD	Wed, Feb 5, 2014	29.70	29.85	29.34	29.80
1556	AMEX	FXD	Tue, Feb 4, 2014	29.62	29.85	29.55	29.76
1555	AMEX	FXD	Mon, Feb 3, 2014	30.34	30.35	29.39	29.45
1554	AMEX	FXD	Fri, Jan 31, 2014	30.20	30.62	30.08	30.43
1553	AMEX	FXD	Thu, Jan 30, 2014	30.29	30.66	30.29	30.54
1552	AMEX	FXD	Wed, Jan 29, 2014	30.31	30.32	29.98	30.02
1551	AMEX	FXD	Tue, Jan 28, 2014	30.33	30.57	30.24	30.51
1550	AMEX	FXD	Mon, Jan 27, 2014	30.40	30.49	29.85	30.23
1549	AMEX	FXD	Fri, Jan 24, 2014	30.92	30.92	30.30	30.33
1548	AMEX	FXD	Thu, Jan 23, 2014	31.29	31.29	30.92	31.09
1547	AMEX	FXD	Wed, Jan 22, 2014	31.30	31.36	31.12	31.35
1546	AMEX	FXD	Tue, Jan 21, 2014	31.41	31.41	31.01	31.17
1545	AMEX	FXD	Fri, Jan 17, 2014	31.39	31.40	31.17	31.22
1544	AMEX	FXD	Thu, Jan 16, 2014	31.71	31.71	31.30	31.39
1543	AMEX	FXD	Wed, Jan 15, 2014	31.77	31.86	31.65	31.75
1542	AMEX	FXD	Tue, Jan 14, 2014	31.56	31.79	31.41	31.79
1541	AMEX	FXD	Mon, Jan 13, 2014	31.92	32.08	31.41	31.45
1540	AMEX	FXD	Fri, Jan 10, 2014	32.11	32.19	31.99	32.18
1539	AMEX	FXD	Thu, Jan 9, 2014	32.14	32.14	31.80	31.98
1538	AMEX	FXD	Wed, Jan 8, 2014	32.05	32.10	31.89	32.03
1537	AMEX	FXD	Tue, Jan 7, 2014	32.16	32.18	31.89	32.00
1536	AMEX	FXD	Mon, Jan 6, 2014	32.29	32.29	31.88	31.94
1535	AMEX	FXD	Fri, Jan 3, 2014	32.16	32.22	32.00	32.09
1534	AMEX	FXD	Thu, Jan 2, 2014	32.21	32.24	31.95	32.10
1533	AMEX	FXD	Tue, Dec 31, 2013	32.30	32.30	32.14	32.25
1532	AMEX	FXD	Mon, Dec 30, 2013	32.03	32.16	31.92	32.13
1531	AMEX	FXD	Fri, Dec 27, 2013	32.34	32.34	31.94	31.99
1530	AMEX	FXD	Thu, Dec 26, 2013	32.17	32.21	32.12	32.14
1529	AMEX	FXD	Tue, Dec 24, 2013	31.95	32.06	31.95	32.02
1528	AMEX	FXD	Mon, Dec 23, 2013	31.82	31.95	31.75	31.91
1527	AMEX	FXD	Fri, Dec 20, 2013	31.82	31.82	31.43	31.67
1526	AMEX	FXD	Thu, Dec 19, 2013	31.57	31.72	31.34	31.43
1525	AMEX	FXD	Wed, Dec 18, 2013	31.24	31.61	30.95	31.58
1524	AMEX	FXD	Tue, Dec 17, 2013	31.51	31.51	31.07	31.23
1523	AMEX	FXD	Mon, Dec 16, 2013	31.23	31.34	31.15	31.27
1522	AMEX	FXD	Fri, Dec 13, 2013	31.10	31.22	31.02	31.09
1521	AMEX	FXD	Thu, Dec 12, 2013	31.10	31.11	30.92	31.00
1520	AMEX	FXD	Wed, Dec 11, 2013	31.50	31.50	31.05	31.05
1519	AMEX	FXD	Tue, Dec 10, 2013	31.33	31.57	31.33	31.39
1518	AMEX	FXD	Mon, Dec 9, 2013	31.44	31.61	31.38	31.42
1517	AMEX	FXD	Fri, Dec 6, 2013	31.52	31.62	31.27	31.41
1516	AMEX	FXD	Thu, Dec 5, 2013	31.43	31.50	31.33	31.40
1515	AMEX	FXD	Wed, Dec 4, 2013	31.65	31.65	31.15	31.43
1514	AMEX	FXD	Tue, Dec 3, 2013	31.60	31.63	31.38	31.54
1513	AMEX	FXD	Mon, Dec 2, 2013	31.80	31.84	31.56	31.59
1512	AMEX	FXD	Fri, Nov 29, 2013	31.95	31.95	31.70	31.75
1511	AMEX	FXD	Wed, Nov 27, 2013	31.81	31.81	31.66	31.75
1510	AMEX	FXD	Tue, Nov 26, 2013	31.60	31.69	31.42	31.61
1509	AMEX	FXD	Mon, Nov 25, 2013	31.70	31.70	31.37	31.43
1508	AMEX	FXD	Fri, Nov 22, 2013	31.36	31.49	31.32	31.47
1507	AMEX	FXD	Thu, Nov 21, 2013	31.05	31.40	31.04	31.36
1506	AMEX	FXD	Wed, Nov 20, 2013	31.20	31.26	30.89	30.98
1505	AMEX	FXD	Tue, Nov 19, 2013	31.37	31.37	30.98	31.05
1504	AMEX	FXD	Mon, Nov 18, 2013	31.70	31.70	31.20	31.31
1503	AMEX	FXD	Fri, Nov 15, 2013	31.52	31.59	31.40	31.59
1502	AMEX	FXD	Thu, Nov 14, 2013	31.26	31.45	31.18	31.42
1501	AMEX	FXD	Wed, Nov 13, 2013	30.82	31.32	30.75	31.32
1500	AMEX	FXD	Tue, Nov 12, 2013	30.74	30.84	30.70	30.82
1499	AMEX	FXD	Mon, Nov 11, 2013	30.61	30.81	30.59	30.78
1498	AMEX	FXD	Fri, Nov 8, 2013	30.21	30.58	30.20	30.58
1497	AMEX	FXD	Thu, Nov 7, 2013	30.89	30.90	30.13	30.14
1496	AMEX	FXD	Wed, Nov 6, 2013	31.03	31.08	30.68	30.79
1495	AMEX	FXD	Tue, Nov 5, 2013	30.92	31.07	30.71	31.00
1494	AMEX	FXD	Mon, Nov 4, 2013	30.83	31.03	30.81	31.02
1493	AMEX	FXD	Fri, Nov 1, 2013	30.84	30.92	30.55	30.77
1492	AMEX	FXD	Thu, Oct 31, 2013	30.78	30.96	30.62	30.77
1491	AMEX	FXD	Wed, Oct 30, 2013	31.07	31.12	30.67	30.82
1490	AMEX	FXD	Tue, Oct 29, 2013	30.91	31.00	30.73	31.00
1489	AMEX	FXD	Mon, Oct 28, 2013	30.84	30.94	30.71	30.82
1488	AMEX	FXD	Fri, Oct 25, 2013	30.79	30.97	30.72	30.88
1487	AMEX	FXD	Thu, Oct 24, 2013	30.66	30.84	30.52	30.83
1486	AMEX	FXD	Wed, Oct 23, 2013	30.60	30.62	30.39	30.55
1485	AMEX	FXD	Tue, Oct 22, 2013	30.53	30.70	30.30	30.56
1484	AMEX	FXD	Mon, Oct 21, 2013	30.38	30.46	30.19	30.33
1483	AMEX	FXD	Fri, Oct 18, 2013	30.34	30.40	30.17	30.39
1482	AMEX	FXD	Thu, Oct 17, 2013	29.90	30.12	29.76	30.12
1481	AMEX	FXD	Wed, Oct 16, 2013	29.55	29.91	29.55	29.90
1480	AMEX	FXD	Tue, Oct 15, 2013	29.67	29.67	29.39	29.46
1479	AMEX	FXD	Mon, Oct 14, 2013	29.46	29.69	29.30	29.65
1478	AMEX	FXD	Fri, Oct 11, 2013	29.33	29.56	29.29	29.56
1477	AMEX	FXD	Thu, Oct 10, 2013	29.22	29.40	29.15	29.36
1476	AMEX	FXD	Wed, Oct 9, 2013	28.82	28.88	28.43	28.76
1475	AMEX	FXD	Tue, Oct 8, 2013	29.45	29.47	28.75	28.76
1474	AMEX	FXD	Mon, Oct 7, 2013	29.79	29.79	29.45	29.45
1473	AMEX	FXD	Fri, Oct 4, 2013	29.78	29.95	29.69	29.92
1472	AMEX	FXD	Thu, Oct 3, 2013	29.93	30.08	29.51	29.71
1471	AMEX	FXD	Wed, Oct 2, 2013	29.95	30.08	29.72	30.02
1470	AMEX	FXD	Tue, Oct 1, 2013	29.77	30.07	29.67	30.01
1469	AMEX	FXD	Mon, Sep 30, 2013	29.42	29.76	29.40	29.65
1468	AMEX	FXD	Fri, Sep 27, 2013	29.73	29.82	29.61	29.78
1467	AMEX	FXD	Thu, Sep 26, 2013	29.73	29.86	29.63	29.77
1466	AMEX	FXD	Wed, Sep 25, 2013	29.74	29.85	29.53	29.67
1465	AMEX	FXD	Tue, Sep 24, 2013	29.69	29.88	29.52	29.66
1464	AMEX	FXD	Mon, Sep 23, 2013	29.91	29.91	29.42	29.60
1463	AMEX	FXD	Fri, Sep 20, 2013	30.32	30.32	29.88	29.91
1462	AMEX	FXD	Thu, Sep 19, 2013	30.30	30.30	30.15	30.21
1461	AMEX	FXD	Wed, Sep 18, 2013	29.87	30.21	29.60	30.12
1460	AMEX	FXD	Tue, Sep 17, 2013	29.66	29.83	29.65	29.78
1459	AMEX	FXD	Mon, Sep 16, 2013	29.79	29.80	29.53	29.56
1458	AMEX	FXD	Fri, Sep 13, 2013	29.31	29.42	29.19	29.42
1457	AMEX	FXD	Thu, Sep 12, 2013	29.48	29.48	29.21	29.28
1456	AMEX	FXD	Wed, Sep 11, 2013	29.17	29.40	29.17	29.37
1455	AMEX	FXD	Tue, Sep 10, 2013	29.27	29.29	29.12	29.29
1454	AMEX	FXD	Mon, Sep 9, 2013	28.76	29.06	28.76	29.03
1453	AMEX	FXD	Fri, Sep 6, 2013	28.79	28.83	28.35	28.63
1452	AMEX	FXD	Thu, Sep 5, 2013	28.61	28.72	28.60	28.65
1451	AMEX	FXD	Wed, Sep 4, 2013	28.29	28.60	28.26	28.51
1450	AMEX	FXD	Tue, Sep 3, 2013	28.49	28.53	28.09	28.27
1449	AMEX	FXD	Fri, Aug 30, 2013	28.39	28.39	28.02	28.09
1448	AMEX	FXD	Thu, Aug 29, 2013	28.02	28.39	27.85	28.31
1447	AMEX	FXD	Wed, Aug 28, 2013	27.99	28.13	27.91	27.99
1446	AMEX	FXD	Tue, Aug 27, 2013	28.24	28.30	27.89	27.95
1445	AMEX	FXD	Mon, Aug 26, 2013	28.59	28.73	28.44	28.49
1444	AMEX	FXD	Fri, Aug 23, 2013	28.67	28.67	28.31	28.48
1443	AMEX	FXD	Thu, Aug 22, 2013	28.33	28.99	28.33	28.54
1442	AMEX	FXD	Wed, Aug 21, 2013	28.50	28.55	28.20	28.31
1441	AMEX	FXD	Tue, Aug 20, 2013	28.22	28.58	28.22	28.50
1440	AMEX	FXD	Mon, Aug 19, 2013	28.31	28.38	28.06	28.09
1439	AMEX	FXD	Fri, Aug 16, 2013	28.41	28.55	28.28	28.28
1438	AMEX	FXD	Thu, Aug 15, 2013	28.58	28.58	28.28	28.37
1437	AMEX	FXD	Wed, Aug 14, 2013	29.12	29.12	28.82	28.83
1436	AMEX	FXD	Tue, Aug 13, 2013	29.22	29.22	28.86	29.11
1435	AMEX	FXD	Mon, Aug 12, 2013	28.95	29.16	28.90	29.08
1434	AMEX	FXD	Fri, Aug 9, 2013	29.12	29.12	28.89	29.02
1433	AMEX	FXD	Thu, Aug 8, 2013	29.04	29.14	28.92	29.06
1432	AMEX	FXD	Wed, Aug 7, 2013	29.11	29.18	28.69	28.80
1431	AMEX	FXD	Tue, Aug 6, 2013	29.35	29.35	28.93	29.13
1430	AMEX	FXD	Mon, Aug 5, 2013	29.43	29.45	29.33	29.39
1429	AMEX	FXD	Fri, Aug 2, 2013	29.23	29.43	29.18	29.40
1428	AMEX	FXD	Thu, Aug 1, 2013	29.18	29.37	29.11	29.32
1427	AMEX	FXD	Wed, Jul 31, 2013	28.67	29.03	28.67	28.84
1426	AMEX	FXD	Tue, Jul 30, 2013	28.56	28.67	28.51	28.56
1425	AMEX	FXD	Mon, Jul 29, 2013	28.59	28.61	28.39	28.46
1424	AMEX	FXD	Fri, Jul 26, 2013	28.56	28.59	28.35	28.59
1423	AMEX	FXD	Thu, Jul 25, 2013	28.63	28.63	28.34	28.55
1422	AMEX	FXD	Wed, Jul 24, 2013	28.84	28.84	28.42	28.47
1421	AMEX	FXD	Tue, Jul 23, 2013	28.74	28.76	28.55	28.60
1420	AMEX	FXD	Mon, Jul 22, 2013	28.66	28.72	28.52	28.68
1419	AMEX	FXD	Fri, Jul 19, 2013	28.59	28.66	28.52	28.61
1418	AMEX	FXD	Thu, Jul 18, 2013	28.56	28.76	28.54	28.63
1417	AMEX	FXD	Wed, Jul 17, 2013	28.43	28.51	28.37	28.49
1416	AMEX	FXD	Tue, Jul 16, 2013	28.72	28.73	28.29	28.40
1415	AMEX	FXD	Mon, Jul 15, 2013	28.90	28.90	28.65	28.65
1414	AMEX	FXD	Fri, Jul 12, 2013	28.70	28.76	28.62	28.75
1413	AMEX	FXD	Thu, Jul 11, 2013	28.70	28.70	28.50	28.63
1412	AMEX	FXD	Wed, Jul 10, 2013	28.29	28.29	28.10	28.24
1411	AMEX	FXD	Tue, Jul 9, 2013	28.14	28.29	28.06	28.24
1410	AMEX	FXD	Mon, Jul 8, 2013	28.04	28.05	27.94	28.00
1409	AMEX	FXD	Fri, Jul 5, 2013	27.71	27.80	27.42	27.80
1408	AMEX	FXD	Wed, Jul 3, 2013	27.44	27.52	27.23	27.46
1407	AMEX	FXD	Tue, Jul 2, 2013	27.51	27.61	27.29	27.44
1406	AMEX	FXD	Mon, Jul 1, 2013	27.26	27.58	27.26	27.47
1405	AMEX	FXD	Fri, Jun 28, 2013	27.11	27.30	27.03	27.13
1404	AMEX	FXD	Thu, Jun 27, 2013	27.07	27.23	26.93	27.16
1403	AMEX	FXD	Wed, Jun 26, 2013	26.88	26.88	26.60	26.74
1402	AMEX	FXD	Tue, Jun 25, 2013	26.35	26.51	26.26	26.42
1401	AMEX	FXD	Mon, Jun 24, 2013	26.12	26.26	25.71	26.07
1400	AMEX	FXD	Fri, Jun 21, 2013	26.66	26.77	26.09	26.33
1399	AMEX	FXD	Thu, Jun 20, 2013	27.26	27.26	26.47	26.58
1398	AMEX	FXD	Wed, Jun 19, 2013	27.66	27.72	27.37	27.40
1397	AMEX	FXD	Tue, Jun 18, 2013	27.45	27.68	27.30	27.65
1396	AMEX	FXD	Mon, Jun 17, 2013	27.48	27.56	27.29	27.41
1395	AMEX	FXD	Fri, Jun 14, 2013	27.26	27.38	27.17	27.22
1394	AMEX	FXD	Thu, Jun 13, 2013	26.71	27.32	26.66	27.25
1393	AMEX	FXD	Wed, Jun 12, 2013	27.13	27.13	26.62	26.67
1392	AMEX	FXD	Tue, Jun 11, 2013	27.03	27.14	26.86	26.94
1391	AMEX	FXD	Mon, Jun 10, 2013	27.43	27.43	27.21	27.29
1390	AMEX	FXD	Fri, Jun 7, 2013	27.02	27.37	27.02	27.35
1389	AMEX	FXD	Thu, Jun 6, 2013	26.69	26.89	26.51	26.89
1388	AMEX	FXD	Wed, Jun 5, 2013	27.06	27.08	26.63	26.66
1387	AMEX	FXD	Tue, Jun 4, 2013	27.27	27.39	26.94	27.12
1386	AMEX	FXD	Mon, Jun 3, 2013	27.43	27.47	26.92	27.23
1385	AMEX	FXD	Fri, May 31, 2013	27.58	27.82	27.41	27.43
1384	AMEX	FXD	Thu, May 30, 2013	27.56	27.74	27.54	27.58
1383	AMEX	FXD	Wed, May 29, 2013	27.71	27.71	27.41	27.54
1382	AMEX	FXD	Tue, May 28, 2013	27.91	28.03	27.70	27.85
1381	AMEX	FXD	Fri, May 24, 2013	27.59	27.61	27.36	27.60
1380	AMEX	FXD	Thu, May 23, 2013	27.37	27.71	27.25	27.69
1379	AMEX	FXD	Wed, May 22, 2013	28.03	28.22	27.55	27.70
1378	AMEX	FXD	Tue, May 21, 2013	28.06	28.07	27.83	27.96
1377	AMEX	FXD	Mon, May 20, 2013	27.87	27.97	27.84	27.90
1376	AMEX	FXD	Fri, May 17, 2013	27.74	27.91	27.67	27.87
1375	AMEX	FXD	Thu, May 16, 2013	27.90	27.93	27.56	27.59
1374	AMEX	FXD	Wed, May 15, 2013	27.71	27.85	27.65	27.83
1373	AMEX	FXD	Tue, May 14, 2013	27.37	27.66	27.37	27.65
1372	AMEX	FXD	Mon, May 13, 2013	27.44	27.44	27.22	27.33
1371	AMEX	FXD	Fri, May 10, 2013	27.20	27.37	27.16	27.37
1370	AMEX	FXD	Thu, May 9, 2013	27.15	27.20	27.03	27.08
1369	AMEX	FXD	Wed, May 8, 2013	26.94	27.08	26.94	27.08
1368	AMEX	FXD	Tue, May 7, 2013	26.86	27.02	26.75	27.00
1367	AMEX	FXD	Mon, May 6, 2013	26.85	26.85	26.74	26.82
1366	AMEX	FXD	Fri, May 3, 2013	26.73	26.86	26.73	26.76
