First Trust Financials AlphaDEX AMEX:FXO Historical Prices

Below are the 4134 trading days of historical prices for FXO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4134	AMEX	FXO	Wed, Mar 20, 2024	45.52	46.62	45.52	46.35
4133	AMEX	FXO	Tue, Mar 19, 2024	45.37	45.74	45.37	45.63
4132	AMEX	FXO	Mon, Mar 18, 2024	45.54	45.57	45.33	45.41
4131	AMEX	FXO	Fri, Mar 15, 2024	45.21	45.63	45.21	45.46
4130	AMEX	FXO	Thu, Mar 14, 2024	45.73	45.82	45.06	45.35
4129	AMEX	FXO	Wed, Mar 13, 2024	45.64	46.01	45.64	45.79
4128	AMEX	FXO	Tue, Mar 12, 2024	45.56	45.74	45.34	45.61
4127	AMEX	FXO	Mon, Mar 11, 2024	45.32	45.59	45.28	45.50
4126	AMEX	FXO	Fri, Mar 8, 2024	45.72	45.93	45.43	45.43
4125	AMEX	FXO	Thu, Mar 7, 2024	45.63	45.90	45.43	45.50
4124	AMEX	FXO	Wed, Mar 6, 2024	45.31	45.57	45.00	45.39
4123	AMEX	FXO	Tue, Mar 5, 2024	44.65	45.44	44.65	45.25
4122	AMEX	FXO	Mon, Mar 4, 2024	44.67	45.15	44.67	44.80
4121	AMEX	FXO	Fri, Mar 1, 2024	44.59	44.74	44.34	44.71
4120	AMEX	FXO	Thu, Feb 29, 2024	44.90	44.96	44.51	44.82
4119	AMEX	FXO	Wed, Feb 28, 2024	44.42	44.78	44.41	44.56
4118	AMEX	FXO	Tue, Feb 27, 2024	44.27	44.56	44.22	44.54
4117	AMEX	FXO	Mon, Feb 26, 2024	44.30	44.66	44.04	44.16
4116	AMEX	FXO	Fri, Feb 23, 2024	44.31	44.56	44.29	44.40
4115	AMEX	FXO	Thu, Feb 22, 2024	44.13	44.35	44.11	44.24
4114	AMEX	FXO	Wed, Feb 21, 2024	43.86	43.93	43.71	43.89
4113	AMEX	FXO	Tue, Feb 20, 2024	43.77	44.20	43.77	43.99
4112	AMEX	FXO	Fri, Feb 16, 2024	44.13	44.41	44.10	44.12
4111	AMEX	FXO	Thu, Feb 15, 2024	43.88	44.53	43.88	44.40
4110	AMEX	FXO	Wed, Feb 14, 2024	43.33	43.72	43.33	43.71
4109	AMEX	FXO	Tue, Feb 13, 2024	43.31	43.32	42.64	43.06
4108	AMEX	FXO	Mon, Feb 12, 2024	43.38	44.23	43.38	43.93
4107	AMEX	FXO	Fri, Feb 9, 2024	43.11	43.40	42.85	43.38
4106	AMEX	FXO	Thu, Feb 8, 2024	42.91	43.05	42.65	42.99
4105	AMEX	FXO	Wed, Feb 7, 2024	43.06	43.20	42.48	43.08
4104	AMEX	FXO	Tue, Feb 6, 2024	43.12	43.36	42.82	42.94
4103	AMEX	FXO	Mon, Feb 5, 2024	43.11	43.24	42.84	43.03
4102	AMEX	FXO	Fri, Feb 2, 2024	42.76	43.58	42.76	43.43
4101	AMEX	FXO	Thu, Feb 1, 2024	43.59	43.59	42.24	43.11
4100	AMEX	FXO	Wed, Jan 31, 2024	44.01	44.49	43.60	43.61
4099	AMEX	FXO	Tue, Jan 30, 2024	44.58	44.83	44.55	44.77
4098	AMEX	FXO	Mon, Jan 29, 2024	44.34	44.64	44.23	44.64
4097	AMEX	FXO	Fri, Jan 26, 2024	44.19	44.47	44.19	44.36
4096	AMEX	FXO	Thu, Jan 25, 2024	44.16	44.31	43.74	44.14
4095	AMEX	FXO	Wed, Jan 24, 2024	44.00	44.37	43.95	44.02
4094	AMEX	FXO	Tue, Jan 23, 2024	43.96	44.01	43.64	43.69
4093	AMEX	FXO	Mon, Jan 22, 2024	43.63	44.03	43.63	43.90
4092	AMEX	FXO	Fri, Jan 19, 2024	42.73	43.47	42.64	43.46
4091	AMEX	FXO	Thu, Jan 18, 2024	42.48	42.57	42.11	42.55
4090	AMEX	FXO	Wed, Jan 17, 2024	42.20	42.67	42.20	42.44
4089	AMEX	FXO	Tue, Jan 16, 2024	42.60	42.75	42.35	42.61
4088	AMEX	FXO	Fri, Jan 12, 2024	43.29	43.45	42.78	42.94
4087	AMEX	FXO	Thu, Jan 11, 2024	43.17	43.17	42.70	43.12
4086	AMEX	FXO	Wed, Jan 10, 2024	43.17	43.33	43.00	43.33
4085	AMEX	FXO	Tue, Jan 9, 2024	43.37	43.37	43.13	43.21
4084	AMEX	FXO	Mon, Jan 8, 2024	43.34	43.70	43.23	43.68
4083	AMEX	FXO	Fri, Jan 5, 2024	42.87	43.62	42.87	43.38
4082	AMEX	FXO	Thu, Jan 4, 2024	42.77	43.32	42.77	42.98
4081	AMEX	FXO	Wed, Jan 3, 2024	43.16	43.16	42.72	42.77
4080	AMEX	FXO	Tue, Jan 2, 2024	43.00	43.59	43.00	43.45
4079	AMEX	FXO	Fri, Dec 29, 2023	43.53	43.54	43.21	43.29
4078	AMEX	FXO	Thu, Dec 28, 2023	43.39	43.61	43.39	43.59
4077	AMEX	FXO	Wed, Dec 27, 2023	43.31	43.54	43.22	43.48
4076	AMEX	FXO	Tue, Dec 26, 2023	43.06	43.49	43.04	43.38
4075	AMEX	FXO	Fri, Dec 22, 2023	42.99	43.23	42.87	43.00
4074	AMEX	FXO	Thu, Dec 21, 2023	43.22	43.25	42.82	42.87
4073	AMEX	FXO	Wed, Dec 20, 2023	43.51	43.79	42.82	42.82
4072	AMEX	FXO	Tue, Dec 19, 2023	43.25	43.75	43.25	43.72
4071	AMEX	FXO	Mon, Dec 18, 2023	43.40	43.45	43.19	43.21
4070	AMEX	FXO	Fri, Dec 15, 2023	43.58	43.59	43.06	43.24
4069	AMEX	FXO	Thu, Dec 14, 2023	43.30	43.90	43.30	43.72
4068	AMEX	FXO	Wed, Dec 13, 2023	41.52	42.65	41.37	42.61
4067	AMEX	FXO	Tue, Dec 12, 2023	41.36	41.55	41.20	41.43
4066	AMEX	FXO	Mon, Dec 11, 2023	41.18	41.50	41.18	41.35
4065	AMEX	FXO	Fri, Dec 8, 2023	40.88	41.34	40.88	41.26
4064	AMEX	FXO	Thu, Dec 7, 2023	40.63	40.87	40.59	40.87
4063	AMEX	FXO	Wed, Dec 6, 2023	41.02	41.45	40.49	40.52
4062	AMEX	FXO	Tue, Dec 5, 2023	40.98	40.98	40.69	40.78
4061	AMEX	FXO	Mon, Dec 4, 2023	40.68	41.19	40.68	41.11
4060	AMEX	FXO	Fri, Dec 1, 2023	39.97	41.01	39.88	40.92
4059	AMEX	FXO	Thu, Nov 30, 2023	39.82	40.17	39.71	40.10
4058	AMEX	FXO	Wed, Nov 29, 2023	39.39	39.94	39.39	39.71
4057	AMEX	FXO	Tue, Nov 28, 2023	39.33	39.35	39.05	39.20
4056	AMEX	FXO	Mon, Nov 27, 2023	39.26	39.37	39.13	39.32
4055	AMEX	FXO	Fri, Nov 24, 2023	39.20	39.48	39.20	39.37
4054	AMEX	FXO	Wed, Nov 22, 2023	39.20	39.31	39.05	39.22
4053	AMEX	FXO	Tue, Nov 21, 2023	39.14	39.20	39.01	39.03
4052	AMEX	FXO	Mon, Nov 20, 2023	39.17	39.39	38.94	39.30
4051	AMEX	FXO	Fri, Nov 17, 2023	39.03	39.26	39.02	39.23
4050	AMEX	FXO	Thu, Nov 16, 2023	38.98	39.10	38.68	38.80
4049	AMEX	FXO	Wed, Nov 15, 2023	38.84	39.28	38.84	39.04
4048	AMEX	FXO	Tue, Nov 14, 2023	38.40	39.13	38.37	38.87
4047	AMEX	FXO	Mon, Nov 13, 2023	37.44	37.71	37.32	37.60
4046	AMEX	FXO	Fri, Nov 10, 2023	37.36	37.63	37.19	37.60
4045	AMEX	FXO	Thu, Nov 9, 2023	37.69	37.77	37.17	37.22
4044	AMEX	FXO	Wed, Nov 8, 2023	37.69	37.73	37.48	37.57
4043	AMEX	FXO	Tue, Nov 7, 2023	37.70	37.83	37.57	37.74
4042	AMEX	FXO	Mon, Nov 6, 2023	38.22	38.22	37.65	37.82
4041	AMEX	FXO	Fri, Nov 3, 2023	37.97	38.39	37.97	38.18
4040	AMEX	FXO	Thu, Nov 2, 2023	36.63	37.38	36.63	37.37
4039	AMEX	FXO	Wed, Nov 1, 2023	36.20	36.49	36.05	36.44
4038	AMEX	FXO	Tue, Oct 31, 2023	35.96	36.21	35.83	36.18
4037	AMEX	FXO	Mon, Oct 30, 2023	35.69	36.00	35.54	35.89
4036	AMEX	FXO	Fri, Oct 27, 2023	36.18	36.18	35.28	35.41
4035	AMEX	FXO	Thu, Oct 26, 2023	35.72	36.50	35.72	36.16
4034	AMEX	FXO	Wed, Oct 25, 2023	35.80	35.94	35.53	35.69
4033	AMEX	FXO	Tue, Oct 24, 2023	36.01	36.29	35.80	36.03
4032	AMEX	FXO	Mon, Oct 23, 2023	35.92	36.24	35.78	35.81
4031	AMEX	FXO	Fri, Oct 20, 2023	36.85	36.85	36.01	36.01
4030	AMEX	FXO	Thu, Oct 19, 2023	37.43	37.75	36.89	36.98
4029	AMEX	FXO	Wed, Oct 18, 2023	37.94	37.98	37.45	37.52
4028	AMEX	FXO	Tue, Oct 17, 2023	37.68	38.55	37.68	38.24
4027	AMEX	FXO	Mon, Oct 16, 2023	37.41	37.88	37.41	37.73
4026	AMEX	FXO	Fri, Oct 13, 2023	37.64	37.75	36.93	37.10
4025	AMEX	FXO	Thu, Oct 12, 2023	37.86	37.86	37.09	37.37
4024	AMEX	FXO	Wed, Oct 11, 2023	37.77	38.03	37.45	37.79
4023	AMEX	FXO	Tue, Oct 10, 2023	37.56	37.94	37.49	37.69
4022	AMEX	FXO	Mon, Oct 9, 2023	36.93	37.45	36.93	37.37
4021	AMEX	FXO	Fri, Oct 6, 2023	36.78	37.53	36.67	37.28
4020	AMEX	FXO	Thu, Oct 5, 2023	36.52	37.10	36.52	37.04
4019	AMEX	FXO	Wed, Oct 4, 2023	36.36	36.63	36.03	36.63
4018	AMEX	FXO	Tue, Oct 3, 2023	36.88	36.88	36.10	36.27
4017	AMEX	FXO	Mon, Oct 2, 2023	37.78	37.78	36.99	37.15
4016	AMEX	FXO	Fri, Sep 29, 2023	38.10	38.30	37.77	37.83
4015	AMEX	FXO	Thu, Sep 28, 2023	37.40	37.96	37.32	37.79
4014	AMEX	FXO	Wed, Sep 27, 2023	37.65	37.65	37.12	37.42
4013	AMEX	FXO	Tue, Sep 26, 2023	37.84	38.12	37.47	37.52
4012	AMEX	FXO	Mon, Sep 25, 2023	37.82	38.20	37.78	38.18
4011	AMEX	FXO	Fri, Sep 22, 2023	38.18	38.20	37.93	37.93
4010	AMEX	FXO	Thu, Sep 21, 2023	38.86	38.92	38.46	38.11
4009	AMEX	FXO	Wed, Sep 20, 2023	39.64	39.84	39.13	39.14
4008	AMEX	FXO	Tue, Sep 19, 2023	39.51	39.65	39.24	39.44