1365	AMEX	FXD	Thu, May 2, 2013	26.32	26.49	26.24	26.45
1364	AMEX	FXD	Wed, May 1, 2013	26.28	26.33	26.11	26.14
1363	AMEX	FXD	Tue, Apr 30, 2013	26.33	26.33	26.16	26.33
1362	AMEX	FXD	Mon, Apr 29, 2013	26.24	26.31	26.20	26.22
1361	AMEX	FXD	Fri, Apr 26, 2013	26.21	26.25	26.07	26.22
1360	AMEX	FXD	Thu, Apr 25, 2013	25.95	26.30	25.95	26.24
1359	AMEX	FXD	Wed, Apr 24, 2013	25.94	26.00	25.73	25.78
1358	AMEX	FXD	Tue, Apr 23, 2013	25.81	25.94	25.80	25.94
1357	AMEX	FXD	Mon, Apr 22, 2013	25.53	25.59	25.20	25.55
1356	AMEX	FXD	Fri, Apr 19, 2013	25.17	25.42	25.10	25.41
1355	AMEX	FXD	Thu, Apr 18, 2013	25.45	25.45	25.04	25.12
1354	AMEX	FXD	Wed, Apr 17, 2013	25.65	25.65	25.18	25.34
1353	AMEX	FXD	Tue, Apr 16, 2013	25.49	25.71	25.45	25.69
1352	AMEX	FXD	Mon, Apr 15, 2013	25.86	25.89	25.30	25.34
1351	AMEX	FXD	Fri, Apr 12, 2013	25.96	26.10	25.89	26.10
1350	AMEX	FXD	Thu, Apr 11, 2013	25.78	26.16	25.78	26.08
1349	AMEX	FXD	Wed, Apr 10, 2013	25.49	25.83	25.49	25.81
1348	AMEX	FXD	Tue, Apr 9, 2013	25.52	25.52	25.32	25.44
1347	AMEX	FXD	Mon, Apr 8, 2013	25.19	25.48	25.12	25.48
1346	AMEX	FXD	Fri, Apr 5, 2013	25.13	25.22	24.76	25.19
1345	AMEX	FXD	Thu, Apr 4, 2013	25.10	25.25	25.07	25.25
1344	AMEX	FXD	Wed, Apr 3, 2013	25.48	25.54	25.02	25.14
1343	AMEX	FXD	Tue, Apr 2, 2013	25.51	25.61	25.42	25.49
1342	AMEX	FXD	Mon, Apr 1, 2013	25.66	25.72	25.36	25.42
1341	AMEX	FXD	Thu, Mar 28, 2013	25.64	25.69	25.58	25.69
1340	AMEX	FXD	Wed, Mar 27, 2013	25.38	25.58	25.28	25.57
1339	AMEX	FXD	Tue, Mar 26, 2013	25.44	25.49	25.31	25.48
1338	AMEX	FXD	Mon, Mar 25, 2013	25.40	25.55	25.21	25.35
1337	AMEX	FXD	Fri, Mar 22, 2013	25.35	25.41	25.28	25.36
1336	AMEX	FXD	Thu, Mar 21, 2013	25.34	25.42	25.07	25.20
1335	AMEX	FXD	Wed, Mar 20, 2013	25.26	25.51	25.26	25.48
1334	AMEX	FXD	Tue, Mar 19, 2013	25.41	25.41	24.94	25.10
1333	AMEX	FXD	Mon, Mar 18, 2013	25.33	25.40	25.18	25.29
1332	AMEX	FXD	Fri, Mar 15, 2013	25.67	25.67	25.40	25.45
1331	AMEX	FXD	Thu, Mar 14, 2013	25.59	25.59	25.49	25.56
1330	AMEX	FXD	Wed, Mar 13, 2013	25.37	25.51	25.29	25.51
1329	AMEX	FXD	Tue, Mar 12, 2013	25.46	25.46	25.23	25.30
1328	AMEX	FXD	Mon, Mar 11, 2013	25.30	25.42	25.30	25.41
1327	AMEX	FXD	Fri, Mar 8, 2013	25.29	25.39	25.13	25.38
1326	AMEX	FXD	Thu, Mar 7, 2013	25.12	25.20	25.07	25.18
1325	AMEX	FXD	Wed, Mar 6, 2013	25.14	25.25	25.07	25.08
1324	AMEX	FXD	Tue, Mar 5, 2013	24.90	25.13	24.90	25.08
1323	AMEX	FXD	Mon, Mar 4, 2013	24.62	24.82	24.50	24.81
1322	AMEX	FXD	Fri, Mar 1, 2013	24.54	24.71	24.43	24.63
1321	AMEX	FXD	Thu, Feb 28, 2013	24.52	24.75	24.52	24.61
1320	AMEX	FXD	Wed, Feb 27, 2013	24.23	24.63	23.81	24.55
1319	AMEX	FXD	Tue, Feb 26, 2013	24.11	24.25	23.91	24.20
1318	AMEX	FXD	Mon, Feb 25, 2013	24.54	24.56	24.00	24.00
1317	AMEX	FXD	Fri, Feb 22, 2013	24.42	24.47	24.26	24.44
1316	AMEX	FXD	Thu, Feb 21, 2013	24.54	24.54	24.17	24.30
1315	AMEX	FXD	Wed, Feb 20, 2013	25.05	25.05	24.61	24.61
1314	AMEX	FXD	Tue, Feb 19, 2013	25.15	25.15	24.95	25.06
1313	AMEX	FXD	Fri, Feb 15, 2013	24.93	25.11	24.87	24.95
1312	AMEX	FXD	Thu, Feb 14, 2013	24.90	24.97	24.85	24.95
1311	AMEX	FXD	Wed, Feb 13, 2013	24.98	25.07	24.91	24.96
1310	AMEX	FXD	Tue, Feb 12, 2013	24.85	24.99	24.83	24.94
1309	AMEX	FXD	Mon, Feb 11, 2013	24.79	24.84	24.70	24.78
1308	AMEX	FXD	Fri, Feb 8, 2013	24.65	24.82	24.65	24.81
1307	AMEX	FXD	Thu, Feb 7, 2013	24.62	24.68	24.39	24.63
1306	AMEX	FXD	Wed, Feb 6, 2013	24.36	24.60	24.36	24.56
1305	AMEX	FXD	Tue, Feb 5, 2013	24.29	24.49	24.28	24.45
1304	AMEX	FXD	Mon, Feb 4, 2013	24.34	24.41	24.12	24.13
1303	AMEX	FXD	Fri, Feb 1, 2013	24.37	24.71	24.21	24.44
1302	AMEX	FXD	Thu, Jan 31, 2013	24.15	24.30	24.07	24.28
1301	AMEX	FXD	Wed, Jan 30, 2013	24.37	24.40	24.20	24.21
1300	AMEX	FXD	Tue, Jan 29, 2013	24.31	24.40	24.22	24.40
1299	AMEX	FXD	Mon, Jan 28, 2013	24.49	24.51	24.29	24.35
1298	AMEX	FXD	Fri, Jan 25, 2013	24.19	24.49	24.19	24.49
1297	AMEX	FXD	Thu, Jan 24, 2013	23.93	24.22	23.82	24.13
1296	AMEX	FXD	Wed, Jan 23, 2013	23.75	23.81	23.63	23.80
1295	AMEX	FXD	Tue, Jan 22, 2013	23.74	23.77	23.61	23.77
1294	AMEX	FXD	Fri, Jan 18, 2013	23.74	23.82	23.62	23.76
1293	AMEX	FXD	Thu, Jan 17, 2013	23.63	23.81	23.63	23.74
1292	AMEX	FXD	Wed, Jan 16, 2013	23.41	23.61	23.41	23.56
1291	AMEX	FXD	Tue, Jan 15, 2013	23.34	23.65	23.34	23.61
1290	AMEX	FXD	Mon, Jan 14, 2013	23.19	23.46	23.19	23.43
1289	AMEX	FXD	Fri, Jan 11, 2013	23.33	23.39	23.25	23.34
1288	AMEX	FXD	Thu, Jan 10, 2013	23.34	23.35	23.21	23.35
1287	AMEX	FXD	Wed, Jan 9, 2013	23.26	23.37	23.22	23.30
1286	AMEX	FXD	Tue, Jan 8, 2013	23.14	23.26	23.07	23.18
1285	AMEX	FXD	Mon, Jan 7, 2013	23.16	23.22	23.09	23.19
1284	AMEX	FXD	Fri, Jan 4, 2013	23.15	23.29	23.08	23.25
1283	AMEX	FXD	Thu, Jan 3, 2013	23.00	23.27	23.00	23.12
1282	AMEX	FXD	Wed, Jan 2, 2013	23.13	23.13	22.85	23.03
1281	AMEX	FXD	Mon, Dec 31, 2012	22.17	22.64	22.08	22.60
1280	AMEX	FXD	Fri, Dec 28, 2012	22.19	22.30	22.12	22.14
1279	AMEX	FXD	Thu, Dec 27, 2012	22.24	22.32	21.97	22.30
1278	AMEX	FXD	Wed, Dec 26, 2012	22.47	22.57	22.16	22.18
1277	AMEX	FXD	Mon, Dec 24, 2012	22.44	22.51	22.43	22.45
1276	AMEX	FXD	Fri, Dec 21, 2012	22.28	22.55	22.28	22.49
1275	AMEX	FXD	Thu, Dec 20, 2012	22.94	22.98	22.83	22.98
1274	AMEX	FXD	Wed, Dec 19, 2012	23.10	23.12	22.97	22.97
1273	AMEX	FXD	Tue, Dec 18, 2012	22.55	23.02	22.49	22.99
1272	AMEX	FXD	Mon, Dec 17, 2012	22.43	22.69	22.43	22.69
1271	AMEX	FXD	Fri, Dec 14, 2012	22.42	22.52	22.34	22.39
1270	AMEX	FXD	Thu, Dec 13, 2012	22.57	22.73	22.43	22.49
1269	AMEX	FXD	Wed, Dec 12, 2012	22.71	22.76	22.59	22.63
1268	AMEX	FXD	Tue, Dec 11, 2012	22.78	22.78	22.58	22.63
1267	AMEX	FXD	Mon, Dec 10, 2012	22.68	22.69	22.56	22.60
1266	AMEX	FXD	Fri, Dec 7, 2012	22.71	22.76	22.60	22.73
1265	AMEX	FXD	Thu, Dec 6, 2012	22.32	22.66	22.24	22.66
1264	AMEX	FXD	Wed, Dec 5, 2012	22.59	22.67	22.39	22.52
1263	AMEX	FXD	Tue, Dec 4, 2012	22.71	22.71	22.52	22.62
1262	AMEX	FXD	Mon, Dec 3, 2012	22.96	22.99	22.73	22.76
1261	AMEX	FXD	Fri, Nov 30, 2012	22.82	22.85	22.71	22.82
1260	AMEX	FXD	Thu, Nov 29, 2012	22.98	22.98	22.66	22.83
1259	AMEX	FXD	Wed, Nov 28, 2012	22.39	22.79	22.34	22.79
1258	AMEX	FXD	Tue, Nov 27, 2012	22.53	22.63	22.46	22.47
1257	AMEX	FXD	Mon, Nov 26, 2012	22.57	22.66	22.42	22.55
1256	AMEX	FXD	Fri, Nov 23, 2012	22.46	22.64	22.46	22.64
1255	AMEX	FXD	Wed, Nov 21, 2012	22.31	22.40	22.26	22.36
1254	AMEX	FXD	Tue, Nov 20, 2012	22.20	22.37	22.15	22.31
1253	AMEX	FXD	Mon, Nov 19, 2012	22.02	22.22	21.82	22.22
1252	AMEX	FXD	Fri, Nov 16, 2012	21.67	21.76	21.49	21.72
1251	AMEX	FXD	Thu, Nov 15, 2012	21.49	21.60	21.35	21.48
1250	AMEX	FXD	Wed, Nov 14, 2012	21.99	22.01	21.48	21.53
1249	AMEX	FXD	Tue, Nov 13, 2012	21.81	22.04	21.50	21.87
1248	AMEX	FXD	Mon, Nov 12, 2012	21.99	21.99	21.82	21.84
1247	AMEX	FXD	Fri, Nov 9, 2012	21.82	22.10	21.67	21.92
1246	AMEX	FXD	Thu, Nov 8, 2012	22.37	22.38	21.93	21.94
1245	AMEX	FXD	Wed, Nov 7, 2012	22.43	22.61	22.17	22.31
1244	AMEX	FXD	Tue, Nov 6, 2012	22.67	22.76	22.59	22.72
1243	AMEX	FXD	Mon, Nov 5, 2012	22.45	22.53	22.36	22.52
1242	AMEX	FXD	Fri, Nov 2, 2012	22.74	22.75	22.45	22.46
1241	AMEX	FXD	Thu, Nov 1, 2012	22.28	22.69	22.28	22.68
1240	AMEX	FXD	Wed, Oct 31, 2012	22.16	22.27	22.06	22.25
1239	AMEX	FXD	Fri, Oct 26, 2012	21.97	22.09	21.86	22.00
1238	AMEX	FXD	Thu, Oct 25, 2012	22.22	22.22	21.92	21.99
1237	AMEX	FXD	Wed, Oct 24, 2012	22.21	22.21	22.06	22.07
1236	AMEX	FXD	Tue, Oct 23, 2012	22.24	22.24	21.93	22.14
1235	AMEX	FXD	Mon, Oct 22, 2012	22.47	22.47	22.20	22.36
1234	AMEX	FXD	Fri, Oct 19, 2012	22.76	22.76	22.37	22.48
1233	AMEX	FXD	Thu, Oct 18, 2012	22.62	22.85	22.62	22.82
1232	AMEX	FXD	Wed, Oct 17, 2012	22.55	22.77	22.55	22.69
1231	AMEX	FXD	Tue, Oct 16, 2012	22.36	22.56	22.36	22.56
1230	AMEX	FXD	Mon, Oct 15, 2012	22.10	22.28	22.05	22.28
1229	AMEX	FXD	Fri, Oct 12, 2012	22.10	22.19	21.99	22.05
1228	AMEX	FXD	Thu, Oct 11, 2012	22.28	22.35	22.10	22.11
1227	AMEX	FXD	Wed, Oct 10, 2012	22.27	22.27	22.07	22.08
1226	AMEX	FXD	Tue, Oct 9, 2012	22.48	22.50	22.19	22.20
1225	AMEX	FXD	Mon, Oct 8, 2012	22.50	22.61	22.48	22.50
1224	AMEX	FXD	Fri, Oct 5, 2012	22.64	22.77	22.51	22.59
1223	AMEX	FXD	Thu, Oct 4, 2012	22.35	22.55	22.35	22.54
1222	AMEX	FXD	Wed, Oct 3, 2012	22.17	22.34	22.15	22.27
1221	AMEX	FXD	Tue, Oct 2, 2012	22.18	22.22	22.06	22.15
1220	AMEX	FXD	Mon, Oct 1, 2012	22.12	22.31	22.05	22.11
1219	AMEX	FXD	Fri, Sep 28, 2012	22.04	22.13	21.89	22.04
1218	AMEX	FXD	Thu, Sep 27, 2012	21.99	22.18	21.92	22.12
1217	AMEX	FXD	Wed, Sep 26, 2012	21.98	22.00	21.79	21.92
1216	AMEX	FXD	Tue, Sep 25, 2012	22.47	22.47	22.02	22.03
1215	AMEX	FXD	Mon, Sep 24, 2012	22.47	22.47	22.34	22.36
1214	AMEX	FXD	Fri, Sep 21, 2012	22.67	22.71	22.49	22.49
1213	AMEX	FXD	Thu, Sep 20, 2012	22.52	22.57	22.44	22.55
1212	AMEX	FXD	Wed, Sep 19, 2012	22.43	22.67	22.38	22.62
1211	AMEX	FXD	Tue, Sep 18, 2012	22.50	22.50	22.32	22.39
1210	AMEX	FXD	Mon, Sep 17, 2012	22.71	22.71	22.53	22.60
1209	AMEX	FXD	Fri, Sep 14, 2012	22.62	22.85	22.60	22.77
1208	AMEX	FXD	Thu, Sep 13, 2012	22.27	22.61	22.21	22.54
1207	AMEX	FXD	Wed, Sep 12, 2012	22.24	22.32	22.21	22.30
1206	AMEX	FXD	Tue, Sep 11, 2012	22.17	22.25	22.14	22.19
1205	AMEX	FXD	Mon, Sep 10, 2012	22.25	22.33	22.17	22.17
1204	AMEX	FXD	Fri, Sep 7, 2012	22.21	22.29	22.09	22.26
1203	AMEX	FXD	Thu, Sep 6, 2012	21.76	22.14	21.76	22.13
1202	AMEX	FXD	Wed, Sep 5, 2012	21.63	21.70	21.58	21.63
1201	AMEX	FXD	Tue, Sep 4, 2012	21.55	21.71	21.40	21.63
1200	AMEX	FXD	Fri, Aug 31, 2012	21.60	21.66	21.47	21.58
1199	AMEX	FXD	Thu, Aug 30, 2012	21.47	21.55	21.40	21.50
1198	AMEX	FXD	Wed, Aug 29, 2012	21.46	21.60	21.46	21.55
1197	AMEX	FXD	Tue, Aug 28, 2012	21.42	21.51	21.37	21.47
1196	AMEX	FXD	Mon, Aug 27, 2012	21.49	21.49	21.35	21.36
1195	AMEX	FXD	Fri, Aug 24, 2012	21.27	21.44	21.24	21.43
1194	AMEX	FXD	Thu, Aug 23, 2012	21.49	21.49	21.27	21.30
1193	AMEX	FXD	Wed, Aug 22, 2012	21.46	21.60	21.46	21.55
1192	AMEX	FXD	Tue, Aug 21, 2012	21.53	21.65	21.45	21.52
1191	AMEX	FXD	Mon, Aug 20, 2012	21.54	21.57	21.41	21.49
1190	AMEX	FXD	Fri, Aug 17, 2012	21.46	21.63	21.45	21.61
1189	AMEX	FXD	Thu, Aug 16, 2012	21.17	21.48	21.17	21.42
1188	AMEX	FXD	Wed, Aug 15, 2012	21.12	21.24	21.12	21.18
1187	AMEX	FXD	Tue, Aug 14, 2012	21.26	21.29	21.12	21.18
1186	AMEX	FXD	Mon, Aug 13, 2012	21.11	21.19	21.01	21.19
1185	AMEX	FXD	Fri, Aug 10, 2012	21.13	21.14	21.00	21.12
1184	AMEX	FXD	Thu, Aug 9, 2012	21.14	21.23	21.13	21.17
1183	AMEX	FXD	Wed, Aug 8, 2012	20.99	21.18	20.99	21.14
1182	AMEX	FXD	Tue, Aug 7, 2012	20.96	21.24	20.96	21.14
1181	AMEX	FXD	Mon, Aug 6, 2012	20.80	20.93	20.78	20.86
1180	AMEX	FXD	Fri, Aug 3, 2012	20.59	20.82	20.59	20.79
1179	AMEX	FXD	Thu, Aug 2, 2012	20.21	20.45	20.20	20.32
1178	AMEX	FXD	Wed, Aug 1, 2012	20.58	20.64	20.33	20.34
1177	AMEX	FXD	Tue, Jul 31, 2012	20.60	20.62	20.49	20.52
1176	AMEX	FXD	Mon, Jul 30, 2012	20.69	20.77	20.57	20.67
1175	AMEX	FXD	Fri, Jul 27, 2012	20.45	20.77	20.42	20.71