4007	AMEX	FXO	Mon, Sep 18, 2023	39.60	39.60	39.25	39.49
4006	AMEX	FXO	Fri, Sep 15, 2023	39.53	39.80	39.49	39.67
4005	AMEX	FXO	Thu, Sep 14, 2023	39.55	39.84	39.55	39.79
4004	AMEX	FXO	Wed, Sep 13, 2023	39.73	39.73	39.04	39.20
4003	AMEX	FXO	Tue, Sep 12, 2023	39.15	39.88	39.15	39.61
4002	AMEX	FXO	Mon, Sep 11, 2023	39.32	39.64	39.13	39.15
4001	AMEX	FXO	Fri, Sep 8, 2023	38.77	39.15	38.52	39.09
4000	AMEX	FXO	Thu, Sep 7, 2023	38.84	39.10	38.66	38.73
3999	AMEX	FXO	Wed, Sep 6, 2023	39.33	39.51	38.86	39.04
3998	AMEX	FXO	Tue, Sep 5, 2023	39.93	40.07	39.50	39.50
3997	AMEX	FXO	Fri, Sep 1, 2023	39.76	40.15	39.76	40.09
3996	AMEX	FXO	Thu, Aug 31, 2023	39.50	39.68	39.42	39.55
3995	AMEX	FXO	Wed, Aug 30, 2023	39.43	39.58	39.30	39.39
3994	AMEX	FXO	Tue, Aug 29, 2023	38.93	39.49	38.84	39.45
3993	AMEX	FXO	Mon, Aug 28, 2023	38.74	39.22	38.74	38.96
3992	AMEX	FXO	Fri, Aug 25, 2023	38.79	38.88	38.25	38.56
3991	AMEX	FXO	Thu, Aug 24, 2023	38.54	39.14	38.54	38.68
3990	AMEX	FXO	Wed, Aug 23, 2023	38.05	38.62	37.92	38.58
3989	AMEX	FXO	Tue, Aug 22, 2023	38.73	38.81	38.01	38.04
3988	AMEX	FXO	Mon, Aug 21, 2023	38.91	38.91	38.39	38.74
3987	AMEX	FXO	Fri, Aug 18, 2023	38.50	38.94	38.46	38.82
3986	AMEX	FXO	Thu, Aug 17, 2023	39.15	39.18	38.72	38.80
3985	AMEX	FXO	Wed, Aug 16, 2023	39.14	39.37	38.94	38.97
3984	AMEX	FXO	Tue, Aug 15, 2023	39.73	39.73	39.15	39.22
3983	AMEX	FXO	Mon, Aug 14, 2023	40.56	40.56	40.13	40.23
3982	AMEX	FXO	Fri, Aug 11, 2023	40.43	40.80	40.43	40.71
3981	AMEX	FXO	Thu, Aug 10, 2023	40.85	41.13	40.47	40.65
3980	AMEX	FXO	Wed, Aug 9, 2023	41.03	41.08	40.59	40.63
3979	AMEX	FXO	Tue, Aug 8, 2023	40.76	41.18	40.44	41.15
3978	AMEX	FXO	Mon, Aug 7, 2023	41.36	41.72	41.36	41.65
3977	AMEX	FXO	Fri, Aug 4, 2023	41.19	41.74	41.10	41.25
3976	AMEX	FXO	Thu, Aug 3, 2023	40.79	41.29	40.62	41.18
3975	AMEX	FXO	Wed, Aug 2, 2023	40.72	40.93	40.40	40.90
3974	AMEX	FXO	Tue, Aug 1, 2023	41.28	41.28	40.86	41.21
3973	AMEX	FXO	Mon, Jul 31, 2023	41.54	41.70	41.30	41.49
3972	AMEX	FXO	Fri, Jul 28, 2023	41.50	41.60	41.20	41.44
3971	AMEX	FXO	Thu, Jul 27, 2023	41.91	41.98	40.97	41.06
3970	AMEX	FXO	Wed, Jul 26, 2023	41.27	41.76	41.23	41.64
3969	AMEX	FXO	Tue, Jul 25, 2023	41.43	41.52	40.91	40.94
3968	AMEX	FXO	Mon, Jul 24, 2023	40.85	41.56	40.85	41.37
3967	AMEX	FXO	Fri, Jul 21, 2023	41.48	41.48	40.84	40.84
3966	AMEX	FXO	Thu, Jul 20, 2023	40.95	41.24	40.79	41.21
3965	AMEX	FXO	Wed, Jul 19, 2023	40.38	41.13	40.35	41.05
3964	AMEX	FXO	Tue, Jul 18, 2023	39.45	40.36	39.45	40.32
3963	AMEX	FXO	Mon, Jul 17, 2023	38.80	39.50	38.80	39.38
3962	AMEX	FXO	Fri, Jul 14, 2023	39.83	39.83	38.81	38.89
3961	AMEX	FXO	Thu, Jul 13, 2023	39.22	39.64	39.22	39.58
3960	AMEX	FXO	Wed, Jul 12, 2023	39.20	39.49	39.01	39.07
3959	AMEX	FXO	Tue, Jul 11, 2023	38.23	38.69	38.10	38.62
3958	AMEX	FXO	Mon, Jul 10, 2023	37.80	38.39	37.80	38.07
3957	AMEX	FXO	Fri, Jul 7, 2023	37.23	38.19	37.23	37.86
3956	AMEX	FXO	Thu, Jul 6, 2023	37.28	37.30	36.74	37.28
3955	AMEX	FXO	Wed, Jul 5, 2023	37.82	38.05	37.52	37.73
3954	AMEX	FXO	Mon, Jul 3, 2023	37.78	38.25	37.78	38.11
3953	AMEX	FXO	Fri, Jun 30, 2023	38.03	38.03	37.66	37.70
3952	AMEX	FXO	Thu, Jun 29, 2023	37.40	37.75	37.40	37.66
3951	AMEX	FXO	Wed, Jun 28, 2023	37.06	37.17	36.81	37.15
3950	AMEX	FXO	Tue, Jun 27, 2023	36.64	37.25	36.50	37.15
3949	AMEX	FXO	Mon, Jun 26, 2023	36.79	37.28	36.79	36.58
3948	AMEX	FXO	Fri, Jun 23, 2023	36.70	36.93	36.58	36.71
3947	AMEX	FXO	Thu, Jun 22, 2023	37.66	37.72	36.95	37.09
3946	AMEX	FXO	Wed, Jun 21, 2023	37.87	38.01	37.65	37.76
3945	AMEX	FXO	Tue, Jun 20, 2023	38.17	38.17	37.69	37.97
3944	AMEX	FXO	Fri, Jun 16, 2023	38.63	38.66	38.16	38.29
3943	AMEX	FXO	Thu, Jun 15, 2023	37.81	38.63	37.81	38.57
3942	AMEX	FXO	Wed, Jun 14, 2023	38.61	38.77	37.76	37.97
3941	AMEX	FXO	Tue, Jun 13, 2023	38.00	38.68	37.95	38.54
3940	AMEX	FXO	Mon, Jun 12, 2023	38.12	38.48	37.60	37.89
3939	AMEX	FXO	Fri, Jun 9, 2023	38.36	38.43	38.04	38.15
3938	AMEX	FXO	Thu, Jun 8, 2023	38.41	38.44	37.95	38.38
3937	AMEX	FXO	Wed, Jun 7, 2023	38.08	38.59	37.88	38.49
3936	AMEX	FXO	Tue, Jun 6, 2023	36.73	38.02	36.73	37.80
3935	AMEX	FXO	Mon, Jun 5, 2023	37.26	37.02	36.49	36.80
3934	AMEX	FXO	Fri, Jun 2, 2023	36.31	37.27	36.31	37.19
3933	AMEX	FXO	Thu, Jun 1, 2023	35.42	35.94	35.21	35.83
3932	AMEX	FXO	Wed, May 31, 2023	35.90	35.90	35.04	35.28
3931	AMEX	FXO	Tue, May 30, 2023	36.06	36.17	35.65	36.09
3930	AMEX	FXO	Fri, May 26, 2023	35.65	36.00	35.42	35.97
3929	AMEX	FXO	Thu, May 25, 2023	35.67	35.83	35.30	35.61
3928	AMEX	FXO	Wed, May 24, 2023	36.12	36.12	35.63	35.75
3927	AMEX	FXO	Tue, May 23, 2023	36.49	37.10	36.39	36.40
3926	AMEX	FXO	Mon, May 22, 2023	36.07	36.44	35.76	36.35
3925	AMEX	FXO	Fri, May 19, 2023	36.34	36.41	35.59	35.88
3924	AMEX	FXO	Thu, May 18, 2023	35.81	36.27	35.66	36.19
3923	AMEX	FXO	Wed, May 17, 2023	35.06	35.99	35.05	35.86
3922	AMEX	FXO	Tue, May 16, 2023	35.08	35.17	34.57	34.60
3921	AMEX	FXO	Mon, May 15, 2023	34.56	35.22	34.56	35.13
3920	AMEX	FXO	Fri, May 12, 2023	34.77	34.78	34.19	34.47
3919	AMEX	FXO	Thu, May 11, 2023	34.46	34.67	34.25	34.55
3918	AMEX	FXO	Wed, May 10, 2023	35.53	35.53	34.58	34.89
3917	AMEX	FXO	Tue, May 9, 2023	34.83	35.30	34.66	35.08
3916	AMEX	FXO	Mon, May 8, 2023	35.69	35.72	35.02	35.15
3915	AMEX	FXO	Fri, May 5, 2023	34.66	35.24	34.58	35.15
3914	AMEX	FXO	Thu, May 4, 2023	34.19	34.29	32.92	33.55
3913	AMEX	FXO	Wed, May 3, 2023	35.56	36.15	34.96	35.01
3912	AMEX	FXO	Tue, May 2, 2023	36.79	36.79	34.86	35.45
3911	AMEX	FXO	Mon, May 1, 2023	37.52	37.73	36.92	37.03
3910	AMEX	FXO	Fri, Apr 28, 2023	37.09	37.75	37.09	37.63
3909	AMEX	FXO	Thu, Apr 27, 2023	36.73	37.32	36.73	37.25
3908	AMEX	FXO	Wed, Apr 26, 2023	36.75	37.14	36.34	36.58
3907	AMEX	FXO	Tue, Apr 25, 2023	37.48	37.53	36.64	36.76
3906	AMEX	FXO	Mon, Apr 24, 2023	38.08	38.40	37.92	38.05
3905	AMEX	FXO	Fri, Apr 21, 2023	38.44	38.44	37.85	38.14
3904	AMEX	FXO	Thu, Apr 20, 2023	38.51	38.67	38.24	38.45
3903	AMEX	FXO	Wed, Apr 19, 2023	38.16	39.11	38.07	38.94
3902	AMEX	FXO	Tue, Apr 18, 2023	38.22	38.22	37.78	38.07
3901	AMEX	FXO	Mon, Apr 17, 2023	37.37	38.18	37.05	38.16
3900	AMEX	FXO	Fri, Apr 14, 2023	38.04	38.22	37.29	37.55
3899	AMEX	FXO	Thu, Apr 13, 2023	37.43	37.80	37.11	37.70
3898	AMEX	FXO	Wed, Apr 12, 2023	37.75	38.00	37.17	37.35
3897	AMEX	FXO	Tue, Apr 11, 2023	37.19	37.77	37.19	37.59
3896	AMEX	FXO	Mon, Apr 10, 2023	36.70	37.24	36.70	37.11
3895	AMEX	FXO	Thu, Apr 6, 2023	36.57	37.08	36.57	36.86
3894	AMEX	FXO	Wed, Apr 5, 2023	36.23	36.58	36.18	36.56
3893	AMEX	FXO	Tue, Apr 4, 2023	37.24	37.24	36.25	36.65
3892	AMEX	FXO	Mon, Apr 3, 2023	37.30	37.48	36.95	37.12
3891	AMEX	FXO	Fri, Mar 31, 2023	37.02	37.36	36.90	37.33
3890	AMEX	FXO	Thu, Mar 30, 2023	37.22	37.30	36.58	36.77
3889	AMEX	FXO	Wed, Mar 29, 2023	36.74	36.94	36.52	36.92
3888	AMEX	FXO	Tue, Mar 28, 2023	36.17	36.41	36.00	36.31
3887	AMEX	FXO	Mon, Mar 27, 2023	36.37	36.61	35.96	36.20
3886	AMEX	FXO	Fri, Mar 24, 2023	34.85	35.56	34.49	35.53
3885	AMEX	FXO	Thu, Mar 23, 2023	36.30	36.54	35.28	35.31
3884	AMEX	FXO	Wed, Mar 22, 2023	37.31	37.41	36.05	36.07
3883	AMEX	FXO	Tue, Mar 21, 2023	36.98	37.54	36.98	37.35
3882	AMEX	FXO	Mon, Mar 20, 2023	35.90	36.54	35.76	35.93
3881	AMEX	FXO	Fri, Mar 17, 2023	36.20	36.20	35.08	35.18
3880	AMEX	FXO	Thu, Mar 16, 2023	35.51	37.19	34.98	36.67
3879	AMEX	FXO	Wed, Mar 15, 2023	35.56	36.11	35.32	35.96