1174	AMEX	FXD	Thu, Jul 26, 2012	20.26	20.30	20.05	20.26
1173	AMEX	FXD	Wed, Jul 25, 2012	20.03	20.08	19.88	19.94
1172	AMEX	FXD	Tue, Jul 24, 2012	20.21	20.21	19.85	19.99
1171	AMEX	FXD	Mon, Jul 23, 2012	20.25	20.27	20.03	20.22
1170	AMEX	FXD	Fri, Jul 20, 2012	20.68	20.68	20.50	20.50
1169	AMEX	FXD	Thu, Jul 19, 2012	20.77	20.92	20.66	20.80
1168	AMEX	FXD	Wed, Jul 18, 2012	20.46	20.74	20.46	20.67
1167	AMEX	FXD	Tue, Jul 17, 2012	20.34	20.56	20.26	20.52
1166	AMEX	FXD	Mon, Jul 16, 2012	20.32	20.42	20.23	20.31
1165	AMEX	FXD	Fri, Jul 13, 2012	20.15	20.43	20.15	20.40
1164	AMEX	FXD	Thu, Jul 12, 2012	20.10	20.18	19.89	20.11
1163	AMEX	FXD	Wed, Jul 11, 2012	20.38	20.40	20.11	20.24
1162	AMEX	FXD	Tue, Jul 10, 2012	20.64	20.72	20.30	20.42
1161	AMEX	FXD	Mon, Jul 9, 2012	20.63	20.63	20.44	20.56
1160	AMEX	FXD	Fri, Jul 6, 2012	20.64	20.74	20.56	20.69
1159	AMEX	FXD	Thu, Jul 5, 2012	20.67	20.96	20.67	20.85
1158	AMEX	FXD	Tue, Jul 3, 2012	20.54	20.77	20.54	20.73
1157	AMEX	FXD	Mon, Jul 2, 2012	20.59	20.70	20.46	20.61
1156	AMEX	FXD	Fri, Jun 29, 2012	20.53	20.54	20.26	20.54
1155	AMEX	FXD	Thu, Jun 28, 2012	19.95	20.08	19.78	20.03
1154	AMEX	FXD	Wed, Jun 27, 2012	20.19	20.19	19.99	20.08
1153	AMEX	FXD	Tue, Jun 26, 2012	20.07	20.25	19.94	20.18
1152	AMEX	FXD	Mon, Jun 25, 2012	20.17	20.21	19.95	20.02
1151	AMEX	FXD	Fri, Jun 22, 2012	20.45	20.48	20.35	20.44
1150	AMEX	FXD	Thu, Jun 21, 2012	20.90	20.90	20.36	20.38
1149	AMEX	FXD	Wed, Jun 20, 2012	21.00	21.07	20.82	20.97
1148	AMEX	FXD	Tue, Jun 19, 2012	20.78	21.02	20.78	20.95
1147	AMEX	FXD	Mon, Jun 18, 2012	20.43	20.70	20.37	20.66
1146	AMEX	FXD	Fri, Jun 15, 2012	20.34	20.56	20.33	20.55
1145	AMEX	FXD	Thu, Jun 14, 2012	20.13	20.37	20.12	20.30
1144	AMEX	FXD	Wed, Jun 13, 2012	20.49	20.49	20.07	20.12
1143	AMEX	FXD	Tue, Jun 12, 2012	20.38	20.60	20.26	20.56
1142	AMEX	FXD	Mon, Jun 11, 2012	20.95	21.11	20.31	20.32
1141	AMEX	FXD	Fri, Jun 8, 2012	20.40	20.83	20.40	20.78
1140	AMEX	FXD	Thu, Jun 7, 2012	20.91	21.07	20.51	20.57
1139	AMEX	FXD	Wed, Jun 6, 2012	20.43	20.74	20.42	20.67
1138	AMEX	FXD	Tue, Jun 5, 2012	19.92	20.30	19.90	20.24
1137	AMEX	FXD	Mon, Jun 4, 2012	20.12	20.18	19.78	20.01
1136	AMEX	FXD	Fri, Jun 1, 2012	20.33	20.42	20.00	20.06
1135	AMEX	FXD	Thu, May 31, 2012	20.87	20.91	20.54	20.79
1134	AMEX	FXD	Wed, May 30, 2012	21.12	21.12	20.82	20.91
1133	AMEX	FXD	Tue, May 29, 2012	21.24	21.37	21.11	21.34
1132	AMEX	FXD	Fri, May 25, 2012	20.97	21.11	20.97	21.04
1131	AMEX	FXD	Thu, May 24, 2012	20.96	21.03	20.81	20.97
1130	AMEX	FXD	Wed, May 23, 2012	20.59	20.97	20.49	20.92
1129	AMEX	FXD	Tue, May 22, 2012	20.70	20.93	20.65	20.73
1128	AMEX	FXD	Mon, May 21, 2012	20.19	20.66	20.12	20.63
1127	AMEX	FXD	Fri, May 18, 2012	20.45	20.52	20.14	20.18
1126	AMEX	FXD	Thu, May 17, 2012	21.11	21.11	20.35	20.35
1125	AMEX	FXD	Wed, May 16, 2012	21.29	21.40	21.08	21.08
1124	AMEX	FXD	Tue, May 15, 2012	21.22	21.42	21.12	21.15
1123	AMEX	FXD	Mon, May 14, 2012	21.39	21.42	21.21	21.23
1122	AMEX	FXD	Fri, May 11, 2012	21.46	21.78	21.46	21.57
1121	AMEX	FXD	Thu, May 10, 2012	21.69	21.76	21.53	21.62
1120	AMEX	FXD	Wed, May 9, 2012	21.38	21.64	21.26	21.51
1119	AMEX	FXD	Tue, May 8, 2012	21.76	21.76	21.20	21.59
1118	AMEX	FXD	Mon, May 7, 2012	22.01	22.10	21.95	21.97
1117	AMEX	FXD	Fri, May 4, 2012	22.39	22.41	22.06	22.10
1116	AMEX	FXD	Thu, May 3, 2012	22.86	22.91	22.46	22.55
1115	AMEX	FXD	Wed, May 2, 2012	22.59	22.91	22.55	22.89
1114	AMEX	FXD	Tue, May 1, 2012	22.51	22.89	22.51	22.71
1113	AMEX	FXD	Mon, Apr 30, 2012	22.80	22.80	22.52	22.60
1112	AMEX	FXD	Fri, Apr 27, 2012	22.79	22.91	22.65	22.85
1111	AMEX	FXD	Thu, Apr 26, 2012	22.37	22.73	22.37	22.68
1110	AMEX	FXD	Wed, Apr 25, 2012	22.10	22.37	22.10	22.37
1109	AMEX	FXD	Tue, Apr 24, 2012	22.13	22.14	21.85	21.94
1108	AMEX	FXD	Mon, Apr 23, 2012	22.28	22.28	22.02	22.14
1107	AMEX	FXD	Fri, Apr 20, 2012	22.50	22.58	22.43	22.45
1106	AMEX	FXD	Thu, Apr 19, 2012	22.61	22.75	22.34	22.46
1105	AMEX	FXD	Wed, Apr 18, 2012	22.49	22.65	22.45	22.59
1104	AMEX	FXD	Tue, Apr 17, 2012	22.44	22.61	22.38	22.55
1103	AMEX	FXD	Mon, Apr 16, 2012	22.47	22.47	22.12	22.27
1102	AMEX	FXD	Fri, Apr 13, 2012	22.45	22.48	22.28	22.36
1101	AMEX	FXD	Thu, Apr 12, 2012	22.19	22.51	22.18	22.47
1100	AMEX	FXD	Wed, Apr 11, 2012	22.00	22.22	22.00	22.15
1099	AMEX	FXD	Tue, Apr 10, 2012	22.40	22.40	21.78	21.83
1098	AMEX	FXD	Mon, Apr 9, 2012	22.43	22.48	22.30	22.44
1097	AMEX	FXD	Thu, Apr 5, 2012	22.63	22.81	22.59	22.71
1096	AMEX	FXD	Wed, Apr 4, 2012	22.77	22.78	22.56	22.66
1095	AMEX	FXD	Tue, Apr 3, 2012	22.94	23.12	22.87	22.96
1094	AMEX	FXD	Mon, Apr 2, 2012	22.79	23.10	22.79	22.99
1093	AMEX	FXD	Fri, Mar 30, 2012	22.90	22.97	22.71	22.85
1092	AMEX	FXD	Thu, Mar 29, 2012	22.68	22.85	22.57	22.83
1091	AMEX	FXD	Wed, Mar 28, 2012	23.15	23.15	22.78	22.91
1090	AMEX	FXD	Tue, Mar 27, 2012	23.29	23.31	23.14	23.14
1089	AMEX	FXD	Mon, Mar 26, 2012	23.05	23.32	23.05	23.32
1088	AMEX	FXD	Fri, Mar 23, 2012	22.90	22.93	22.62	22.92
1087	AMEX	FXD	Thu, Mar 22, 2012	22.94	22.98	22.80	22.90
1086	AMEX	FXD	Wed, Mar 21, 2012	23.00	23.09	22.95	23.00
1085	AMEX	FXD	Tue, Mar 20, 2012	22.82	23.00	22.75	22.95
1084	AMEX	FXD	Mon, Mar 19, 2012	22.86	23.05	22.80	22.96
1083	AMEX	FXD	Fri, Mar 16, 2012	23.01	23.04	22.89	22.92
1082	AMEX	FXD	Thu, Mar 15, 2012	22.90	23.03	22.78	23.02
1081	AMEX	FXD	Wed, Mar 14, 2012	22.87	22.98	22.79	22.86
1080	AMEX	FXD	Tue, Mar 13, 2012	22.64	22.90	22.55	22.90
1079	AMEX	FXD	Mon, Mar 12, 2012	22.60	22.64	22.45	22.52
1078	AMEX	FXD	Fri, Mar 9, 2012	22.43	22.64	22.40	22.57
1077	AMEX	FXD	Thu, Mar 8, 2012	22.25	22.41	22.22	22.38
1076	AMEX	FXD	Wed, Mar 7, 2012	21.90	22.12	21.90	22.10
1075	AMEX	FXD	Tue, Mar 6, 2012	22.00	22.00	21.79	21.85
1074	AMEX	FXD	Mon, Mar 5, 2012	22.23	22.31	22.15	22.24
1073	AMEX	FXD	Fri, Mar 2, 2012	22.39	22.41	22.22	22.28
1072	AMEX	FXD	Thu, Mar 1, 2012	22.25	22.44	22.25	22.37
1071	AMEX	FXD	Wed, Feb 29, 2012	22.33	22.34	22.14	22.19
1070	AMEX	FXD	Tue, Feb 28, 2012	22.31	22.36	22.19	22.31
1069	AMEX	FXD	Mon, Feb 27, 2012	22.13	22.37	22.06	22.29
1068	AMEX	FXD	Fri, Feb 24, 2012	22.31	22.36	22.20	22.23
1067	AMEX	FXD	Thu, Feb 23, 2012	22.11	22.29	22.00	22.25
1066	AMEX	FXD	Wed, Feb 22, 2012	22.03	22.18	21.97	22.04
1065	AMEX	FXD	Tue, Feb 21, 2012	22.27	22.36	22.01	22.10
1064	AMEX	FXD	Fri, Feb 17, 2012	22.15	22.28	22.15	22.25
1063	AMEX	FXD	Thu, Feb 16, 2012	21.90	22.09	21.82	22.08
1062	AMEX	FXD	Wed, Feb 15, 2012	21.92	22.00	21.74	21.77
1061	AMEX	FXD	Tue, Feb 14, 2012	21.77	21.84	21.67	21.82
1060	AMEX	FXD	Mon, Feb 13, 2012	21.85	21.94	21.77	21.85
1059	AMEX	FXD	Fri, Feb 10, 2012	21.73	21.78	21.63	21.76
1058	AMEX	FXD	Thu, Feb 9, 2012	21.79	21.91	21.65	21.91
1057	AMEX	FXD	Wed, Feb 8, 2012	21.87	21.93	21.68	21.79
1056	AMEX	FXD	Tue, Feb 7, 2012	21.63	21.80	21.56	21.76
1055	AMEX	FXD	Mon, Feb 6, 2012	21.57	21.72	21.57	21.71
1054	AMEX	FXD	Fri, Feb 3, 2012	21.38	21.73	21.38	21.71
1053	AMEX	FXD	Thu, Feb 2, 2012	21.13	21.25	21.11	21.23
1052	AMEX	FXD	Wed, Feb 1, 2012	21.04	21.24	20.98	21.15
1051	AMEX	FXD	Tue, Jan 31, 2012	21.07	21.07	20.73	20.83
1050	AMEX	FXD	Mon, Jan 30, 2012	20.78	21.03	20.78	21.01
1049	AMEX	FXD	Fri, Jan 27, 2012	21.00	21.16	20.92	21.12
1048	AMEX	FXD	Thu, Jan 26, 2012	21.35	21.51	20.99	21.11
1047	AMEX	FXD	Wed, Jan 25, 2012	21.08	21.33	21.01	21.28
1046	AMEX	FXD	Tue, Jan 24, 2012	20.94	21.16	20.87	21.15
1045	AMEX	FXD	Mon, Jan 23, 2012	21.11	21.19	20.88	21.04
1044	AMEX	FXD	Fri, Jan 20, 2012	21.07	21.08	20.94	21.03
1043	AMEX	FXD	Thu, Jan 19, 2012	20.99	21.12	20.93	21.11
1042	AMEX	FXD	Wed, Jan 18, 2012	20.56	20.89	20.45	20.88
1041	AMEX	FXD	Tue, Jan 17, 2012	20.68	20.70	20.47	20.54
1040	AMEX	FXD	Fri, Jan 13, 2012	20.52	20.59	20.39	20.47
1039	AMEX	FXD	Thu, Jan 12, 2012	20.46	20.63	20.31	20.62
1038	AMEX	FXD	Wed, Jan 11, 2012	20.34	20.48	20.34	20.46
1037	AMEX	FXD	Tue, Jan 10, 2012	20.29	20.42	20.24	20.39
1036	AMEX	FXD	Mon, Jan 9, 2012	20.20	20.20	20.02	20.17
1035	AMEX	FXD	Fri, Jan 6, 2012	20.08	20.21	20.00	20.09
1034	AMEX	FXD	Thu, Jan 5, 2012	19.90	20.15	19.68	20.11
1033	AMEX	FXD	Wed, Jan 4, 2012	19.84	20.04	19.81	19.94
1032	AMEX	FXD	Tue, Jan 3, 2012	20.22	20.24	19.91	19.93
1031	AMEX	FXD	Fri, Dec 30, 2011	19.92	19.98	19.83	19.84
1030	AMEX	FXD	Thu, Dec 29, 2011	19.77	19.96	19.77	19.96
1029	AMEX	FXD	Wed, Dec 28, 2011	20.02	20.02	19.72	19.77
1028	AMEX	FXD	Tue, Dec 27, 2011	19.89	20.08	19.85	20.04
1027	AMEX	FXD	Fri, Dec 23, 2011	19.66	19.97	19.66	19.97
1026	AMEX	FXD	Thu, Dec 22, 2011	19.63	19.77	19.59	19.70
1025	AMEX	FXD	Wed, Dec 21, 2011	19.64	19.64	19.33	19.61
1024	AMEX	FXD	Tue, Dec 20, 2011	19.30	19.58	19.30	19.55
1023	AMEX	FXD	Mon, Dec 19, 2011	19.47	19.50	18.96	19.03
1022	AMEX	FXD	Fri, Dec 16, 2011	19.37	19.58	19.31	19.34
1021	AMEX	FXD	Thu, Dec 15, 2011	19.37	19.37	19.19	19.30
1020	AMEX	FXD	Wed, Dec 14, 2011	19.42	19.44	19.14	19.22
1019	AMEX	FXD	Tue, Dec 13, 2011	20.15	20.17	19.44	19.55
1018	AMEX	FXD	Mon, Dec 12, 2011	20.05	20.07	19.81	20.06
1017	AMEX	FXD	Fri, Dec 9, 2011	19.79	20.25	19.52	20.21
1016	AMEX	FXD	Thu, Dec 8, 2011	20.18	20.22	19.80	19.81
1015	AMEX	FXD	Wed, Dec 7, 2011	20.16	20.34	20.01	20.30
1014	AMEX	FXD	Tue, Dec 6, 2011	20.34	20.36	20.16	20.24
1013	AMEX	FXD	Mon, Dec 5, 2011	20.41	20.55	20.25	20.36
1012	AMEX	FXD	Fri, Dec 2, 2011	20.15	20.30	20.08	20.09
1011	AMEX	FXD	Thu, Dec 1, 2011	19.85	20.12	19.79	19.90
1010	AMEX	FXD	Wed, Nov 30, 2011	19.81	19.96	19.73	19.92
1009	AMEX	FXD	Tue, Nov 29, 2011	19.28	19.38	19.17	19.27
1008	AMEX	FXD	Mon, Nov 28, 2011	19.26	19.42	19.13	19.29
1007	AMEX	FXD	Fri, Nov 25, 2011	18.71	18.90	18.69	18.69
1006	AMEX	FXD	Wed, Nov 23, 2011	18.95	19.07	18.79	18.80
1005	AMEX	FXD	Tue, Nov 22, 2011	19.12	19.30	19.04	19.16
1004	AMEX	FXD	Mon, Nov 21, 2011	19.21	19.29	18.99	19.20
1003	AMEX	FXD	Fri, Nov 18, 2011	19.68	19.68	19.45	19.52
1002	AMEX	FXD	Thu, Nov 17, 2011	19.91	19.97	19.47	19.58
1001	AMEX	FXD	Wed, Nov 16, 2011	20.21	20.31	19.92	19.95
1000	AMEX	FXD	Tue, Nov 15, 2011	20.31	20.46	20.08	20.38
999	AMEX	FXD	Mon, Nov 14, 2011	20.38	20.48	20.22	20.32
998	AMEX	FXD	Fri, Nov 11, 2011	20.16	20.49	20.14	20.44
997	AMEX	FXD	Thu, Nov 10, 2011	20.14	20.15	19.80	20.00
996	AMEX	FXD	Wed, Nov 9, 2011	20.17	20.26	19.80	19.88
995	AMEX	FXD	Tue, Nov 8, 2011	20.61	20.68	20.24	20.68
994	AMEX	FXD	Mon, Nov 7, 2011	20.49	20.61	20.24	20.54
993	AMEX	FXD	Fri, Nov 4, 2011	20.40	20.56	20.22	20.55
992	AMEX	FXD	Thu, Nov 3, 2011	20.47	20.59	20.01	20.53
991	AMEX	FXD	Wed, Nov 2, 2011	20.42	20.45	20.16	20.33
990	AMEX	FXD	Tue, Nov 1, 2011	20.11	20.41	19.89	20.22
989	AMEX	FXD	Mon, Oct 31, 2011	20.80	21.00	20.67	20.67
988	AMEX	FXD	Fri, Oct 28, 2011	20.90	21.15	20.89	21.06
987	AMEX	FXD	Thu, Oct 27, 2011	21.15	21.30	20.78	21.14
986	AMEX	FXD	Wed, Oct 26, 2011	20.71	20.71	20.10	20.52
985	AMEX	FXD	Tue, Oct 25, 2011	20.65	20.77	20.43	20.49
984	AMEX	FXD	Mon, Oct 24, 2011	20.57	20.95	20.46	20.90
983	AMEX	FXD	Fri, Oct 21, 2011	20.19	20.47	20.14	20.34