3878	AMEX	FXO	Tue, Mar 14, 2023	37.98	38.15	36.51	36.89
3877	AMEX	FXO	Mon, Mar 13, 2023	36.45	36.85	34.70	35.88
3876	AMEX	FXO	Fri, Mar 10, 2023	39.82	40.24	38.20	38.73
3875	AMEX	FXO	Thu, Mar 9, 2023	42.65	42.65	40.61	40.70
3874	AMEX	FXO	Wed, Mar 8, 2023	43.20	43.38	42.82	43.02
3873	AMEX	FXO	Tue, Mar 7, 2023	44.10	44.15	43.16	43.19
3872	AMEX	FXO	Mon, Mar 6, 2023	44.53	44.77	44.14	44.21
3871	AMEX	FXO	Fri, Mar 3, 2023	44.10	44.53	43.94	44.49
3870	AMEX	FXO	Thu, Mar 2, 2023	44.02	44.03	43.49	43.90
3869	AMEX	FXO	Wed, Mar 1, 2023	44.22	44.48	44.10	44.35
3868	AMEX	FXO	Tue, Feb 28, 2023	44.37	44.70	44.37	44.38
3867	AMEX	FXO	Mon, Feb 27, 2023	44.68	44.88	44.21	44.30
3866	AMEX	FXO	Fri, Feb 24, 2023	43.84	44.38	43.77	44.32
3865	AMEX	FXO	Thu, Feb 23, 2023	44.50	44.71	43.88	44.32
3864	AMEX	FXO	Wed, Feb 22, 2023	44.38	44.53	44.08	44.25
3863	AMEX	FXO	Tue, Feb 21, 2023	45.08	45.16	44.18	44.36
3862	AMEX	FXO	Fri, Feb 17, 2023	45.30	45.58	45.10	45.51
3861	AMEX	FXO	Thu, Feb 16, 2023	45.54	45.97	45.39	45.51
3860	AMEX	FXO	Wed, Feb 15, 2023	45.55	46.04	45.49	46.04
3859	AMEX	FXO	Tue, Feb 14, 2023	45.94	46.24	45.40	45.86
3858	AMEX	FXO	Mon, Feb 13, 2023	45.42	46.09	45.29	46.07
3857	AMEX	FXO	Fri, Feb 10, 2023	45.25	45.54	45.09	45.46
3856	AMEX	FXO	Thu, Feb 9, 2023	46.42	46.58	45.31	45.39
3855	AMEX	FXO	Wed, Feb 8, 2023	46.17	46.54	46.05	46.12
3854	AMEX	FXO	Tue, Feb 7, 2023	45.63	46.58	45.59	46.46
3853	AMEX	FXO	Mon, Feb 6, 2023	45.99	46.01	45.58	45.87
3852	AMEX	FXO	Fri, Feb 3, 2023	46.00	46.74	45.98	46.30
3851	AMEX	FXO	Thu, Feb 2, 2023	46.31	46.83	46.16	46.46
3850	AMEX	FXO	Wed, Feb 1, 2023	45.18	46.36	45.07	45.95
3849	AMEX	FXO	Tue, Jan 31, 2023	44.68	45.45	44.50	45.43
3848	AMEX	FXO	Mon, Jan 30, 2023	44.72	45.00	44.54	44.59
3847	AMEX	FXO	Fri, Jan 27, 2023	44.76	45.26	44.76	45.02
3846	AMEX	FXO	Thu, Jan 26, 2023	44.69	44.86	44.37	44.86
3845	AMEX	FXO	Wed, Jan 25, 2023	43.69	44.47	43.60	44.45
3844	AMEX	FXO	Tue, Jan 24, 2023	44.09	44.31	43.85	44.05
3843	AMEX	FXO	Mon, Jan 23, 2023	43.57	44.28	43.57	44.20
3842	AMEX	FXO	Fri, Jan 20, 2023	42.65	43.55	42.64	43.52
3841	AMEX	FXO	Thu, Jan 19, 2023	42.26	42.55	41.98	42.39
3840	AMEX	FXO	Wed, Jan 18, 2023	43.38	43.68	42.74	42.74
3839	AMEX	FXO	Tue, Jan 17, 2023	43.59	43.68	43.32	43.44
3838	AMEX	FXO	Fri, Jan 13, 2023	43.02	43.72	42.86	43.64
3837	AMEX	FXO	Thu, Jan 12, 2023	43.44	43.72	43.13	43.52
3836	AMEX	FXO	Wed, Jan 11, 2023	42.99	43.31	42.95	43.25
3835	AMEX	FXO	Tue, Jan 10, 2023	42.40	42.85	42.23	42.83
3834	AMEX	FXO	Mon, Jan 9, 2023	42.65	42.91	42.38	42.43
3833	AMEX	FXO	Fri, Jan 6, 2023	41.68	42.55	41.49	42.49
3832	AMEX	FXO	Thu, Jan 5, 2023	41.42	41.48	41.14	41.34
3831	AMEX	FXO	Wed, Jan 4, 2023	41.36	41.95	41.36	41.75
3830	AMEX	FXO	Tue, Jan 3, 2023	41.17	41.48	40.75	41.03
3829	AMEX	FXO	Fri, Dec 30, 2022	40.91	41.01	40.60	40.96
3828	AMEX	FXO	Thu, Dec 29, 2022	40.67	41.24	40.66	41.18
3827	AMEX	FXO	Wed, Dec 28, 2022	40.96	41.04	40.37	40.40
3826	AMEX	FXO	Tue, Dec 27, 2022	40.99	41.10	40.77	40.91
3825	AMEX	FXO	Fri, Dec 23, 2022	40.65	41.00	40.52	40.95
3824	AMEX	FXO	Thu, Dec 22, 2022	41.23	41.23	40.33	40.66
3823	AMEX	FXO	Wed, Dec 21, 2022	41.13	41.61	41.13	41.55
3822	AMEX	FXO	Tue, Dec 20, 2022	40.53	40.96	40.53	40.75
3821	AMEX	FXO	Mon, Dec 19, 2022	40.64	40.98	40.31	40.52
3820	AMEX	FXO	Fri, Dec 16, 2022	40.64	40.94	40.41	40.69
3819	AMEX	FXO	Thu, Dec 15, 2022	41.42	41.42	40.97	41.13
3818	AMEX	FXO	Wed, Dec 14, 2022	42.49	42.71	41.80	42.02
3817	AMEX	FXO	Tue, Dec 13, 2022	43.53	43.72	42.28	42.56
3816	AMEX	FXO	Mon, Dec 12, 2022	42.01	42.50	41.75	42.48
3815	AMEX	FXO	Fri, Dec 9, 2022	42.01	42.28	41.95	42.00
3814	AMEX	FXO	Thu, Dec 8, 2022	42.32	42.48	42.02	42.19
3813	AMEX	FXO	Wed, Dec 7, 2022	42.08	42.57	41.92	42.10
3812	AMEX	FXO	Tue, Dec 6, 2022	42.46	42.61	41.83	42.19
3811	AMEX	FXO	Mon, Dec 5, 2022	43.41	43.41	42.28	42.52
3810	AMEX	FXO	Fri, Dec 2, 2022	43.33	43.85	43.33	43.73
3809	AMEX	FXO	Thu, Dec 1, 2022	44.10	44.10	43.51	43.86
3808	AMEX	FXO	Wed, Nov 30, 2022	43.23	43.96	42.50	43.96
3807	AMEX	FXO	Tue, Nov 29, 2022	42.86	43.25	42.86	43.17
3806	AMEX	FXO	Mon, Nov 28, 2022	43.31	43.50	42.72	42.80
3805	AMEX	FXO	Fri, Nov 25, 2022	43.43	43.64	43.39	43.60
3804	AMEX	FXO	Wed, Nov 23, 2022	43.15	43.49	43.13	43.37
3803	AMEX	FXO	Tue, Nov 22, 2022	42.97	43.32	42.95	43.23
3802	AMEX	FXO	Mon, Nov 21, 2022	42.46	42.80	42.44	42.75
3801	AMEX	FXO	Fri, Nov 18, 2022	42.82	42.99	42.27	42.54
3800	AMEX	FXO	Thu, Nov 17, 2022	42.12	42.34	41.89	42.31
3799	AMEX	FXO	Wed, Nov 16, 2022	43.12	43.12	42.57	42.69
3798	AMEX	FXO	Tue, Nov 15, 2022	43.53	43.76	42.88	43.21
3797	AMEX	FXO	Mon, Nov 14, 2022	43.67	43.67	42.89	42.91
3796	AMEX	FXO	Fri, Nov 11, 2022	43.54	44.13	43.54	43.81
3795	AMEX	FXO	Thu, Nov 10, 2022	42.18	43.59	42.18	43.57
3794	AMEX	FXO	Wed, Nov 9, 2022	41.53	41.76	40.99	41.08
3793	AMEX	FXO	Tue, Nov 8, 2022	41.79	42.18	41.42	41.86
3792	AMEX	FXO	Mon, Nov 7, 2022	41.56	41.78	41.25	41.76
3791	AMEX	FXO	Fri, Nov 4, 2022	41.12	41.50	40.76	41.28
3790	AMEX	FXO	Thu, Nov 3, 2022	40.60	40.82	40.12	40.55
3789	AMEX	FXO	Wed, Nov 2, 2022	41.73	42.34	41.07	41.10
3788	AMEX	FXO	Tue, Nov 1, 2022	42.02	42.06	41.64	41.84
3787	AMEX	FXO	Mon, Oct 31, 2022	41.50	41.84	41.42	41.64
3786	AMEX	FXO	Fri, Oct 28, 2022	40.70	41.78	40.70	41.77
3785	AMEX	FXO	Thu, Oct 27, 2022	40.43	41.05	40.43	40.49
3784	AMEX	FXO	Wed, Oct 26, 2022	40.08	40.57	40.08	40.12
3783	AMEX	FXO	Tue, Oct 25, 2022	39.19	40.04	39.10	40.01
3782	AMEX	FXO	Mon, Oct 24, 2022	38.94	39.45	38.94	39.30
3781	AMEX	FXO	Fri, Oct 21, 2022	37.91	38.75	37.77	38.74
3780	AMEX	FXO	Thu, Oct 20, 2022	38.58	38.93	37.73	37.84
3779	AMEX	FXO	Wed, Oct 19, 2022	38.98	39.29	38.35	38.62
3778	AMEX	FXO	Tue, Oct 18, 2022	39.73	39.91	39.01	39.36
3777	AMEX	FXO	Mon, Oct 17, 2022	38.85	39.18	38.75	38.92
3776	AMEX	FXO	Fri, Oct 14, 2022	39.26	39.64	38.02	38.07
3775	AMEX	FXO	Thu, Oct 13, 2022	36.81	39.06	36.60	38.87
3774	AMEX	FXO	Wed, Oct 12, 2022	37.68	37.92	37.37	37.54
3773	AMEX	FXO	Tue, Oct 11, 2022	37.76	38.33	37.49	37.72
3772	AMEX	FXO	Mon, Oct 10, 2022	38.19	38.41	37.76	37.92
3771	AMEX	FXO	Fri, Oct 7, 2022	38.62	38.62	37.87	38.08
3770	AMEX	FXO	Thu, Oct 6, 2022	39.22	39.49	38.85	39.03
3769	AMEX	FXO	Wed, Oct 5, 2022	39.19	39.58	38.94	39.43
3768	AMEX	FXO	Tue, Oct 4, 2022	38.52	39.80	38.45	39.79
3767	AMEX	FXO	Mon, Oct 3, 2022	37.37	38.13	36.88	37.95
3766	AMEX	FXO	Fri, Sep 30, 2022	37.19	37.66	36.81	36.81
3765	AMEX	FXO	Thu, Sep 29, 2022	37.29	37.29	36.65	37.12
3764	AMEX	FXO	Wed, Sep 28, 2022	37.10	37.93	36.96	37.76
3763	AMEX	FXO	Tue, Sep 27, 2022	37.50	37.65	36.54	36.96
3762	AMEX	FXO	Mon, Sep 26, 2022	37.66	38.01	36.92	37.11
3761	AMEX	FXO	Fri, Sep 23, 2022	38.28	38.28	37.39	37.94
3760	AMEX	FXO	Thu, Sep 22, 2022	39.99	39.99	38.96	38.76
3759	AMEX	FXO	Wed, Sep 21, 2022	40.78	41.12	39.90	39.92
3758	AMEX	FXO	Tue, Sep 20, 2022	40.98	40.98	40.23	40.58
3757	AMEX	FXO	Mon, Sep 19, 2022	40.31	41.33	40.31	41.31
3756	AMEX	FXO	Fri, Sep 16, 2022	40.78	40.87	40.41	40.74
3755	AMEX	FXO	Thu, Sep 15, 2022	41.04	41.87	41.04	41.32
3754	AMEX	FXO	Wed, Sep 14, 2022	41.30	41.40	40.70	41.12
3753	AMEX	FXO	Tue, Sep 13, 2022	41.85	42.04	41.06	41.20
3752	AMEX	FXO	Mon, Sep 12, 2022	42.65	43.16	42.57	42.80
3751	AMEX	FXO	Fri, Sep 9, 2022	42.14	42.49	42.14	42.39
3750	AMEX	FXO	Thu, Sep 8, 2022	40.75	41.83	40.63	41.78
3749	AMEX	FXO	Wed, Sep 7, 2022	40.25	41.10	40.12	41.03