982	AMEX	FXD	Thu, Oct 20, 2011	19.71	19.92	19.48	19.87
981	AMEX	FXD	Wed, Oct 19, 2011	19.98	20.15	19.74	19.80
980	AMEX	FXD	Tue, Oct 18, 2011	19.72	20.20	19.39	20.03
979	AMEX	FXD	Mon, Oct 17, 2011	20.01	20.14	19.68	19.72
978	AMEX	FXD	Fri, Oct 14, 2011	20.05	20.13	19.80	20.11
977	AMEX	FXD	Thu, Oct 13, 2011	19.71	19.90	19.57	19.78
976	AMEX	FXD	Wed, Oct 12, 2011	19.70	20.04	19.70	19.86
975	AMEX	FXD	Tue, Oct 11, 2011	19.31	19.61	19.29	19.55
974	AMEX	FXD	Mon, Oct 10, 2011	19.08	19.46	19.08	19.44
973	AMEX	FXD	Fri, Oct 7, 2011	18.98	19.08	18.59	18.73
972	AMEX	FXD	Thu, Oct 6, 2011	18.26	18.86	18.26	18.85
971	AMEX	FXD	Wed, Oct 5, 2011	17.95	18.40	17.84	18.34
970	AMEX	FXD	Tue, Oct 4, 2011	17.10	18.01	16.88	18.00
969	AMEX	FXD	Mon, Oct 3, 2011	17.83	18.10	17.29	17.29
968	AMEX	FXD	Fri, Sep 30, 2011	18.27	18.45	17.98	17.98
967	AMEX	FXD	Thu, Sep 29, 2011	19.01	19.05	18.12	18.59
966	AMEX	FXD	Wed, Sep 28, 2011	19.26	19.37	18.69	18.71
965	AMEX	FXD	Tue, Sep 27, 2011	19.35	19.57	19.10	19.15
964	AMEX	FXD	Mon, Sep 26, 2011	18.62	18.96	18.31	18.96
963	AMEX	FXD	Fri, Sep 23, 2011	18.10	18.51	18.10	18.47
962	AMEX	FXD	Thu, Sep 22, 2011	18.28	18.54	17.89	18.14
961	AMEX	FXD	Wed, Sep 21, 2011	19.57	19.57	18.83	18.83
960	AMEX	FXD	Tue, Sep 20, 2011	19.84	19.95	19.47	19.51
959	AMEX	FXD	Mon, Sep 19, 2011	19.41	19.86	19.32	19.76
958	AMEX	FXD	Fri, Sep 16, 2011	19.70	19.92	19.66	19.77
957	AMEX	FXD	Thu, Sep 15, 2011	19.58	19.73	19.37	19.68
956	AMEX	FXD	Wed, Sep 14, 2011	19.19	19.65	18.89	19.41
955	AMEX	FXD	Tue, Sep 13, 2011	18.81	19.11	18.65	19.06
954	AMEX	FXD	Mon, Sep 12, 2011	18.31	18.71	18.27	18.70
953	AMEX	FXD	Fri, Sep 9, 2011	18.76	18.98	18.42	18.61
952	AMEX	FXD	Thu, Sep 8, 2011	19.12	19.34	18.89	18.98
951	AMEX	FXD	Wed, Sep 7, 2011	18.91	19.28	18.88	19.24
950	AMEX	FXD	Tue, Sep 6, 2011	18.10	18.62	18.05	18.57
949	AMEX	FXD	Fri, Sep 2, 2011	19.01	19.01	18.58	18.68
948	AMEX	FXD	Thu, Sep 1, 2011	19.69	19.83	19.29	19.30
947	AMEX	FXD	Wed, Aug 31, 2011	19.71	19.94	19.46	19.63
946	AMEX	FXD	Tue, Aug 30, 2011	19.42	19.70	19.25	19.59
945	AMEX	FXD	Mon, Aug 29, 2011	18.94	19.48	18.94	19.46
944	AMEX	FXD	Fri, Aug 26, 2011	18.08	18.79	17.88	18.72
943	AMEX	FXD	Thu, Aug 25, 2011	18.76	18.77	18.19	18.19
942	AMEX	FXD	Wed, Aug 24, 2011	18.20	18.63	18.11	18.59
941	AMEX	FXD	Tue, Aug 23, 2011	17.59	18.28	17.48	18.26
940	AMEX	FXD	Mon, Aug 22, 2011	17.84	17.99	17.45	17.49
939	AMEX	FXD	Fri, Aug 19, 2011	17.48	18.05	17.40	17.43
938	AMEX	FXD	Thu, Aug 18, 2011	18.17	18.18	17.58	17.73
937	AMEX	FXD	Wed, Aug 17, 2011	19.15	19.25	18.57	18.75
936	AMEX	FXD	Tue, Aug 16, 2011	19.06	19.20	18.84	19.04
935	AMEX	FXD	Mon, Aug 15, 2011	19.11	19.25	18.91	19.23
934	AMEX	FXD	Fri, Aug 12, 2011	18.94	19.10	18.66	18.96
933	AMEX	FXD	Thu, Aug 11, 2011	17.97	18.97	17.95	18.73
932	AMEX	FXD	Wed, Aug 10, 2011	18.24	18.49	17.89	17.89
931	AMEX	FXD	Tue, Aug 9, 2011	17.90	18.53	17.36	18.51
930	AMEX	FXD	Mon, Aug 8, 2011	18.63	18.75	17.53	17.64
929	AMEX	FXD	Fri, Aug 5, 2011	19.63	19.68	18.61	19.23
928	AMEX	FXD	Thu, Aug 4, 2011	20.25	20.30	19.37	19.38
927	AMEX	FXD	Wed, Aug 3, 2011	20.40	20.64	19.88	20.63
926	AMEX	FXD	Tue, Aug 2, 2011	21.19	21.24	20.43	20.50
925	AMEX	FXD	Mon, Aug 1, 2011	21.62	21.67	21.04	21.27
924	AMEX	FXD	Fri, Jul 29, 2011	21.17	21.50	20.98	21.37
923	AMEX	FXD	Thu, Jul 28, 2011	21.65	21.79	21.37	21.42
922	AMEX	FXD	Wed, Jul 27, 2011	22.09	22.11	21.58	21.62
921	AMEX	FXD	Tue, Jul 26, 2011	22.17	22.30	22.11	22.17
920	AMEX	FXD	Mon, Jul 25, 2011	22.13	22.33	22.10	22.19
919	AMEX	FXD	Fri, Jul 22, 2011	22.36	22.42	22.23	22.35
918	AMEX	FXD	Thu, Jul 21, 2011	22.24	22.41	22.17	22.30
917	AMEX	FXD	Wed, Jul 20, 2011	22.27	22.30	22.03	22.14
916	AMEX	FXD	Tue, Jul 19, 2011	21.93	22.27	21.89	22.23
915	AMEX	FXD	Mon, Jul 18, 2011	21.94	21.98	21.67	21.81
914	AMEX	FXD	Fri, Jul 15, 2011	22.08	22.09	21.88	22.05
913	AMEX	FXD	Thu, Jul 14, 2011	22.30	22.37	21.88	22.00
912	AMEX	FXD	Wed, Jul 13, 2011	22.13	22.44	22.13	22.23
911	AMEX	FXD	Tue, Jul 12, 2011	22.09	22.24	22.00	22.05
910	AMEX	FXD	Mon, Jul 11, 2011	22.33	22.46	22.02	22.09
909	AMEX	FXD	Fri, Jul 8, 2011	22.54	22.60	22.35	22.60
908	AMEX	FXD	Thu, Jul 7, 2011	22.65	22.85	22.65	22.76
907	AMEX	FXD	Wed, Jul 6, 2011	22.40	22.41	22.23	22.37
906	AMEX	FXD	Tue, Jul 5, 2011	22.38	22.44	22.19	22.38
905	AMEX	FXD	Fri, Jul 1, 2011	21.90	22.33	21.87	22.31
904	AMEX	FXD	Thu, Jun 30, 2011	21.76	21.96	21.75	21.91
903	AMEX	FXD	Wed, Jun 29, 2011	21.65	21.80	21.58	21.69
902	AMEX	FXD	Tue, Jun 28, 2011	21.27	21.59	21.27	21.58
901	AMEX	FXD	Mon, Jun 27, 2011	21.04	21.29	20.94	21.22
900	AMEX	FXD	Fri, Jun 24, 2011	21.25	21.33	21.03	21.07
899	AMEX	FXD	Thu, Jun 23, 2011	20.91	21.28	20.79	21.27
898	AMEX	FXD	Wed, Jun 22, 2011	21.22	21.36	21.11	21.11
897	AMEX	FXD	Tue, Jun 21, 2011	20.91	21.30	20.87	21.29
896	AMEX	FXD	Mon, Jun 20, 2011	20.53	20.84	20.48	20.80
895	AMEX	FXD	Fri, Jun 17, 2011	20.62	20.72	20.52	20.55
894	AMEX	FXD	Thu, Jun 16, 2011	20.50	20.53	20.20	20.40
893	AMEX	FXD	Wed, Jun 15, 2011	20.64	20.75	20.42	20.47
892	AMEX	FXD	Tue, Jun 14, 2011	20.55	20.84	20.55	20.78
891	AMEX	FXD	Mon, Jun 13, 2011	20.41	20.59	20.23	20.36
890	AMEX	FXD	Fri, Jun 10, 2011	20.75	20.75	20.37	20.42
889	AMEX	FXD	Thu, Jun 9, 2011	20.65	20.89	20.59	20.82
888	AMEX	FXD	Wed, Jun 8, 2011	20.75	20.80	20.55	20.58
887	AMEX	FXD	Tue, Jun 7, 2011	21.01	21.12	20.85	20.85
886	AMEX	FXD	Mon, Jun 6, 2011	21.12	21.18	20.86	20.86
885	AMEX	FXD	Fri, Jun 3, 2011	21.16	21.40	21.10	21.17
884	AMEX	FXD	Thu, Jun 2, 2011	21.63	21.70	21.36	21.47
883	AMEX	FXD	Wed, Jun 1, 2011	22.00	22.00	21.45	21.48
882	AMEX	FXD	Tue, May 31, 2011	22.11	22.11	21.86	22.01
881	AMEX	FXD	Fri, May 27, 2011	21.78	21.92	21.78	21.88
880	AMEX	FXD	Thu, May 26, 2011	21.47	21.76	21.46	21.72
879	AMEX	FXD	Wed, May 25, 2011	21.31	21.58	21.25	21.50
878	AMEX	FXD	Tue, May 24, 2011	21.56	21.65	21.36	21.40
877	AMEX	FXD	Mon, May 23, 2011	21.45	21.64	21.43	21.51
876	AMEX	FXD	Fri, May 20, 2011	22.02	22.02	21.65	21.77
875	AMEX	FXD	Thu, May 19, 2011	22.06	22.06	21.89	22.03
874	AMEX	FXD	Wed, May 18, 2011	21.71	21.99	21.64	21.98
873	AMEX	FXD	Tue, May 17, 2011	21.70	21.79	21.55	21.65
872	AMEX	FXD	Mon, May 16, 2011	22.05	22.09	21.79	21.82
871	AMEX	FXD	Fri, May 13, 2011	22.25	22.39	22.09	22.13
870	AMEX	FXD	Thu, May 12, 2011	22.10	22.31	21.96	22.29
869	AMEX	FXD	Wed, May 11, 2011	22.22	22.27	21.98	22.13
868	AMEX	FXD	Tue, May 10, 2011	21.93	22.28	21.93	22.24
867	AMEX	FXD	Mon, May 9, 2011	21.84	21.94	21.75	21.91
866	AMEX	FXD	Fri, May 6, 2011	21.95	22.08	21.73	21.79
865	AMEX	FXD	Thu, May 5, 2011	21.62	21.97	21.51	21.74
864	AMEX	FXD	Wed, May 4, 2011	21.84	21.91	21.59	21.72
863	AMEX	FXD	Tue, May 3, 2011	21.88	21.94	21.70	21.80
862	AMEX	FXD	Mon, May 2, 2011	22.22	22.22	21.89	21.93
861	AMEX	FXD	Fri, Apr 29, 2011	22.03	22.03	21.90	21.99
860	AMEX	FXD	Thu, Apr 28, 2011	21.96	21.99	21.84	21.91
859	AMEX	FXD	Wed, Apr 27, 2011	21.77	21.92	21.74	21.89
858	AMEX	FXD	Tue, Apr 26, 2011	21.65	21.77	21.63	21.73
857	AMEX	FXD	Mon, Apr 25, 2011	21.82	21.82	21.52	21.62
856	AMEX	FXD	Thu, Apr 21, 2011	21.65	21.67	21.51	21.67
855	AMEX	FXD	Wed, Apr 20, 2011	21.42	21.55	21.39	21.48
854	AMEX	FXD	Tue, Apr 19, 2011	21.13	21.16	20.97	21.09
853	AMEX	FXD	Mon, Apr 18, 2011	20.98	21.08	20.81	21.06
852	AMEX	FXD	Fri, Apr 15, 2011	21.25	21.30	21.10	21.29
851	AMEX	FXD	Thu, Apr 14, 2011	21.18	21.18	20.99	21.11
850	AMEX	FXD	Wed, Apr 13, 2011	21.34	21.34	21.05	21.21
849	AMEX	FXD	Tue, Apr 12, 2011	21.01	21.18	20.98	21.08
848	AMEX	FXD	Mon, Apr 11, 2011	21.23	21.31	21.08	21.16
847	AMEX	FXD	Fri, Apr 8, 2011	21.42	21.53	21.12	21.24
846	AMEX	FXD	Thu, Apr 7, 2011	21.45	21.49	21.20	21.33
845	AMEX	FXD	Wed, Apr 6, 2011	21.55	21.64	21.32	21.43
844	AMEX	FXD	Tue, Apr 5, 2011	21.33	21.57	21.22	21.47
843	AMEX	FXD	Mon, Apr 4, 2011	21.39	21.39	21.20	21.30
842	AMEX	FXD	Fri, Apr 1, 2011	21.28	21.37	21.19	21.27
841	AMEX	FXD	Thu, Mar 31, 2011	21.06	21.11	20.92	21.10
840	AMEX	FXD	Wed, Mar 30, 2011	21.05	21.16	20.93	21.14
839	AMEX	FXD	Tue, Mar 29, 2011	20.58	20.87	20.55	20.87
838	AMEX	FXD	Mon, Mar 28, 2011	20.84	20.89	20.62	20.63
837	AMEX	FXD	Fri, Mar 25, 2011	20.74	20.96	20.72	20.82
836	AMEX	FXD	Thu, Mar 24, 2011	20.56	20.75	20.46	20.70
835	AMEX	FXD	Wed, Mar 23, 2011	20.24	20.49	20.07	20.43
834	AMEX	FXD	Tue, Mar 22, 2011	20.48	20.54	20.29	20.31
833	AMEX	FXD	Mon, Mar 21, 2011	20.41	20.53	20.37	20.49
832	AMEX	FXD	Fri, Mar 18, 2011	20.33	20.34	20.06	20.14
831	AMEX	FXD	Thu, Mar 17, 2011	20.37	20.37	20.06	20.07
830	AMEX	FXD	Wed, Mar 16, 2011	20.22	20.36	19.91	20.05
829	AMEX	FXD	Tue, Mar 15, 2011	19.70	20.41	19.70	20.29
828	AMEX	FXD	Mon, Mar 14, 2011	20.46	20.58	20.24	20.41
827	AMEX	FXD	Fri, Mar 11, 2011	20.39	20.69	20.31	20.65
826	AMEX	FXD	Thu, Mar 10, 2011	20.56	20.70	20.40	20.54
825	AMEX	FXD	Wed, Mar 9, 2011	20.65	20.86	20.58	20.79
824	AMEX	FXD	Tue, Mar 8, 2011	20.54	20.80	20.46	20.74
823	AMEX	FXD	Mon, Mar 7, 2011	20.75	20.85	20.34	20.50
822	AMEX	FXD	Fri, Mar 4, 2011	20.82	20.91	20.56	20.72
821	AMEX	FXD	Thu, Mar 3, 2011	20.65	20.83	20.61	20.77
820	AMEX	FXD	Wed, Mar 2, 2011	20.22	20.51	20.22	20.45
819	AMEX	FXD	Tue, Mar 1, 2011	20.79	20.79	20.21	20.29
818	AMEX	FXD	Mon, Feb 28, 2011	20.80	20.80	20.50	20.66
817	AMEX	FXD	Fri, Feb 25, 2011	20.34	20.60	20.34	20.60
816	AMEX	FXD	Thu, Feb 24, 2011	20.13	20.33	19.95	20.27
815	AMEX	FXD	Wed, Feb 23, 2011	20.55	20.64	19.93	20.20
814	AMEX	FXD	Tue, Feb 22, 2011	20.87	21.03	20.55	20.60
813	AMEX	FXD	Fri, Feb 18, 2011	21.27	21.28	21.15	21.27
812	AMEX	FXD	Thu, Feb 17, 2011	21.20	21.27	21.04	21.21
811	AMEX	FXD	Wed, Feb 16, 2011	21.11	21.24	21.07	21.16
810	AMEX	FXD	Tue, Feb 15, 2011	20.98	20.98	20.84	20.92
809	AMEX	FXD	Mon, Feb 14, 2011	20.90	21.09	20.90	21.00
808	AMEX	FXD	Fri, Feb 11, 2011	20.66	21.08	20.66	21.05
807	AMEX	FXD	Thu, Feb 10, 2011	20.57	20.78	20.47	20.74
806	AMEX	FXD	Wed, Feb 9, 2011	20.56	20.69	20.50	20.62
805	AMEX	FXD	Tue, Feb 8, 2011	20.39	20.55	20.34	20.55
804	AMEX	FXD	Mon, Feb 7, 2011	20.27	20.45	20.25	20.35
803	AMEX	FXD	Fri, Feb 4, 2011	20.14	20.19	19.99	20.18
802	AMEX	FXD	Thu, Feb 3, 2011	19.78	20.05	19.76	20.03
801	AMEX	FXD	Wed, Feb 2, 2011	19.81	19.81	19.64	19.68
800	AMEX	FXD	Tue, Feb 1, 2011	19.77	19.86	19.63	19.82
799	AMEX	FXD	Mon, Jan 31, 2011	19.67	19.67	19.45	19.57
798	AMEX	FXD	Fri, Jan 28, 2011	20.07	20.07	19.44	19.49
797	AMEX	FXD	Thu, Jan 27, 2011	20.23	20.23	19.85	20.04
796	AMEX	FXD	Wed, Jan 26, 2011	19.65	19.88	19.61	19.79
795	AMEX	FXD	Tue, Jan 25, 2011	19.58	19.65	19.43	19.64
794	AMEX	FXD	Mon, Jan 24, 2011	19.60	19.72	19.50	19.70
793	AMEX	FXD	Fri, Jan 21, 2011	19.74	19.76	19.55	19.58
792	AMEX	FXD	Thu, Jan 20, 2011	19.60	19.72	19.49	19.61
791	AMEX	FXD	Wed, Jan 19, 2011	19.81	19.93	19.58	19.62
790	AMEX	FXD	Tue, Jan 18, 2011	19.83	19.86	19.73	19.86
789	AMEX	FXD	Fri, Jan 14, 2011	19.51	19.82	19.51	19.82
788	AMEX	FXD	Thu, Jan 13, 2011	19.74	19.74	19.61	19.67