3748	AMEX	FXO	Tue, Sep 6, 2022	40.62	40.65	39.87	40.15
3747	AMEX	FXO	Fri, Sep 2, 2022	41.14	41.49	40.28	40.45
3746	AMEX	FXO	Thu, Sep 1, 2022	40.57	40.70	40.01	40.68
3745	AMEX	FXO	Wed, Aug 31, 2022	41.22	41.24	40.74	40.78
3744	AMEX	FXO	Tue, Aug 30, 2022	41.45	41.48	40.80	41.00
3743	AMEX	FXO	Mon, Aug 29, 2022	41.37	41.65	41.11	41.32
3742	AMEX	FXO	Fri, Aug 26, 2022	43.10	43.10	41.69	41.69
3741	AMEX	FXO	Thu, Aug 25, 2022	42.51	42.99	42.40	42.99
3740	AMEX	FXO	Wed, Aug 24, 2022	42.21	42.52	42.12	42.28
3739	AMEX	FXO	Tue, Aug 23, 2022	42.27	42.63	42.23	42.26
3738	AMEX	FXO	Mon, Aug 22, 2022	42.77	42.77	42.15	42.25
3737	AMEX	FXO	Fri, Aug 19, 2022	43.84	43.84	43.24	43.35
3736	AMEX	FXO	Thu, Aug 18, 2022	44.12	44.30	43.94	44.27
3735	AMEX	FXO	Wed, Aug 17, 2022	43.99	44.32	43.77	44.09
3734	AMEX	FXO	Tue, Aug 16, 2022	43.99	44.68	43.99	44.48
3733	AMEX	FXO	Mon, Aug 15, 2022	43.74	44.14	43.66	44.11
3732	AMEX	FXO	Fri, Aug 12, 2022	43.55	44.12	43.45	44.08
3731	AMEX	FXO	Thu, Aug 11, 2022	43.26	43.68	43.18	43.32
3730	AMEX	FXO	Wed, Aug 10, 2022	42.43	43.01	42.43	42.90
3729	AMEX	FXO	Tue, Aug 9, 2022	41.72	41.92	41.55	41.78
3728	AMEX	FXO	Mon, Aug 8, 2022	41.91	42.30	41.84	41.85
3727	AMEX	FXO	Fri, Aug 5, 2022	41.11	41.85	41.11	41.64
3726	AMEX	FXO	Thu, Aug 4, 2022	41.91	42.01	41.30	41.34
3725	AMEX	FXO	Wed, Aug 3, 2022	41.19	41.66	41.04	41.57
3724	AMEX	FXO	Tue, Aug 2, 2022	41.12	41.35	40.76	40.85
3723	AMEX	FXO	Mon, Aug 1, 2022	41.14	41.44	40.92	41.37
3722	AMEX	FXO	Fri, Jul 29, 2022	40.86	41.68	40.86	41.50
3721	AMEX	FXO	Thu, Jul 28, 2022	40.67	40.87	39.96	40.87
3720	AMEX	FXO	Wed, Jul 27, 2022	40.19	40.89	40.09	40.69
3719	AMEX	FXO	Tue, Jul 26, 2022	40.36	40.50	39.88	39.96
3718	AMEX	FXO	Mon, Jul 25, 2022	40.62	40.85	40.34	40.71
3717	AMEX	FXO	Fri, Jul 22, 2022	40.75	41.00	40.14	40.41
3716	AMEX	FXO	Thu, Jul 21, 2022	40.41	40.69	40.00	40.66
3715	AMEX	FXO	Wed, Jul 20, 2022	40.07	40.64	40.00	40.58
3714	AMEX	FXO	Tue, Jul 19, 2022	39.41	40.25	39.41	40.19
3713	AMEX	FXO	Mon, Jul 18, 2022	39.35	39.70	38.75	38.89
3712	AMEX	FXO	Fri, Jul 15, 2022	38.38	39.10	38.11	38.91
3711	AMEX	FXO	Thu, Jul 14, 2022	37.84	37.93	37.46	37.80
3710	AMEX	FXO	Wed, Jul 13, 2022	38.55	38.78	38.07	38.59
3709	AMEX	FXO	Tue, Jul 12, 2022	38.86	39.65	38.86	39.01
3708	AMEX	FXO	Mon, Jul 11, 2022	39.13	39.32	38.94	39.05
3707	AMEX	FXO	Fri, Jul 8, 2022	39.64	39.84	39.27	39.45
3706	AMEX	FXO	Thu, Jul 7, 2022	39.38	39.81	39.38	39.68
3705	AMEX	FXO	Wed, Jul 6, 2022	39.23	39.31	38.65	39.03
3704	AMEX	FXO	Tue, Jul 5, 2022	38.78	39.32	38.27	39.32
3703	AMEX	FXO	Fri, Jul 1, 2022	38.70	39.50	38.52	39.41
3702	AMEX	FXO	Thu, Jun 30, 2022	38.47	39.21	38.06	38.85
3701	AMEX	FXO	Wed, Jun 29, 2022	39.55	39.55	38.93	39.07
3700	AMEX	FXO	Tue, Jun 28, 2022	40.10	40.55	39.48	39.54
3699	AMEX	FXO	Mon, Jun 27, 2022	40.13	40.13	39.63	39.79
3698	AMEX	FXO	Fri, Jun 24, 2022	38.60	39.95	38.58	39.90
3697	AMEX	FXO	Thu, Jun 23, 2022	38.65	38.67	37.95	38.30
3696	AMEX	FXO	Wed, Jun 22, 2022	38.10	38.77	38.10	38.57
3695	AMEX	FXO	Tue, Jun 21, 2022	38.67	38.81	38.49	38.63
3694	AMEX	FXO	Fri, Jun 17, 2022	37.59	38.29	37.43	37.96
3693	AMEX	FXO	Thu, Jun 16, 2022	38.36	38.36	37.27	37.52
3692	AMEX	FXO	Wed, Jun 15, 2022	39.26	39.72	38.60	39.15
3691	AMEX	FXO	Tue, Jun 14, 2022	38.94	39.35	38.56	38.84
3690	AMEX	FXO	Mon, Jun 13, 2022	39.43	39.50	38.55	38.75
3689	AMEX	FXO	Fri, Jun 10, 2022	41.19	41.19	40.42	40.45
3688	AMEX	FXO	Thu, Jun 9, 2022	42.92	42.92	41.98	41.98
3687	AMEX	FXO	Wed, Jun 8, 2022	43.50	43.50	42.84	42.97
3686	AMEX	FXO	Tue, Jun 7, 2022	43.06	43.80	43.03	43.78
3685	AMEX	FXO	Mon, Jun 6, 2022	43.41	43.89	43.37	43.39
3684	AMEX	FXO	Fri, Jun 3, 2022	43.28	43.38	42.97	43.04