787	AMEX	FXD	Wed, Jan 12, 2011	19.77	19.81	19.70	19.74
786	AMEX	FXD	Tue, Jan 11, 2011	19.84	19.90	19.61	19.67
785	AMEX	FXD	Mon, Jan 10, 2011	19.46	19.77	19.46	19.75
784	AMEX	FXD	Fri, Jan 7, 2011	19.75	19.81	19.47	19.67
783	AMEX	FXD	Thu, Jan 6, 2011	19.92	19.92	19.65	19.72
782	AMEX	FXD	Wed, Jan 5, 2011	19.80	19.93	19.70	19.89
781	AMEX	FXD	Tue, Jan 4, 2011	20.11	20.11	19.66	19.81
780	AMEX	FXD	Mon, Jan 3, 2011	19.89	20.12	19.83	19.99
779	AMEX	FXD	Fri, Dec 31, 2010	19.84	19.84	19.75	19.78
778	AMEX	FXD	Thu, Dec 30, 2010	19.77	19.88	19.76	19.86
777	AMEX	FXD	Wed, Dec 29, 2010	19.86	19.88	19.78	19.83
776	AMEX	FXD	Tue, Dec 28, 2010	19.81	19.83	19.64	19.72
775	AMEX	FXD	Mon, Dec 27, 2010	19.80	19.80	19.59	19.77
774	AMEX	FXD	Thu, Dec 23, 2010	19.85	19.92	19.81	19.83
773	AMEX	FXD	Wed, Dec 22, 2010	19.95	19.95	19.83	19.87
772	AMEX	FXD	Tue, Dec 21, 2010	19.91	19.91	19.78	19.89
771	AMEX	FXD	Mon, Dec 20, 2010	19.96	20.04	19.70	19.82
770	AMEX	FXD	Fri, Dec 17, 2010	19.76	19.80	19.67	19.77
769	AMEX	FXD	Thu, Dec 16, 2010	19.57	19.71	19.47	19.71
768	AMEX	FXD	Wed, Dec 15, 2010	19.60	19.65	19.41	19.47
767	AMEX	FXD	Tue, Dec 14, 2010	19.63	19.67	19.49	19.55
766	AMEX	FXD	Mon, Dec 13, 2010	19.93	19.93	19.54	19.56
765	AMEX	FXD	Fri, Dec 10, 2010	19.69	19.73	19.55	19.73
764	AMEX	FXD	Thu, Dec 9, 2010	19.74	19.74	19.53	19.60
763	AMEX	FXD	Wed, Dec 8, 2010	19.63	19.63	19.45	19.55
762	AMEX	FXD	Tue, Dec 7, 2010	19.85	19.95	19.52	19.54
761	AMEX	FXD	Mon, Dec 6, 2010	19.50	19.60	19.46	19.56
760	AMEX	FXD	Fri, Dec 3, 2010	19.43	19.57	19.33	19.54
759	AMEX	FXD	Thu, Dec 2, 2010	19.31	19.48	19.24	19.46
758	AMEX	FXD	Wed, Dec 1, 2010	19.24	19.25	19.09	19.22
757	AMEX	FXD	Tue, Nov 30, 2010	18.83	18.99	18.70	18.88
756	AMEX	FXD	Mon, Nov 29, 2010	19.03	19.03	18.75	18.96
755	AMEX	FXD	Fri, Nov 26, 2010	19.07	19.12	19.00	19.07
754	AMEX	FXD	Wed, Nov 24, 2010	18.85	19.14	18.85	19.13
753	AMEX	FXD	Tue, Nov 23, 2010	18.77	18.84	18.66	18.76
752	AMEX	FXD	Mon, Nov 22, 2010	18.76	18.95	18.70	18.94
751	AMEX	FXD	Fri, Nov 19, 2010	18.72	18.78	18.57	18.77
750	AMEX	FXD	Thu, Nov 18, 2010	18.77	18.85	18.64	18.66
749	AMEX	FXD	Wed, Nov 17, 2010	18.43	18.54	18.33	18.53
748	AMEX	FXD	Tue, Nov 16, 2010	18.50	18.59	18.22	18.30
747	AMEX	FXD	Mon, Nov 15, 2010	18.73	18.78	18.53	18.57
746	AMEX	FXD	Fri, Nov 12, 2010	18.83	18.89	18.51	18.60
745	AMEX	FXD	Thu, Nov 11, 2010	18.73	18.96	18.64	18.91
744	AMEX	FXD	Wed, Nov 10, 2010	18.75	18.84	18.57	18.84
743	AMEX	FXD	Tue, Nov 9, 2010	19.03	19.03	18.59	18.69
742	AMEX	FXD	Mon, Nov 8, 2010	18.82	18.90	18.70	18.90
741	AMEX	FXD	Fri, Nov 5, 2010	18.74	18.92	18.69	18.84
740	AMEX	FXD	Thu, Nov 4, 2010	18.67	18.69	18.55	18.69
739	AMEX	FXD	Wed, Nov 3, 2010	18.36	18.36	18.08	18.32
738	AMEX	FXD	Tue, Nov 2, 2010	18.22	18.31	18.08	18.26
737	AMEX	FXD	Mon, Nov 1, 2010	18.22	18.23	17.93	18.02
736	AMEX	FXD	Fri, Oct 29, 2010	17.99	18.07	17.94	18.05
735	AMEX	FXD	Thu, Oct 28, 2010	18.17	18.17	17.84	17.95
734	AMEX	FXD	Wed, Oct 27, 2010	18.02	18.02	17.78	17.97
733	AMEX	FXD	Tue, Oct 26, 2010	17.89	18.14	17.79	18.08
732	AMEX	FXD	Mon, Oct 25, 2010	17.78	18.04	17.78	17.90
731	AMEX	FXD	Fri, Oct 22, 2010	17.76	17.80	17.63	17.79
730	AMEX	FXD	Thu, Oct 21, 2010	17.71	17.84	17.50	17.64
729	AMEX	FXD	Wed, Oct 20, 2010	17.35	17.63	17.35	17.56
728	AMEX	FXD	Tue, Oct 19, 2010	17.55	17.56	17.24	17.34
727	AMEX	FXD	Mon, Oct 18, 2010	17.80	17.98	17.56	17.98
726	AMEX	FXD	Fri, Oct 15, 2010	17.82	17.82	17.49	17.69
725	AMEX	FXD	Thu, Oct 14, 2010	17.70	17.76	17.54	17.63
724	AMEX	FXD	Wed, Oct 13, 2010	17.88	17.88	17.67	17.75
723	AMEX	FXD	Tue, Oct 12, 2010	17.54	17.72	17.43	17.70
722	AMEX	FXD	Mon, Oct 11, 2010	17.59	17.68	17.46	17.63
721	AMEX	FXD	Fri, Oct 8, 2010	17.35	17.56	17.24	17.50
720	AMEX	FXD	Thu, Oct 7, 2010	17.35	17.35	17.12	17.26
719	AMEX	FXD	Wed, Oct 6, 2010	17.43	17.43	17.12	17.22
718	AMEX	FXD	Tue, Oct 5, 2010	17.20	17.41	17.14	17.35
717	AMEX	FXD	Mon, Oct 4, 2010	17.18	17.18	16.89	17.02
716	AMEX	FXD	Fri, Oct 1, 2010	17.27	17.27	16.98	17.10
715	AMEX	FXD	Thu, Sep 30, 2010	17.29	17.29	16.91	17.08
714	AMEX	FXD	Wed, Sep 29, 2010	17.05	17.22	17.05	17.13
713	AMEX	FXD	Tue, Sep 28, 2010	17.08	17.18	16.83	17.16
712	AMEX	FXD	Mon, Sep 27, 2010	17.15	17.15	16.94	17.01
711	AMEX	FXD	Fri, Sep 24, 2010	16.94	17.04	16.83	17.04
710	AMEX	FXD	Thu, Sep 23, 2010	16.60	16.81	16.50	16.60
709	AMEX	FXD	Wed, Sep 22, 2010	16.85	16.85	16.56	16.67
708	AMEX	FXD	Tue, Sep 21, 2010	16.95	16.95	16.70	16.75
707	AMEX	FXD	Mon, Sep 20, 2010	16.55	16.87	16.55	16.85
706	AMEX	FXD	Fri, Sep 17, 2010	16.52	16.56	16.41	16.54
705	AMEX	FXD	Thu, Sep 16, 2010	16.54	16.54	16.36	16.46
704	AMEX	FXD	Wed, Sep 15, 2010	16.36	16.48	16.31	16.47
703	AMEX	FXD	Tue, Sep 14, 2010	16.33	16.54	16.31	16.44
702	AMEX	FXD	Mon, Sep 13, 2010	16.43	16.43	16.29	16.38
701	AMEX	FXD	Fri, Sep 10, 2010	16.10	16.21	16.06	16.13
700	AMEX	FXD	Thu, Sep 9, 2010	16.15	16.20	16.00	16.04
699	AMEX	FXD	Wed, Sep 8, 2010	15.94	16.08	15.93	16.01
698	AMEX	FXD	Tue, Sep 7, 2010	16.04	16.07	15.88	15.90
697	AMEX	FXD	Fri, Sep 3, 2010	16.06	16.22	16.00	16.16
696	AMEX	FXD	Thu, Sep 2, 2010	15.72	15.94	15.66	15.93
695	AMEX	FXD	Wed, Sep 1, 2010	15.26	15.59	15.26	15.58
694	AMEX	FXD	Tue, Aug 31, 2010	15.08	15.19	14.97	15.03
693	AMEX	FXD	Mon, Aug 30, 2010	15.33	15.36	15.08	15.08
692	AMEX	FXD	Fri, Aug 27, 2010	15.26	15.39	14.95	15.37
691	AMEX	FXD	Thu, Aug 26, 2010	15.23	15.36	15.07	15.07
690	AMEX	FXD	Wed, Aug 25, 2010	14.87	15.27	14.87	15.24
689	AMEX	FXD	Tue, Aug 24, 2010	15.12	15.21	14.96	15.04
688	AMEX	FXD	Mon, Aug 23, 2010	15.53	15.65	15.34	15.34
687	AMEX	FXD	Fri, Aug 20, 2010	15.43	15.50	15.28	15.49
686	AMEX	FXD	Thu, Aug 19, 2010	15.70	15.81	15.43	15.52
685	AMEX	FXD	Wed, Aug 18, 2010	15.58	15.89	15.57	15.81
684	AMEX	FXD	Tue, Aug 17, 2010	15.60	15.80	15.56	15.66
683	AMEX	FXD	Mon, Aug 16, 2010	15.29	15.50	15.29	15.41
682	AMEX	FXD	Fri, Aug 13, 2010	15.58	15.58	15.42	15.43
681	AMEX	FXD	Thu, Aug 12, 2010	15.43	15.61	15.23	15.58
680	AMEX	FXD	Wed, Aug 11, 2010	15.68	15.78	15.56	15.59
679	AMEX	FXD	Tue, Aug 10, 2010	16.17	16.18	15.95	16.05
678	AMEX	FXD	Mon, Aug 9, 2010	16.24	16.27	16.15	16.25
677	AMEX	FXD	Fri, Aug 6, 2010	16.05	16.11	15.84	16.09
676	AMEX	FXD	Thu, Aug 5, 2010	16.23	16.23	16.00	16.18
675	AMEX	FXD	Wed, Aug 4, 2010	16.17	16.20	16.06	16.18
674	AMEX	FXD	Tue, Aug 3, 2010	16.27	16.27	15.90	15.99
673	AMEX	FXD	Mon, Aug 2, 2010	16.26	16.29	16.08	16.25
672	AMEX	FXD	Fri, Jul 30, 2010	15.74	15.94	15.55	15.93
671	AMEX	FXD	Thu, Jul 29, 2010	16.02	16.06	15.58	15.80
670	AMEX	FXD	Wed, Jul 28, 2010	15.95	16.05	15.79	15.85
669	AMEX	FXD	Tue, Jul 27, 2010	16.24	16.24	15.92	15.98
668	AMEX	FXD	Mon, Jul 26, 2010	15.95	16.18	15.87	16.18
667	AMEX	FXD	Fri, Jul 23, 2010	15.54	15.89	15.53	15.89
666	AMEX	FXD	Thu, Jul 22, 2010	15.35	15.63	15.35	15.58
665	AMEX	FXD	Wed, Jul 21, 2010	15.57	15.57	15.14	15.19
664	AMEX	FXD	Tue, Jul 20, 2010	15.01	15.45	14.88	15.45
663	AMEX	FXD	Mon, Jul 19, 2010	15.15	15.21	14.99	15.19
662	AMEX	FXD	Fri, Jul 16, 2010	15.54	15.54	15.05	15.08
661	AMEX	FXD	Thu, Jul 15, 2010	15.58	15.63	15.35	15.62
660	AMEX	FXD	Wed, Jul 14, 2010	15.59	15.63	15.40	15.56
659	AMEX	FXD	Tue, Jul 13, 2010	15.49	15.66	15.39	15.60
658	AMEX	FXD	Mon, Jul 12, 2010	15.27	15.33	15.10	15.23
657	AMEX	FXD	Fri, Jul 9, 2010	15.14	15.30	15.10	15.30
656	AMEX	FXD	Thu, Jul 8, 2010	15.17	15.21	14.95	15.13
655	AMEX	FXD	Wed, Jul 7, 2010	14.62	15.01	14.53	15.00
654	AMEX	FXD	Tue, Jul 6, 2010	14.88	15.03	14.45	14.56
653	AMEX	FXD	Fri, Jul 2, 2010	14.95	15.05	14.63	14.71
652	AMEX	FXD	Thu, Jul 1, 2010	14.70	14.90	14.40	14.86
651	AMEX	FXD	Wed, Jun 30, 2010	14.99	15.09	14.68	14.72
650	AMEX	FXD	Tue, Jun 29, 2010	15.40	15.40	14.79	14.92
649	AMEX	FXD	Mon, Jun 28, 2010	15.76	15.82	15.60	15.61
648	AMEX	FXD	Fri, Jun 25, 2010	15.74	15.77	15.51	15.73
647	AMEX	FXD	Thu, Jun 24, 2010	15.90	15.93	15.60	15.65
646	AMEX	FXD	Wed, Jun 23, 2010	16.03	16.10	15.79	16.02
645	AMEX	FXD	Tue, Jun 22, 2010	16.41	16.51	15.92	15.97
644	AMEX	FXD	Mon, Jun 21, 2010	16.80	17.00	16.31	16.40
643	AMEX	FXD	Fri, Jun 18, 2010	16.80	16.80	16.57	16.60
642	AMEX	FXD	Thu, Jun 17, 2010	16.85	16.85	16.47	16.65
641	AMEX	FXD	Wed, Jun 16, 2010	16.82	16.88	16.64	16.75
640	AMEX	FXD	Tue, Jun 15, 2010	16.65	16.91	16.53	16.91
639	AMEX	FXD	Mon, Jun 14, 2010	16.58	16.77	16.50	16.52
638	AMEX	FXD	Fri, Jun 11, 2010	16.10	16.41	16.09	16.40
637	AMEX	FXD	Thu, Jun 10, 2010	15.96	16.28	15.96	16.28
636	AMEX	FXD	Wed, Jun 9, 2010	15.81	16.12	15.67	15.75
635	AMEX	FXD	Tue, Jun 8, 2010	15.58	15.69	15.27	15.64
634	AMEX	FXD	Mon, Jun 7, 2010	15.83	16.03	15.50	15.52
633	AMEX	FXD	Fri, Jun 4, 2010	16.34	16.41	15.91	16.00
632	AMEX	FXD	Thu, Jun 3, 2010	16.61	16.77	16.51	16.69
631	AMEX	FXD	Wed, Jun 2, 2010	16.18	16.54	16.12	16.54
630	AMEX	FXD	Tue, Jun 1, 2010	16.52	16.60	16.15	16.15
629	AMEX	FXD	Fri, May 28, 2010	16.75	16.83	16.45	16.57
628	AMEX	FXD	Thu, May 27, 2010	16.34	16.73	16.33	16.73
627	AMEX	FXD	Wed, May 26, 2010	16.26	16.45	15.98	16.02
626	AMEX	FXD	Tue, May 25, 2010	15.63	16.15	15.45	16.12
625	AMEX	FXD	Mon, May 24, 2010	16.19	16.31	16.01	16.03
624	AMEX	FXD	Fri, May 21, 2010	15.59	16.29	15.43	16.17
623	AMEX	FXD	Thu, May 20, 2010	16.07	16.19	15.75	15.83
622	AMEX	FXD	Wed, May 19, 2010	16.60	16.74	16.19	16.45
621	AMEX	FXD	Tue, May 18, 2010	17.15	17.26	16.60	16.65
620	AMEX	FXD	Mon, May 17, 2010	16.96	17.01	16.48	17.01
619	AMEX	FXD	Fri, May 14, 2010	17.18	17.22	16.78	16.90
618	AMEX	FXD	Thu, May 13, 2010	17.69	17.75	17.24	17.31
617	AMEX	FXD	Wed, May 12, 2010	17.45	17.72	17.39	17.70
616	AMEX	FXD	Tue, May 11, 2010	17.19	17.57	17.14	17.36
615	AMEX	FXD	Mon, May 10, 2010	17.32	17.87	17.11	17.35
614	AMEX	FXD	Fri, May 7, 2010	16.61	16.90	16.08	16.39
613	AMEX	FXD	Thu, May 6, 2010	17.27	17.44	14.34	16.82
612	AMEX	FXD	Wed, May 5, 2010	17.52	17.77	17.19	17.42
611	AMEX	FXD	Tue, May 4, 2010	18.14	18.14	17.60	17.68
610	AMEX	FXD	Mon, May 3, 2010	17.98	18.30	17.98	18.25
609	AMEX	FXD	Fri, Apr 30, 2010	18.32	18.43	17.85	17.89
608	AMEX	FXD	Thu, Apr 29, 2010	18.15	18.39	18.11	18.36
607	AMEX	FXD	Wed, Apr 28, 2010	18.22	18.27	17.94	18.03
606	AMEX	FXD	Tue, Apr 27, 2010	18.67	18.67	18.09	18.15
605	AMEX	FXD	Mon, Apr 26, 2010	18.74	18.86	18.73	18.74
604	AMEX	FXD	Fri, Apr 23, 2010	18.58	18.67	18.49	18.67
603	AMEX	FXD	Thu, Apr 22, 2010	18.09	18.56	18.04	18.54
602	AMEX	FXD	Wed, Apr 21, 2010	18.02	18.15	17.94	18.15
601	AMEX	FXD	Tue, Apr 20, 2010	17.90	18.02	17.81	18.00
600	AMEX	FXD	Mon, Apr 19, 2010	17.85	17.89	17.50	17.77
599	AMEX	FXD	Fri, Apr 16, 2010	18.17	18.17	17.69	17.85
598	AMEX	FXD	Thu, Apr 15, 2010	18.06	18.16	17.98	18.11
597	AMEX	FXD	Wed, Apr 14, 2010	17.89	18.10	17.87	18.10
596	AMEX	FXD	Tue, Apr 13, 2010	17.75	17.83	17.66	17.82
595	AMEX	FXD	Mon, Apr 12, 2010	17.75	17.76	17.69	17.73
594	AMEX	FXD	Fri, Apr 9, 2010	17.60	17.70	17.48	17.70
593	AMEX	FXD	Thu, Apr 8, 2010	17.37	17.58	17.23	17.55
592	AMEX	FXD	Wed, Apr 7, 2010	17.51	17.52	17.30	17.41
591	AMEX	FXD	Tue, Apr 6, 2010	17.38	17.53	17.34	17.53
590	AMEX	FXD	Mon, Apr 5, 2010	17.23	17.43	17.22	17.43
589	AMEX	FXD	Thu, Apr 1, 2010	17.10	17.19	17.03	17.15
588	AMEX	FXD	Wed, Mar 31, 2010	17.06	17.09	16.97	17.00
587	AMEX	FXD	Tue, Mar 30, 2010	17.13	17.20	17.02	17.10
586	AMEX	FXD	Mon, Mar 29, 2010	17.18	17.18	17.03	17.10
585	AMEX	FXD	Fri, Mar 26, 2010	17.01	17.19	17.00	17.09
584	AMEX	FXD	Thu, Mar 25, 2010	17.07	17.36	16.98	17.00
583	AMEX	FXD	Wed, Mar 24, 2010	17.09	17.42	16.94	17.00
582	AMEX	FXD	Tue, Mar 23, 2010	17.11	17.14	16.92	17.14
581	AMEX	FXD	Mon, Mar 22, 2010	16.69	17.03	16.48	17.00
580	AMEX	FXD	Fri, Mar 19, 2010	17.01	17.01	16.63	16.68
579	AMEX	FXD	Thu, Mar 18, 2010	16.86	16.86	16.77	16.83
578	AMEX	FXD	Wed, Mar 17, 2010	16.69	16.85	16.69	16.80
577	AMEX	FXD	Tue, Mar 16, 2010	16.67	17.30	16.58	16.74
576	AMEX	FXD	Mon, Mar 15, 2010	16.61	16.61	16.44	16.58
575	AMEX	FXD	Fri, Mar 12, 2010	16.64	16.64	16.50	16.60
574	AMEX	FXD	Thu, Mar 11, 2010	16.47	16.57	16.38	16.57
573	AMEX	FXD	Wed, Mar 10, 2010	16.39	16.52	16.36	16.49
572	AMEX	FXD	Tue, Mar 9, 2010	16.34	16.48	16.29	16.40
571	AMEX	FXD	Mon, Mar 8, 2010	16.26	16.38	16.24	16.38
570	AMEX	FXD	Fri, Mar 5, 2010	16.16	16.33	16.05	16.22
569	AMEX	FXD	Thu, Mar 4, 2010	15.93	16.02	15.89	16.01
568	AMEX	FXD	Wed, Mar 3, 2010	15.86	15.96	15.80	15.87
567	AMEX	FXD	Tue, Mar 2, 2010	15.97	15.97	15.80	15.83
566	AMEX	FXD	Mon, Mar 1, 2010	15.60	15.90	15.60	15.89
565	AMEX	FXD	Fri, Feb 26, 2010	15.52	15.58	15.45	15.55
564	AMEX	FXD	Thu, Feb 25, 2010	15.43	15.51	15.23	15.51
563	AMEX	FXD	Wed, Feb 24, 2010	15.32	15.48	15.28	15.48
562	AMEX	FXD	Tue, Feb 23, 2010	15.43	15.43	15.23	15.27
561	AMEX	FXD	Mon, Feb 22, 2010	15.55	15.55	15.39	15.43
560	AMEX	FXD	Fri, Feb 19, 2010	15.43	15.49	15.34	15.45
559	AMEX	FXD	Thu, Feb 18, 2010	15.31	15.40	15.25	15.40
558	AMEX	FXD	Wed, Feb 17, 2010	15.27	15.29	15.19	15.29
557	AMEX	FXD	Tue, Feb 16, 2010	15.01	15.12	14.97	15.12
556	AMEX	FXD	Fri, Feb 12, 2010	14.81	14.90	14.66	14.90
555	AMEX	FXD	Thu, Feb 11, 2010	14.66	14.87	14.57	14.85
554	AMEX	FXD	Wed, Feb 10, 2010	14.74	14.77	14.35	14.68
553	AMEX	FXD	Tue, Feb 9, 2010	14.70	14.79	14.58	14.74
552	AMEX	FXD	Mon, Feb 8, 2010	14.49	14.68	14.49	14.50
551	AMEX	FXD	Fri, Feb 5, 2010	14.51	14.55	14.25	14.53
550	AMEX	FXD	Thu, Feb 4, 2010	14.96	14.99	14.56	14.59
549	AMEX	FXD	Wed, Feb 3, 2010	15.04	15.11	15.00	15.11
548	AMEX	FXD	Tue, Feb 2, 2010	14.92	15.14	14.83	15.11
547	AMEX	FXD	Mon, Feb 1, 2010	14.65	14.86	14.65	14.85
546	AMEX	FXD	Fri, Jan 29, 2010	14.87	14.97	14.61	14.66
545	AMEX	FXD	Thu, Jan 28, 2010	14.97	14.98	14.69	14.78
544	AMEX	FXD	Wed, Jan 27, 2010	14.88	14.90	14.65	14.89
543	AMEX	FXD	Tue, Jan 26, 2010	14.82	14.98	14.75	14.88
542	AMEX	FXD	Mon, Jan 25, 2010	14.86	15.01	14.77	14.87
541	AMEX	FXD	Fri, Jan 22, 2010	15.10	15.14	14.82	14.82
540	AMEX	FXD	Thu, Jan 21, 2010	15.40	15.43	15.10	15.12
539	AMEX	FXD	Wed, Jan 20, 2010	15.41	15.41	15.19	15.30
538	AMEX	FXD	Tue, Jan 19, 2010	15.40	15.49	15.35	15.49
537	AMEX	FXD	Fri, Jan 15, 2010	15.53	15.54	15.30	15.36
536	AMEX	FXD	Thu, Jan 14, 2010	15.52	15.55	15.44	15.51
535	AMEX	FXD	Wed, Jan 13, 2010	15.40	15.57	15.29	15.54
534	AMEX	FXD	Tue, Jan 12, 2010	15.51	15.51	15.23	15.33
533	AMEX	FXD	Mon, Jan 11, 2010	15.56	15.63	15.47	15.57
532	AMEX	FXD	Fri, Jan 8, 2010	15.47	15.58	15.42	15.57
531	AMEX	FXD	Thu, Jan 7, 2010	15.45	15.55	15.34	15.54
530	AMEX	FXD	Wed, Jan 6, 2010	15.38	15.45	15.37	15.45
529	AMEX	FXD	Tue, Jan 5, 2010	15.27	15.40	15.19	15.40
528	AMEX	FXD	Mon, Jan 4, 2010	15.31	15.31	15.16	15.22
527	AMEX	FXD	Thu, Dec 31, 2009	15.29	15.29	15.05	15.06
526	AMEX	FXD	Wed, Dec 30, 2009	15.28	15.28	15.15	15.23
525	AMEX	FXD	Tue, Dec 29, 2009	15.30	15.30	15.24	15.27
524	AMEX	FXD	Mon, Dec 28, 2009	15.34	15.34	15.22	15.26
523	AMEX	FXD	Thu, Dec 24, 2009	15.34	15.34	15.24	15.27
522	AMEX	FXD	Wed, Dec 23, 2009	15.24	15.30	15.09	15.29
521	AMEX	FXD	Tue, Dec 22, 2009	15.22	15.23	15.10	15.18
520	AMEX	FXD	Mon, Dec 21, 2009	15.46	15.48	15.06	15.15
519	AMEX	FXD	Fri, Dec 18, 2009	14.94	14.98	14.75	14.93
518	AMEX	FXD	Thu, Dec 17, 2009	15.06	15.06	14.90	14.90
517	AMEX	FXD	Wed, Dec 16, 2009	14.96	15.15	14.96	15.06
516	AMEX	FXD	Tue, Dec 15, 2009	15.08	15.08	14.95	14.98
515	AMEX	FXD	Mon, Dec 14, 2009	15.04	15.09	14.89	15.08
514	AMEX	FXD	Fri, Dec 11, 2009	14.84	14.91	14.79	14.90
513	AMEX	FXD	Thu, Dec 10, 2009	14.79	14.80	14.69	14.73
512	AMEX	FXD	Wed, Dec 9, 2009	14.55	14.61	14.45	14.60
511	AMEX	FXD	Tue, Dec 8, 2009	14.60	14.68	14.49	14.62
510	AMEX	FXD	Mon, Dec 7, 2009	14.84	14.84	14.69	14.71
509	AMEX	FXD	Fri, Dec 4, 2009	14.82	14.91	14.49	14.76
508	AMEX	FXD	Thu, Dec 3, 2009	14.70	14.73	14.55	14.57
507	AMEX	FXD	Wed, Dec 2, 2009	15.13	15.13	14.68	14.72
506	AMEX	FXD	Tue, Dec 1, 2009	14.63	14.72	14.56	14.65
505	AMEX	FXD	Mon, Nov 30, 2009	14.58	14.58	14.28	14.40
504	AMEX	FXD	Fri, Nov 27, 2009	14.70	14.70	14.30	14.47
503	AMEX	FXD	Wed, Nov 25, 2009	14.64	14.77	14.59	14.77
502	AMEX	FXD	Tue, Nov 24, 2009	14.71	14.71	14.47	14.53
501	AMEX	FXD	Mon, Nov 23, 2009	14.61	14.82	14.60	14.64
500	AMEX	FXD	Fri, Nov 20, 2009	14.57	14.63	14.43	14.53
499	AMEX	FXD	Thu, Nov 19, 2009	14.80	14.80	14.47	14.63
498	AMEX	FXD	Wed, Nov 18, 2009	14.95	14.96	14.79	14.89
497	AMEX	FXD	Tue, Nov 17, 2009	14.92	14.92	14.72	14.92
496	AMEX	FXD	Mon, Nov 16, 2009	14.89	15.00	14.89	14.98
495	AMEX	FXD	Fri, Nov 13, 2009	14.64	14.76	14.54	14.71
494	AMEX	FXD	Thu, Nov 12, 2009	14.81	14.83	14.52	14.55
493	AMEX	FXD	Wed, Nov 11, 2009	14.86	14.93	14.71	14.79
492	AMEX	FXD	Tue, Nov 10, 2009	14.69	14.77	14.56	14.72
491	AMEX	FXD	Mon, Nov 9, 2009	14.40	14.67	14.40	14.67
490	AMEX	FXD	Fri, Nov 6, 2009	14.19	14.25	14.02	14.24
489	AMEX	FXD	Thu, Nov 5, 2009	13.91	14.15	13.88	14.13
488	AMEX	FXD	Wed, Nov 4, 2009	14.06	14.07	13.92	13.92
487	AMEX	FXD	Tue, Nov 3, 2009	13.61	13.87	13.61	13.86
486	AMEX	FXD	Mon, Nov 2, 2009	13.69	13.79	13.45	13.66
485	AMEX	FXD	Fri, Oct 30, 2009	13.98	13.99	13.57	13.61
484	AMEX	FXD	Thu, Oct 29, 2009	13.67	13.99	13.67	13.97
483	AMEX	FXD	Wed, Oct 28, 2009	14.11	14.11	13.53	13.57
482	AMEX	FXD	Tue, Oct 27, 2009	14.43	15.30	14.10	14.17
481	AMEX	FXD	Mon, Oct 26, 2009	14.89	14.91	14.50	14.54
480	AMEX	FXD	Fri, Oct 23, 2009	14.92	14.92	14.63	14.63
479	AMEX	FXD	Thu, Oct 22, 2009	14.57	14.85	14.47	14.84
478	AMEX	FXD	Wed, Oct 21, 2009	14.74	14.95	14.54	14.54
477	AMEX	FXD	Tue, Oct 20, 2009	14.79	14.82	14.64	14.72
476	AMEX	FXD	Mon, Oct 19, 2009	14.74	14.94	14.74	14.93
475	AMEX	FXD	Fri, Oct 16, 2009	14.75	14.77	14.59	14.72
474	AMEX	FXD	Thu, Oct 15, 2009	14.75	14.86	14.75	14.85
473	AMEX	FXD	Wed, Oct 14, 2009	14.75	14.83	14.68	14.82
472	AMEX	FXD	Tue, Oct 13, 2009	14.44	14.58	14.44	14.55
471	AMEX	FXD	Mon, Oct 12, 2009	14.64	14.68	14.50	14.55
470	AMEX	FXD	Fri, Oct 9, 2009	14.43	14.52	14.43	14.52
469	AMEX	FXD	Thu, Oct 8, 2009	14.41	14.62	14.41	14.52
468	AMEX	FXD	Wed, Oct 7, 2009	14.30	14.33	14.23	14.31
467	AMEX	FXD	Tue, Oct 6, 2009	14.25	14.35	14.16	14.28
466	AMEX	FXD	Mon, Oct 5, 2009	13.91	14.04	13.86	14.03
465	AMEX	FXD	Fri, Oct 2, 2009	13.67	13.80	13.56	13.71
464	AMEX	FXD	Thu, Oct 1, 2009	14.14	14.14	13.86	13.87
463	AMEX	FXD	Wed, Sep 30, 2009	14.17	14.43	14.15	14.37
462	AMEX	FXD	Tue, Sep 29, 2009	14.43	14.46	14.32	14.42
461	AMEX	FXD	Mon, Sep 28, 2009	14.11	14.27	14.11	14.24
460	AMEX	FXD	Fri, Sep 25, 2009	14.09	14.10	13.93	13.98
459	AMEX	FXD	Thu, Sep 24, 2009	14.33	14.33	14.01	14.11
458	AMEX	FXD	Wed, Sep 23, 2009	14.54	14.60	14.34	14.34
457	AMEX	FXD	Tue, Sep 22, 2009	14.51	14.62	14.51	14.60
456	AMEX	FXD	Mon, Sep 21, 2009	14.40	14.42	14.34	14.37
455	AMEX	FXD	Fri, Sep 18, 2009	14.42	14.50	14.38	14.47
454	AMEX	FXD	Thu, Sep 17, 2009	14.54	14.56	14.37	14.41
453	AMEX	FXD	Wed, Sep 16, 2009	14.29	14.45	14.27	14.45
452	AMEX	FXD	Tue, Sep 15, 2009	14.15	14.24	14.09	14.24
451	AMEX	FXD	Mon, Sep 14, 2009	13.96	14.09	13.95	14.09
450	AMEX	FXD	Fri, Sep 11, 2009	13.98	14.00	13.88	13.93
449	AMEX	FXD	Thu, Sep 10, 2009	13.89	13.98	13.78	13.98
448	AMEX	FXD	Wed, Sep 9, 2009	13.76	13.90	13.75	13.85
447	AMEX	FXD	Tue, Sep 8, 2009	13.60	13.60	13.47	13.55
446	AMEX	FXD	Fri, Sep 4, 2009	13.23	13.40	13.23	13.40
445	AMEX	FXD	Thu, Sep 3, 2009	13.06	13.20	12.98	13.20
444	AMEX	FXD	Wed, Sep 2, 2009	12.98	13.03	12.91	12.96
443	AMEX	FXD	Tue, Sep 1, 2009	13.48	13.51	13.04	13.06
442	AMEX	FXD	Mon, Aug 31, 2009	13.59	13.59	13.39	13.41
441	AMEX	FXD	Fri, Aug 28, 2009	13.80	13.80	13.53	13.61
440	AMEX	FXD	Thu, Aug 27, 2009	13.36	13.59	13.36	13.59
439	AMEX	FXD	Wed, Aug 26, 2009	13.58	13.67	13.50	13.55
438	AMEX	FXD	Tue, Aug 25, 2009	13.55	13.61	13.55	13.55
437	AMEX	FXD	Mon, Aug 24, 2009	13.54	13.54	13.29	13.29
436	AMEX	FXD	Fri, Aug 21, 2009	13.39	13.53	13.29	13.49
435	AMEX	FXD	Thu, Aug 20, 2009	13.21	13.23	13.14	13.23
434	AMEX	FXD	Wed, Aug 19, 2009	13.07	13.07	13.01	13.04
433	AMEX	FXD	Tue, Aug 18, 2009	12.82	12.93	12.82	12.92
432	AMEX	FXD	Mon, Aug 17, 2009	12.80	12.81	12.73	12.76
431	AMEX	FXD	Fri, Aug 14, 2009	13.30	13.30	13.13	13.17
430	AMEX	FXD	Thu, Aug 13, 2009	13.32	13.42	13.21	13.36
429	AMEX	FXD	Wed, Aug 12, 2009	13.30	13.46	13.30	13.35
428	AMEX	FXD	Tue, Aug 11, 2009	13.33	13.33	13.15	13.25
427	AMEX	FXD	Mon, Aug 10, 2009	13.59	13.59	13.36	13.37
426	AMEX	FXD	Fri, Aug 7, 2009	13.28	13.64	13.28	13.60
425	AMEX	FXD	Thu, Aug 6, 2009	13.32	13.32	13.03	13.08
424	AMEX	FXD	Wed, Aug 5, 2009	13.23	13.23	13.03	13.16
423	AMEX	FXD	Tue, Aug 4, 2009	13.10	13.25	13.08	13.09
422	AMEX	FXD	Mon, Aug 3, 2009	12.95	13.07	12.91	13.02
421	AMEX	FXD	Fri, Jul 31, 2009	12.77	12.82	12.70	12.80
420	AMEX	FXD	Thu, Jul 30, 2009	12.83	12.83	12.70	12.70
419	AMEX	FXD	Wed, Jul 29, 2009	12.51	12.52	12.36	12.43
418	AMEX	FXD	Tue, Jul 28, 2009	12.46	12.60	12.46	12.60
417	AMEX	FXD	Mon, Jul 27, 2009	12.54	12.64	12.53	12.64
416	AMEX	FXD	Fri, Jul 24, 2009	12.43	12.66	12.43	12.66
415	AMEX	FXD	Thu, Jul 23, 2009	12.26	12.65	12.26	12.58
414	AMEX	FXD	Wed, Jul 22, 2009	12.18	12.25	12.18	12.18
413	AMEX	FXD	Tue, Jul 21, 2009	12.16	12.16	11.89	12.06
412	AMEX	FXD	Mon, Jul 20, 2009	11.80	12.12	11.80	12.11
411	AMEX	FXD	Fri, Jul 17, 2009	11.70	11.80	11.70	11.75
410	AMEX	FXD	Thu, Jul 16, 2009	11.49	11.78	11.49	11.78
409	AMEX	FXD	Wed, Jul 15, 2009	11.23	11.59	11.23	11.59
408	AMEX	FXD	Tue, Jul 14, 2009	11.14	11.15	11.14	11.15
407	AMEX	FXD	Mon, Jul 13, 2009	10.54	10.78	10.54	10.78
406	AMEX	FXD	Fri, Jul 10, 2009	10.72	10.72	10.67	10.68
405	AMEX	FXD	Thu, Jul 9, 2009	10.72	10.74	10.71	10.72
404	AMEX	FXD	Wed, Jul 8, 2009	10.62	10.62	10.45	10.52
403	AMEX	FXD	Tue, Jul 7, 2009	10.69	10.69	10.62	10.65
402	AMEX	FXD	Mon, Jul 6, 2009	10.91	10.91	10.72	10.83
401	AMEX	FXD	Thu, Jul 2, 2009	10.99	11.01	10.92	10.92
400	AMEX	FXD	Wed, Jul 1, 2009	11.44	11.45	11.34	11.37
399	AMEX	FXD	Tue, Jun 30, 2009	11.34	11.34	11.17	11.17
398	AMEX	FXD	Mon, Jun 29, 2009	11.18	11.35	11.18	11.30
397	AMEX	FXD	Fri, Jun 26, 2009	11.20	11.20	11.11	11.19
396	AMEX	FXD	Thu, Jun 25, 2009	11.04	11.08	11.04	11.08
395	AMEX	FXD	Wed, Jun 24, 2009	10.73	10.96	10.73	10.91
394	AMEX	FXD	Tue, Jun 23, 2009	10.75	10.75	10.61	10.66
393	AMEX	FXD	Mon, Jun 22, 2009	11.02	11.02	10.81	10.88
392	AMEX	FXD	Fri, Jun 19, 2009	11.09	11.18	11.09	11.13
391	AMEX	FXD	Thu, Jun 18, 2009	10.91	11.07	10.91	11.05
390	AMEX	FXD	Wed, Jun 17, 2009	10.96	11.13	10.96	11.06
389	AMEX	FXD	Tue, Jun 16, 2009	11.25	11.30	10.96	10.96
388	AMEX	FXD	Mon, Jun 15, 2009	11.34	11.34	11.18	11.24
387	AMEX	FXD	Fri, Jun 12, 2009	11.44	11.55	11.42	11.55
386	AMEX	FXD	Thu, Jun 11, 2009	11.62	11.62	11.48	11.48
385	AMEX	FXD	Wed, Jun 10, 2009	11.60	11.61	11.43	11.61
384	AMEX	FXD	Tue, Jun 9, 2009	11.64	11.72	11.59	11.66
383	AMEX	FXD	Mon, Jun 8, 2009	11.62	11.62	11.39	11.59
382	AMEX	FXD	Fri, Jun 5, 2009	11.75	11.75	11.58	11.63
381	AMEX	FXD	Thu, Jun 4, 2009	11.70	11.70	11.46	11.56
380	AMEX	FXD	Wed, Jun 3, 2009	11.63	11.71	11.57	11.67
379	AMEX	FXD	Tue, Jun 2, 2009	11.77	11.93	11.77	11.87
378	AMEX	FXD	Mon, Jun 1, 2009	11.43	11.81	11.43	11.76
377	AMEX	FXD	Fri, May 29, 2009	11.09	11.14	11.09	11.14
376	AMEX	FXD	Thu, May 28, 2009	11.22	11.22	10.81	11.05
375	AMEX	FXD	Wed, May 27, 2009	11.17	11.40	11.11	11.11
374	AMEX	FXD	Tue, May 26, 2009	10.79	11.24	10.79	11.24
373	AMEX	FXD	Fri, May 22, 2009	10.81	10.92	10.81	10.92
372	AMEX	FXD	Thu, May 21, 2009	11.00	11.00	10.79	10.91
371	AMEX	FXD	Wed, May 20, 2009	11.47	11.50	11.12	11.12
370	AMEX	FXD	Tue, May 19, 2009	11.12	11.37	11.12	11.27
369	AMEX	FXD	Mon, May 18, 2009	10.90	11.16	10.88	11.16
368	AMEX	FXD	Fri, May 15, 2009	10.86	10.93	10.61	10.68
367	AMEX	FXD	Thu, May 14, 2009	10.50	10.82	10.50	10.70
366	AMEX	FXD	Wed, May 13, 2009	11.06	11.06	10.59	10.59
365	AMEX	FXD	Tue, May 12, 2009	11.26	11.32	11.15	11.32
364	AMEX	FXD	Mon, May 11, 2009	11.38	11.70	11.38	11.58
363	AMEX	FXD	Fri, May 8, 2009	11.66	11.68	11.54	11.68
362	AMEX	FXD	Thu, May 7, 2009	12.24	12.24	11.45	11.51
361	AMEX	FXD	Wed, May 6, 2009	11.81	12.08	11.68	11.84
360	AMEX	FXD	Tue, May 5, 2009	11.67	11.90	11.65	11.89
359	AMEX	FXD	Mon, May 4, 2009	11.46	11.54	11.45	11.52
358	AMEX	FXD	Fri, May 1, 2009	11.16	11.16	11.10	11.16
357	AMEX	FXD	Thu, Apr 30, 2009	11.17	11.45	11.17	11.26
356	AMEX	FXD	Wed, Apr 29, 2009	10.81	11.06	10.81	10.94
355	AMEX	FXD	Tue, Apr 28, 2009	10.79	10.85	10.74	10.78
354	AMEX	FXD	Mon, Apr 27, 2009	10.80	10.97	10.65	10.73
353	AMEX	FXD	Fri, Apr 24, 2009	10.78	11.13	10.78	11.05
352	AMEX	FXD	Thu, Apr 23, 2009	10.62	10.73	10.52	10.73
351	AMEX	FXD	Wed, Apr 22, 2009	10.46	10.84	10.46	10.65
350	AMEX	FXD	Tue, Apr 21, 2009	10.20	10.21	10.20	10.21
349	AMEX	FXD	Mon, Apr 20, 2009	10.50	10.52	8.96	10.18
348	AMEX	FXD	Fri, Apr 17, 2009	11.28	11.28	10.50	10.73
347	AMEX	FXD	Thu, Apr 16, 2009	10.01	10.40	10.01	10.35
346	AMEX	FXD	Wed, Apr 15, 2009	9.80	9.91	9.80	9.86
345	AMEX	FXD	Tue, Apr 14, 2009	9.97	9.97	9.91	9.91
344	AMEX	FXD	Mon, Apr 13, 2009	10.33	10.33	9.89	9.93
343	AMEX	FXD	Thu, Apr 9, 2009	9.91	10.01	9.91	10.01
342	AMEX	FXD	Mon, Apr 6, 2009	9.67	9.67	9.54	9.54
341	AMEX	FXD	Fri, Apr 3, 2009	9.60	9.65	9.60	9.64
340	AMEX	FXD	Thu, Apr 2, 2009	9.44	9.56	9.44	9.56
339	AMEX	FXD	Wed, Apr 1, 2009	9.02	9.02	9.02	9.02
338	AMEX	FXD	Tue, Mar 31, 2009	9.01	9.01	8.91	8.91
337	AMEX	FXD	Mon, Mar 30, 2009	8.78	8.82	8.78	8.79
336	AMEX	FXD	Fri, Mar 27, 2009	9.25	9.26	9.20	9.20
335	AMEX	FXD	Thu, Mar 26, 2009	9.15	9.31	9.15	9.31
334	AMEX	FXD	Wed, Mar 25, 2009	9.14	9.18	8.87	8.87
333	AMEX	FXD	Tue, Mar 24, 2009	8.98	8.98	8.98	8.98
332	AMEX	FXD	Mon, Mar 23, 2009	8.78	8.78	8.78	8.78
331	AMEX	FXD	Fri, Mar 20, 2009	8.46	8.46	8.46	8.46
330	AMEX	FXD	Wed, Mar 18, 2009	8.29	8.30	8.29	8.30
329	AMEX	FXD	Tue, Mar 17, 2009	8.16	8.16	8.16	8.16
328	AMEX	FXD	Mon, Mar 16, 2009	8.15	8.15	8.15	8.15
327	AMEX	FXD	Fri, Mar 13, 2009	8.04	8.04	7.99	7.99
326	AMEX	FXD	Thu, Mar 12, 2009	7.60	7.97	7.60	7.96
325	AMEX	FXD	Wed, Mar 11, 2009	7.82	7.82	7.75	7.75
324	AMEX	FXD	Tue, Mar 10, 2009	7.30	7.58	7.30	7.55
323	AMEX	FXD	Mon, Mar 9, 2009	7.25	7.26	7.02	7.07
322	AMEX	FXD	Fri, Mar 6, 2009	7.21	7.21	7.08	7.13
321	AMEX	FXD	Thu, Mar 5, 2009	7.35	7.35	7.35	7.35
320	AMEX	FXD	Wed, Mar 4, 2009	7.50	7.50	7.50	7.50
319	AMEX	FXD	Tue, Mar 3, 2009	7.44	7.46	7.44	7.46
318	AMEX	FXD	Mon, Mar 2, 2009	7.74	7.74	7.50	7.50
317	AMEX	FXD	Fri, Feb 27, 2009	7.70	8.01	7.70	7.88
316	AMEX	FXD	Wed, Feb 25, 2009	8.01	8.17	7.99	8.17
315	AMEX	FXD	Tue, Feb 24, 2009	7.86	8.04	7.82	8.04
314	AMEX	FXD	Mon, Feb 23, 2009	8.05	8.05	7.85	7.89
313	AMEX	FXD	Thu, Feb 19, 2009	8.11	8.11	8.11	8.11
312	AMEX	FXD	Tue, Feb 17, 2009	8.15	8.17	8.15	8.17
311	AMEX	FXD	Fri, Feb 13, 2009	8.64	8.64	8.53	8.53
310	AMEX	FXD	Thu, Feb 12, 2009	8.59	8.62	8.59	8.62
309	AMEX	FXD	Wed, Feb 11, 2009	8.65	8.65	8.61	8.61
308	AMEX	FXD	Tue, Feb 10, 2009	8.92	8.92	8.62	8.62
307	AMEX	FXD	Mon, Feb 9, 2009	9.00	9.03	9.00	9.03
306	AMEX	FXD	Fri, Feb 6, 2009	8.72	9.06	8.72	9.06
305	AMEX	FXD	Thu, Feb 5, 2009	8.48	8.61	8.48	8.61
304	AMEX	FXD	Wed, Feb 4, 2009	8.60	8.75	8.55	8.55
303	AMEX	FXD	Tue, Feb 3, 2009	8.49	8.74	8.49	8.70
302	AMEX	FXD	Fri, Jan 30, 2009	8.97	8.97	8.65	8.65
301	AMEX	FXD	Thu, Jan 29, 2009	9.16	9.16	9.02	9.02
300	AMEX	FXD	Wed, Jan 28, 2009	9.28	9.28	9.28	9.28
299	AMEX	FXD	Tue, Jan 27, 2009	9.02	9.02	8.93	8.96
298	AMEX	FXD	Mon, Jan 26, 2009	8.99	9.02	8.93	8.97
297	AMEX	FXD	Fri, Jan 23, 2009	8.63	8.94	8.63	8.92
296	AMEX	FXD	Thu, Jan 22, 2009	8.86	8.92	8.80	8.86
295	AMEX	FXD	Wed, Jan 21, 2009	8.74	8.82	8.69	8.82
294	AMEX	FXD	Tue, Jan 20, 2009	8.88	8.88	8.67	8.71
293	AMEX	FXD	Fri, Jan 16, 2009	9.21	9.23	9.00	9.23
292	AMEX	FXD	Thu, Jan 15, 2009	8.80	9.05	8.72	9.05
291	AMEX	FXD	Wed, Jan 14, 2009	8.99	8.99	8.95	8.95
290	AMEX	FXD	Tue, Jan 13, 2009	9.23	9.24	9.18	9.22
289	AMEX	FXD	Fri, Jan 9, 2009	9.74	10.19	9.70	9.70
288	AMEX	FXD	Thu, Jan 8, 2009	9.63	9.76	9.63	9.76
287	AMEX	FXD	Wed, Jan 7, 2009	9.86	9.86	9.74	9.78
286	AMEX	FXD	Tue, Jan 6, 2009	10.07	10.21	10.06	10.11
285	AMEX	FXD	Mon, Jan 5, 2009	10.70	10.70	9.95	9.95
284	AMEX	FXD	Fri, Jan 2, 2009	9.96	9.99	9.96	9.99
283	AMEX	FXD	Wed, Dec 31, 2008	9.51	9.64	9.51	9.64
282	AMEX	FXD	Tue, Dec 30, 2008	9.12	9.29	9.12	9.29
281	AMEX	FXD	Mon, Dec 29, 2008	8.99	8.99	8.94	8.96
280	AMEX	FXD	Fri, Dec 26, 2008	9.12	9.13	9.12	9.13
279	AMEX	FXD	Wed, Dec 24, 2008	9.06	9.06	9.06	9.06
278	AMEX	FXD	Tue, Dec 23, 2008	8.96	8.96	8.96	8.96
277	AMEX	FXD	Mon, Dec 22, 2008	9.14	9.14	9.08	9.08
276	AMEX	FXD	Fri, Dec 19, 2008	9.47	9.47	9.47	9.47
275	AMEX	FXD	Thu, Dec 18, 2008	9.58	9.58	9.37	9.37
274	AMEX	FXD	Wed, Dec 17, 2008	9.50	9.62	9.29	9.36
273	AMEX	FXD	Tue, Dec 16, 2008	9.34	9.34	9.04	9.18
272	AMEX	FXD	Mon, Dec 15, 2008	9.52	9.52	8.81	8.81
271	AMEX	FXD	Fri, Dec 12, 2008	8.91	8.92	8.91	8.92
270	AMEX	FXD	Thu, Dec 11, 2008	9.20	9.20	9.20	9.20
269	AMEX	FXD	Wed, Dec 10, 2008	9.22	9.33	9.22	9.33
268	AMEX	FXD	Tue, Dec 9, 2008	9.22	9.43	9.11	9.11
267	AMEX	FXD	Mon, Dec 8, 2008	8.25	9.31	8.25	9.31
266	AMEX	FXD	Fri, Dec 5, 2008	8.52	9.06	8.52	9.06
265	AMEX	FXD	Thu, Dec 4, 2008	8.95	9.00	8.89	8.91
264	AMEX	FXD	Wed, Dec 3, 2008	8.53	8.73	8.46	8.52
263	AMEX	FXD	Tue, Dec 2, 2008	8.32	8.32	8.28	8.28
262	AMEX	FXD	Mon, Dec 1, 2008	8.43	8.43	8.41	8.41
261	AMEX	FXD	Wed, Nov 26, 2008	8.42	8.82	8.39	8.82
260	AMEX	FXD	Tue, Nov 25, 2008	8.35	8.40	8.11	8.38
259	AMEX	FXD	Mon, Nov 24, 2008	7.73	8.16	7.73	8.14
258	AMEX	FXD	Fri, Nov 21, 2008	7.13	7.55	7.13	7.52
257	AMEX	FXD	Thu, Nov 20, 2008	7.57	7.83	7.24	7.24
256	AMEX	FXD	Wed, Nov 19, 2008	8.03	8.06	7.78	7.78
255	AMEX	FXD	Tue, Nov 18, 2008	8.33	8.41	8.17	8.17
254	AMEX	FXD	Mon, Nov 17, 2008	8.47	8.67	8.38	8.38
253	AMEX	FXD	Fri, Nov 14, 2008	8.96	8.96	8.56	8.67
252	AMEX	FXD	Thu, Nov 13, 2008	8.42	8.84	8.13	8.84
251	AMEX	FXD	Wed, Nov 12, 2008	8.62	8.68	8.49	8.52
250	AMEX	FXD	Tue, Nov 11, 2008	9.08	9.08	8.93	8.93
249	AMEX	FXD	Mon, Nov 10, 2008	9.59	9.59	9.32	9.32
248	AMEX	FXD	Fri, Nov 7, 2008	9.54	9.59	9.43	9.47
247	AMEX	FXD	Thu, Nov 6, 2008	9.68	9.96	9.52	9.54
246	AMEX	FXD	Wed, Nov 5, 2008	10.44	10.44	10.16	10.16
245	AMEX	FXD	Tue, Nov 4, 2008	10.47	10.63	10.38	10.57
244	AMEX	FXD	Mon, Nov 3, 2008	10.23	10.48	10.23	10.32
243	AMEX	FXD	Fri, Oct 31, 2008	9.82	10.51	9.82	10.40
242	AMEX	FXD	Thu, Oct 30, 2008	9.85	10.19	9.82	9.97
241	AMEX	FXD	Wed, Oct 29, 2008	9.28	10.05	8.83	9.94
240	AMEX	FXD	Tue, Oct 28, 2008	8.75	9.34	8.71	9.34
239	AMEX	FXD	Mon, Oct 27, 2008	8.95	9.17	8.93	8.93
238	AMEX	FXD	Fri, Oct 24, 2008	9.03	9.07	9.03	9.07
237	AMEX	FXD	Thu, Oct 23, 2008	9.81	9.81	9.21	9.28
236	AMEX	FXD	Wed, Oct 22, 2008	10.00	10.08	9.67	9.95
235	AMEX	FXD	Tue, Oct 21, 2008	10.72	10.72	10.21	10.38
234	AMEX	FXD	Mon, Oct 20, 2008	10.55	10.63	10.37	10.59
233	AMEX	FXD	Fri, Oct 17, 2008	10.72	10.72	10.19	10.30
232	AMEX	FXD	Thu, Oct 16, 2008	10.02	10.23	9.54	10.21
231	AMEX	FXD	Wed, Oct 15, 2008	10.62	10.93	9.97	10.19
230	AMEX	FXD	Tue, Oct 14, 2008	12.44	12.44	10.70	10.96
229	AMEX	FXD	Mon, Oct 13, 2008	10.76	11.65	10.76	11.65
228	AMEX	FXD	Fri, Oct 10, 2008	9.33	10.47	9.33	10.47
227	AMEX	FXD	Thu, Oct 9, 2008	11.06	11.15	10.53	10.71
226	AMEX	FXD	Wed, Oct 8, 2008	10.88	11.66	10.88	11.48
225	AMEX	FXD	Tue, Oct 7, 2008	11.39	11.88	11.33	11.33
224	AMEX	FXD	Mon, Oct 6, 2008	11.85	12.11	11.55	11.91
223	AMEX	FXD	Fri, Oct 3, 2008	13.01	13.01	12.44	12.44
222	AMEX	FXD	Thu, Oct 2, 2008	13.52	13.52	13.04	13.04
221	AMEX	FXD	Wed, Oct 1, 2008	13.63	14.51	13.36	13.63
220	AMEX	FXD	Tue, Sep 30, 2008	13.50	14.07	13.21	13.60
219	AMEX	FXD	Mon, Sep 29, 2008	13.56	13.77	12.75	13.26
218	AMEX	FXD	Fri, Sep 26, 2008	13.94	14.20	13.93	14.20
217	AMEX	FXD	Thu, Sep 25, 2008	13.27	14.18	13.27	14.07
216	AMEX	FXD	Wed, Sep 24, 2008	15.01	15.01	13.83	13.92
215	AMEX	FXD	Tue, Sep 23, 2008	14.24	14.27	13.89	13.98
214	AMEX	FXD	Mon, Sep 22, 2008	15.42	15.42	14.10	14.10
213	AMEX	FXD	Fri, Sep 19, 2008	16.72	36.04	14.76	14.79
212	AMEX	FXD	Thu, Sep 18, 2008	14.20	14.48	13.74	14.48
211	AMEX	FXD	Wed, Sep 17, 2008	13.88	15.04	13.68	14.29
210	AMEX	FXD	Tue, Sep 16, 2008	14.50	15.63	14.43	14.75
209	AMEX	FXD	Mon, Sep 15, 2008	14.72	15.02	14.72	14.79
208	AMEX	FXD	Fri, Sep 12, 2008	16.02	16.02	14.93	15.11
207	AMEX	FXD	Thu, Sep 11, 2008	14.82	15.23	14.82	15.23
206	AMEX	FXD	Wed, Sep 10, 2008	15.11	15.27	15.00	15.19
205	AMEX	FXD	Tue, Sep 9, 2008	15.61	15.62	15.20	15.20
204	AMEX	FXD	Mon, Sep 8, 2008	15.82	15.83	15.20	15.43
203	AMEX	FXD	Fri, Sep 5, 2008	14.76	14.94	14.60	14.94
202	AMEX	FXD	Thu, Sep 4, 2008	15.14	15.14	14.92	14.93
201	AMEX	FXD	Wed, Sep 3, 2008	15.14	15.32	15.14	15.32
200	AMEX	FXD	Tue, Sep 2, 2008	15.18	15.54	15.08	15.08
199	AMEX	FXD	Fri, Aug 29, 2008	14.93	15.03	14.88	14.97
198	AMEX	FXD	Thu, Aug 28, 2008	14.85	15.02	14.85	15.02
197	AMEX	FXD	Wed, Aug 27, 2008	14.62	14.80	14.61	14.74
196	AMEX	FXD	Tue, Aug 26, 2008	14.62	14.65	14.49	14.55
195	AMEX	FXD	Mon, Aug 25, 2008	14.82	14.84	14.64	14.65
194	AMEX	FXD	Fri, Aug 22, 2008	14.87	15.03	14.79	15.03
193	AMEX	FXD	Thu, Aug 21, 2008	14.51	14.68	14.51	14.66
192	AMEX	FXD	Wed, Aug 20, 2008	14.72	14.82	14.58	14.60
191	AMEX	FXD	Tue, Aug 19, 2008	14.97	14.97	14.59	14.70
190	AMEX	FXD	Mon, Aug 18, 2008	15.89	16.19	15.05	15.26
189	AMEX	FXD	Fri, Aug 15, 2008	15.47	15.47	15.30	15.41
188	AMEX	FXD	Thu, Aug 14, 2008	15.69	15.69	15.03	15.28
187	AMEX	FXD	Wed, Aug 13, 2008	15.05	15.05	14.78	14.96
186	AMEX	FXD	Tue, Aug 12, 2008	15.31	15.36	15.10	15.15
185	AMEX	FXD	Mon, Aug 11, 2008	15.11	15.61	15.10	15.43
184	AMEX	FXD	Fri, Aug 8, 2008	14.65	15.05	14.65	15.00
183	AMEX	FXD	Thu, Aug 7, 2008	14.66	14.66	14.45	14.45
182	AMEX	FXD	Wed, Aug 6, 2008	14.54	14.74	14.45	14.73
181	AMEX	FXD	Tue, Aug 5, 2008	14.49	15.03	14.49	15.03
180	AMEX	FXD	Mon, Aug 4, 2008	15.13	15.13	14.03	14.15
179	AMEX	FXD	Fri, Aug 1, 2008	14.22	14.25	14.02	14.25
178	AMEX	FXD	Thu, Jul 31, 2008	14.20	14.38	14.20	14.20
177	AMEX	FXD	Wed, Jul 30, 2008	14.41	14.43	14.05	14.13
176	AMEX	FXD	Tue, Jul 29, 2008	14.11	14.26	14.07	14.26
175	AMEX	FXD	Mon, Jul 28, 2008	14.05	14.05	13.80	13.81
174	AMEX	FXD	Fri, Jul 25, 2008	14.10	14.21	14.07	14.07
173	AMEX	FXD	Thu, Jul 24, 2008	14.56	14.56	14.15	14.24
172	AMEX	FXD	Wed, Jul 23, 2008	15.40	15.40	14.33	14.54
171	AMEX	FXD	Tue, Jul 22, 2008	14.00	14.20	13.88	14.20
170	AMEX	FXD	Mon, Jul 21, 2008	14.01	14.01	13.77	13.77
169	AMEX	FXD	Fri, Jul 18, 2008	13.79	13.93	13.79	13.93
168	AMEX	FXD	Thu, Jul 17, 2008	13.71	14.02	13.67	14.02
167	AMEX	FXD	Wed, Jul 16, 2008	13.27	13.61	13.27	13.61
166	AMEX	FXD	Mon, Jul 14, 2008	13.06	13.19	13.04	13.17
165	AMEX	FXD	Fri, Jul 11, 2008	13.14	13.37	12.99	13.21
164	AMEX	FXD	Thu, Jul 10, 2008	13.49	13.63	13.34	13.38
163	AMEX	FXD	Wed, Jul 9, 2008	14.03	14.03	13.70	13.70
162	AMEX	FXD	Tue, Jul 8, 2008	13.71	14.00	13.64	14.00
161	AMEX	FXD	Mon, Jul 7, 2008	13.89	13.94	13.66	13.82
160	AMEX	FXD	Thu, Jul 3, 2008	13.81	13.94	13.81	13.84
159	AMEX	FXD	Wed, Jul 2, 2008	14.05	14.15	13.91	13.91
158	AMEX	FXD	Tue, Jul 1, 2008	14.08	14.14	13.99	14.08
157	AMEX	FXD	Mon, Jun 30, 2008	14.23	14.47	14.23	14.23
156	AMEX	FXD	Fri, Jun 27, 2008	14.51	14.53	14.36	14.39
155	AMEX	FXD	Thu, Jun 26, 2008	14.66	14.66	14.49	14.53
154	AMEX	FXD	Wed, Jun 25, 2008	14.92	15.15	14.92	14.94
153	AMEX	FXD	Tue, Jun 24, 2008	14.74	14.86	14.65	14.70
152	AMEX	FXD	Mon, Jun 23, 2008	14.85	14.94	14.80	14.82
151	AMEX	FXD	Fri, Jun 20, 2008	15.15	15.15	15.08	15.11
150	AMEX	FXD	Thu, Jun 19, 2008	15.36	15.48	15.36	15.48
149	AMEX	FXD	Wed, Jun 18, 2008	15.30	15.44	15.28	15.35
148	AMEX	FXD	Tue, Jun 17, 2008	15.84	15.84	15.61	15.61
147	AMEX	FXD	Mon, Jun 16, 2008	15.77	15.78	15.69	15.78
146	AMEX	FXD	Fri, Jun 13, 2008	15.54	15.66	15.54	15.66
145	AMEX	FXD	Thu, Jun 12, 2008	15.60	15.63	15.43	15.43
144	AMEX	FXD	Wed, Jun 11, 2008	15.68	15.68	15.42	15.47
143	AMEX	FXD	Tue, Jun 10, 2008	15.67	15.78	15.66	15.78
142	AMEX	FXD	Mon, Jun 9, 2008	15.82	15.86	15.77	15.80
141	AMEX	FXD	Fri, Jun 6, 2008	16.13	16.13	15.85	15.85
140	AMEX	FXD	Thu, Jun 5, 2008	16.33	16.36	16.31	16.31
139	AMEX	FXD	Wed, Jun 4, 2008	16.19	16.27	16.09	16.12
138	AMEX	FXD	Tue, Jun 3, 2008	16.12	16.14	16.05	16.05
137	AMEX	FXD	Mon, Jun 2, 2008	16.10	16.10	16.10	16.10
136	AMEX	FXD	Fri, May 30, 2008	16.23	16.31	16.23	16.30
135	AMEX	FXD	Thu, May 29, 2008	16.30	16.30	16.30	16.30
134	AMEX	FXD	Wed, May 28, 2008	16.10	16.10	16.05	16.05
133	AMEX	FXD	Tue, May 27, 2008	15.95	15.95	15.80	15.94
132	AMEX	FXD	Fri, May 23, 2008	15.80	15.80	15.74	15.77
131	AMEX	FXD	Thu, May 22, 2008	15.90	15.98	15.90	15.93
130	AMEX	FXD	Wed, May 21, 2008	16.26	16.26	15.95	15.95
129	AMEX	FXD	Tue, May 20, 2008	16.40	16.40	16.25	16.28
128	AMEX	FXD	Mon, May 19, 2008	16.62	16.62	16.55	16.55
127	AMEX	FXD	Fri, May 16, 2008	16.47	16.65	16.47	16.65
126	AMEX	FXD	Thu, May 15, 2008	16.60	16.80	16.60	16.80
125	AMEX	FXD	Wed, May 14, 2008	16.71	16.74	16.70	16.71
124	AMEX	FXD	Tue, May 13, 2008	16.46	16.48	16.44	16.48
123	AMEX	FXD	Mon, May 12, 2008	16.20	16.41	16.20	16.36
122	AMEX	FXD	Thu, May 8, 2008	16.16	16.16	16.16	16.16
121	AMEX	FXD	Wed, May 7, 2008	16.44	16.44	16.19	16.19
120	AMEX	FXD	Tue, May 6, 2008	16.07	16.38	16.07	16.38
119	AMEX	FXD	Mon, May 5, 2008	16.19	16.19	16.16	16.16
118	AMEX	FXD	Fri, May 2, 2008	16.58	16.58	16.32	16.32
117	AMEX	FXD	Thu, May 1, 2008	16.04	16.39	15.94	16.36
116	AMEX	FXD	Wed, Apr 30, 2008	16.13	16.21	16.02	16.02
115	AMEX	FXD	Tue, Apr 29, 2008	16.01	16.14	16.01	16.14
114	AMEX	FXD	Mon, Apr 28, 2008	16.02	16.15	16.02	16.05
113	AMEX	FXD	Fri, Apr 25, 2008	15.92	16.10	15.84	16.10
112	AMEX	FXD	Thu, Apr 24, 2008	15.76	15.76	15.65	15.65
111	AMEX	FXD	Wed, Apr 23, 2008	15.73	15.87	15.67	15.75
110	AMEX	FXD	Tue, Apr 22, 2008	15.85	15.85	15.63	15.67
109	AMEX	FXD	Mon, Apr 21, 2008	15.88	16.01	15.88	16.01
108	AMEX	FXD	Fri, Apr 18, 2008	16.10	16.10	16.01	16.02
107	AMEX	FXD	Wed, Apr 16, 2008	15.50	15.63	15.50	15.63
106	AMEX	FXD	Tue, Apr 15, 2008	15.32	15.33	15.32	15.33
105	AMEX	FXD	Mon, Apr 14, 2008	15.44	15.44	15.37	15.37
104	AMEX	FXD	Fri, Apr 11, 2008	15.52	15.52	15.51	15.51
103	AMEX	FXD	Thu, Apr 10, 2008	15.54	15.69	15.54	15.66
102	AMEX	FXD	Wed, Apr 9, 2008	15.59	15.59	15.59	15.59
101	AMEX	FXD	Tue, Apr 8, 2008	15.88	15.88	15.88	15.88
100	AMEX	FXD	Mon, Apr 7, 2008	15.96	16.02	15.96	16.02
99	AMEX	FXD	Fri, Apr 4, 2008	15.93	16.07	15.93	16.02
98	AMEX	FXD	Thu, Apr 3, 2008	15.92	15.92	15.92	15.92
97	AMEX	FXD	Wed, Apr 2, 2008	16.17	16.17	16.01	16.05
96	AMEX	FXD	Tue, Apr 1, 2008	15.91	15.96	15.91	15.92
95	AMEX	FXD	Mon, Mar 31, 2008	15.40	15.40	15.32	15.32
94	AMEX	FXD	Fri, Mar 28, 2008	15.49	15.49	15.30	15.33
93	AMEX	FXD	Thu, Mar 27, 2008	15.73	15.73	15.73	15.73
92	AMEX	FXD	Wed, Mar 26, 2008	15.78	15.78	15.75	15.75
91	AMEX	FXD	Tue, Mar 25, 2008	15.96	16.03	15.96	16.03
90	AMEX	FXD	Mon, Mar 24, 2008	15.99	15.99	15.98	15.98
89	AMEX	FXD	Thu, Mar 20, 2008	15.32	15.58	15.32	15.56
88	AMEX	FXD	Wed, Mar 19, 2008	15.45	15.45	15.34	15.34
87	AMEX	FXD	Tue, Mar 18, 2008	15.16	15.16	15.16	15.16
86	AMEX	FXD	Mon, Mar 17, 2008	14.91	14.91	14.91	14.91
85	AMEX	FXD	Fri, Mar 14, 2008	14.89	15.08	14.89	14.95
84	AMEX	FXD	Thu, Mar 13, 2008	14.98	15.31	14.98	15.31
83	AMEX	FXD	Wed, Mar 12, 2008	15.33	15.46	15.31	15.31
82	AMEX	FXD	Tue, Mar 11, 2008	15.17	15.17	15.17	15.17
81	AMEX	FXD	Mon, Mar 10, 2008	14.99	14.99	14.79	14.79
80	AMEX	FXD	Wed, Mar 5, 2008	15.78	15.78	15.56	15.59
79	AMEX	FXD	Tue, Mar 4, 2008	15.51	15.51	15.51	15.51
78	AMEX	FXD	Mon, Mar 3, 2008	15.42	15.54	15.42	15.48
77	AMEX	FXD	Fri, Feb 29, 2008	15.53	15.53	15.53	15.53
76	AMEX	FXD	Thu, Feb 28, 2008	16.25	16.25	16.04	16.04
75	AMEX	FXD	Wed, Feb 27, 2008	16.44	16.44	16.44	16.44
74	AMEX	FXD	Tue, Feb 26, 2008	16.39	16.46	16.39	16.46
73	AMEX	FXD	Fri, Feb 22, 2008	15.78	15.80	15.77	15.80
72	AMEX	FXD	Thu, Feb 21, 2008	16.04	16.04	15.79	15.79
71	AMEX	FXD	Wed, Feb 20, 2008	16.06	16.06	16.06	16.06
70	AMEX	FXD	Tue, Feb 19, 2008	16.05	16.05	15.90	15.90
69	AMEX	FXD	Fri, Feb 15, 2008	15.86	15.97	15.86	15.97
68	AMEX	FXD	Thu, Feb 14, 2008	16.07	16.07	16.05	16.07
67	AMEX	FXD	Wed, Feb 13, 2008	16.37	16.37	16.25	16.25
66	AMEX	FXD	Tue, Feb 12, 2008	16.25	16.25	16.14	16.14
65	AMEX	FXD	Mon, Feb 11, 2008	15.91	15.91	15.91	15.91
64	AMEX	FXD	Fri, Feb 8, 2008	16.14	16.14	15.97	16.06
63	AMEX	FXD	Wed, Feb 6, 2008	16.00	16.00	16.00	16.00
62	AMEX	FXD	Tue, Feb 5, 2008	16.34	16.34	16.34	16.34
61	AMEX	FXD	Mon, Feb 4, 2008	16.54	16.54	16.51	16.52
60	AMEX	FXD	Fri, Feb 1, 2008	16.80	16.80	16.80	16.80
59	AMEX	FXD	Wed, Jan 30, 2008	16.03	16.08	15.97	16.06
58	AMEX	FXD	Tue, Jan 29, 2008	16.03	16.10	16.01	16.09
57	AMEX	FXD	Mon, Jan 28, 2008	15.48	15.48	15.48	15.48
56	AMEX	FXD	Thu, Jan 24, 2008	15.77	15.77	15.74	15.74
55	AMEX	FXD	Wed, Jan 9, 2008	15.61	15.61	15.41	15.41
54	AMEX	FXD	Fri, Jan 4, 2008	15.92	15.92	15.92	15.92
53	AMEX	FXD	Wed, Jan 2, 2008	16.64	16.64	16.64	16.64
52	AMEX	FXD	Mon, Dec 31, 2007	16.98	17.06	16.94	16.95
51	AMEX	FXD	Mon, Dec 17, 2007	17.10	17.10	17.10	17.10
50	AMEX	FXD	Fri, Dec 14, 2007	17.53	17.53	17.42	17.42
49	AMEX	FXD	Wed, Dec 12, 2007	17.58	17.58	17.58	17.58
48	AMEX	FXD	Tue, Dec 11, 2007	17.85	17.85	17.85	17.85
47	AMEX	FXD	Tue, Dec 4, 2007	17.65	17.65	17.65	17.65
46	AMEX	FXD	Mon, Dec 3, 2007	17.81	17.81	17.81	17.81
45	AMEX	FXD	Fri, Nov 30, 2007	17.78	17.78	17.67	17.67
44	AMEX	FXD	Wed, Nov 21, 2007	17.05	17.05	17.05	17.05
43	AMEX	FXD	Tue, Nov 20, 2007	17.25	17.32	16.94	16.95
42	AMEX	FXD	Mon, Nov 19, 2007	17.36	17.36	17.12	17.15
41	AMEX	FXD	Fri, Nov 16, 2007	17.49	17.50	17.45	17.45
40	AMEX	FXD	Fri, Nov 9, 2007	17.61	17.61	17.61	17.61
39	AMEX	FXD	Mon, Nov 5, 2007	17.98	17.98	17.98	17.98
38	AMEX	FXD	Wed, Oct 24, 2007	18.45	18.45	18.44	18.44
37	AMEX	FXD	Tue, Oct 23, 2007	18.63	18.63	18.63	18.63
36	AMEX	FXD	Thu, Oct 18, 2007	18.84	18.84	18.84	18.84
35	AMEX	FXD	Thu, Oct 11, 2007	19.44	19.44	19.44	19.44
34	AMEX	FXD	Tue, Oct 9, 2007	19.29	19.30	19.29	19.30
33	AMEX	FXD	Mon, Oct 8, 2007	19.28	19.28	19.26	19.26
32	AMEX	FXD	Wed, Sep 26, 2007	18.51	18.51	18.51	18.51
31	AMEX	FXD	Mon, Sep 24, 2007	18.73	18.73	18.59	18.59
30	AMEX	FXD	Fri, Sep 21, 2007	18.77	18.77	18.77	18.77
29	AMEX	FXD	Thu, Sep 20, 2007	18.76	18.76	18.76	18.76
28	AMEX	FXD	Tue, Sep 18, 2007	18.45	18.46	18.45	18.46
27	AMEX	FXD	Mon, Sep 10, 2007	18.10	18.10	18.10	18.10
26	AMEX	FXD	Thu, Sep 6, 2007	18.64	18.64	18.64	18.64
25	AMEX	FXD	Wed, Sep 5, 2007	18.59	18.59	18.56	18.56
24	AMEX	FXD	Tue, Sep 4, 2007	18.83	18.83	18.83	18.83
23	AMEX	FXD	Wed, Aug 29, 2007	18.27	18.27	18.27	18.27
22	AMEX	FXD	Tue, Aug 21, 2007	18.17	18.17	18.17	18.17
21	AMEX	FXD	Mon, Aug 20, 2007	17.91	17.91	17.91	17.91
20	AMEX	FXD	Thu, Aug 16, 2007	17.11	17.48	17.11	17.48
19	AMEX	FXD	Mon, Aug 6, 2007	18.37	18.37	18.37	18.37
18	AMEX	FXD	Fri, Aug 3, 2007	18.84	18.84	18.84	18.84
17	AMEX	FXD	Thu, Aug 2, 2007	18.89	18.89	18.89	18.89
16	AMEX	FXD	Wed, Aug 1, 2007	18.82	18.82	18.75	18.75
15	AMEX	FXD	Tue, Jul 31, 2007	18.97	18.99	18.97	18.99
14	AMEX	FXD	Fri, Jul 27, 2007	18.98	18.98	18.98	18.98
13	AMEX	FXD	Thu, Jul 26, 2007	19.29	19.32	18.92	18.99
12	AMEX	FXD	Wed, Jul 25, 2007	19.75	19.75	19.64	19.65
11	AMEX	FXD	Tue, Jul 10, 2007	20.25	20.25	20.25	20.25
10	AMEX	FXD	Mon, Jul 9, 2007	20.55	20.59	20.55	20.59
9	AMEX	FXD	Fri, Jun 29, 2007	20.17	20.17	20.17	20.17
8	AMEX	FXD	Thu, Jun 21, 2007	20.12	20.12	20.12	20.12
7	AMEX	FXD	Wed, Jun 20, 2007	20.25	20.25	20.13	20.13
6	AMEX	FXD	Wed, Jun 6, 2007	20.28	20.28	20.28	20.28
5	AMEX	FXD	Tue, May 29, 2007	20.13	20.13	20.13	20.13
4	AMEX	FXD	Thu, May 24, 2007	20.11	20.11	20.11	20.11
3	AMEX	FXD	Tue, May 22, 2007	20.26	20.26	20.26	20.26
2	AMEX	FXD	Tue, May 15, 2007	19.80	19.80	19.80	19.80
1	AMEX	FXD	Thu, May 10, 2007	20.07	20.07	20.03	20.04
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Cons. Discret. AlphaDEX AMEX:FXD 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