3683	AMEX	FXO	Thu, Jun 2, 2022	43.02	43.66	42.77	43.66
3682	AMEX	FXO	Wed, Jun 1, 2022	43.78	43.78	42.46	43.03
3681	AMEX	FXO	Tue, May 31, 2022	43.58	43.92	43.12	43.65
3680	AMEX	FXO	Fri, May 27, 2022	43.28	43.80	43.26	43.77
3679	AMEX	FXO	Thu, May 26, 2022	42.35	43.20	42.35	43.05
3678	AMEX	FXO	Wed, May 25, 2022	41.41	42.23	41.41	42.04
3677	AMEX	FXO	Tue, May 24, 2022	41.53	41.63	40.64	41.51
3676	AMEX	FXO	Mon, May 23, 2022	41.53	42.13	41.23	41.83
3675	AMEX	FXO	Fri, May 20, 2022	41.36	41.45	40.06	40.92
3674	AMEX	FXO	Thu, May 19, 2022	40.91	41.37	40.71	40.97
3673	AMEX	FXO	Wed, May 18, 2022	42.16	42.20	41.24	41.38
3672	AMEX	FXO	Tue, May 17, 2022	41.96	42.61	41.89	42.55
3671	AMEX	FXO	Mon, May 16, 2022	41.30	41.57	40.85	41.26
3670	AMEX	FXO	Fri, May 13, 2022	41.05	41.73	41.05	41.39
3669	AMEX	FXO	Thu, May 12, 2022	40.46	40.92	39.81	40.55
3668	AMEX	FXO	Wed, May 11, 2022	41.23	41.99	40.64	40.69
3667	AMEX	FXO	Tue, May 10, 2022	41.92	42.08	40.58	41.19
3666	AMEX	FXO	Mon, May 9, 2022	41.91	42.23	41.36	41.51
3665	AMEX	FXO	Fri, May 6, 2022	42.62	42.76	42.07	42.47
3664	AMEX	FXO	Thu, May 5, 2022	43.54	43.54	42.25	42.75
3663	AMEX	FXO	Wed, May 4, 2022	42.77	44.04	42.53	43.98
3662	AMEX	FXO	Tue, May 3, 2022	42.09	43.00	42.09	42.73
3661	AMEX	FXO	Mon, May 2, 2022	41.64	42.10	41.14	41.92
3660	AMEX	FXO	Fri, Apr 29, 2022	42.82	43.08	41.45	41.51
3659	AMEX	FXO	Thu, Apr 28, 2022	42.94	43.19	42.07	43.06
3658	AMEX	FXO	Wed, Apr 27, 2022	42.47	42.88	42.27	42.51
3657	AMEX	FXO	Tue, Apr 26, 2022	43.31	43.52	42.43	42.43
3656	AMEX	FXO	Mon, Apr 25, 2022	43.38	43.85	42.58	43.80
3655	AMEX	FXO	Fri, Apr 22, 2022	44.82	44.82	43.61	43.65
3654	AMEX	FXO	Thu, Apr 21, 2022	46.17	46.42	44.82	44.90
3653	AMEX	FXO	Wed, Apr 20, 2022	45.66	46.03	45.59	45.86
3652	AMEX	FXO	Tue, Apr 19, 2022	44.73	45.49	44.73	45.39
3651	AMEX	FXO	Mon, Apr 18, 2022	44.18	44.75	44.16	44.56
3650	AMEX	FXO	Thu, Apr 14, 2022	44.60	44.92	44.35	44.39
3649	AMEX	FXO	Wed, Apr 13, 2022	43.99	44.69	43.98	44.68
3648	AMEX	FXO	Tue, Apr 12, 2022	44.75	45.07	44.05	44.22
3647	AMEX	FXO	Mon, Apr 11, 2022	44.59	45.29	44.53	44.56
3646	AMEX	FXO	Fri, Apr 8, 2022	44.47	45.01	44.31	44.72
3645	AMEX	FXO	Thu, Apr 7, 2022	44.71	44.71	43.76	44.38
3644	AMEX	FXO	Wed, Apr 6, 2022	44.95	45.06	44.58	44.70
3643	AMEX	FXO	Tue, Apr 5, 2022	45.64	45.81	45.15	45.25
3642	AMEX	FXO	Mon, Apr 4, 2022	45.96	45.99	45.45	45.63
3641	AMEX	FXO	Fri, Apr 1, 2022	46.27	46.35	45.64	45.99
3640	AMEX	FXO	Thu, Mar 31, 2022	46.63	46.89	45.88	45.91
3639	AMEX	FXO	Wed, Mar 30, 2022	47.02	47.07	46.34	46.58
3638	AMEX	FXO	Tue, Mar 29, 2022	46.96	47.19	46.72	47.07
3637	AMEX	FXO	Mon, Mar 28, 2022	46.47	46.47	45.93	46.41
3636	AMEX	FXO	Fri, Mar 25, 2022	46.24	46.58	46.13	46.56
3635	AMEX	FXO	Thu, Mar 24, 2022	46.00	46.23	45.74	46.06
3634	AMEX	FXO	Wed, Mar 23, 2022	46.35	46.36	45.72	45.74
3633	AMEX	FXO	Tue, Mar 22, 2022	46.30	46.81	46.30	46.58
3632	AMEX	FXO	Mon, Mar 21, 2022	46.12	46.45	45.65	45.91
3631	AMEX	FXO	Fri, Mar 18, 2022	45.34	45.90	45.07	45.87
3630	AMEX	FXO	Thu, Mar 17, 2022	45.06	45.62	44.77	45.62
3629	AMEX	FXO	Wed, Mar 16, 2022	44.65	45.52	44.43	45.34
3628	AMEX	FXO	Tue, Mar 15, 2022	43.85	44.27	43.68	44.13
3627	AMEX	FXO	Mon, Mar 14, 2022	43.81	44.28	43.43	43.67
3626	AMEX	FXO	Fri, Mar 11, 2022	43.84	44.05	43.29	43.30
3625	AMEX	FXO	Thu, Mar 10, 2022	43.25	43.70	42.97	43.49
3624	AMEX	FXO	Wed, Mar 9, 2022	43.55	44.15	43.55	43.79
3623	AMEX	FXO	Tue, Mar 8, 2022	42.61	43.47	42.10	42.39
3622	AMEX	FXO	Mon, Mar 7, 2022	43.84	43.84	42.36	42.38
3621	AMEX	FXO	Fri, Mar 4, 2022	44.62	44.62	43.77	44.17
3620	AMEX	FXO	Thu, Mar 3, 2022	45.90	45.94	44.97	45.37
3619	AMEX	FXO	Wed, Mar 2, 2022	44.64	45.87	44.64	45.70
3618	AMEX	FXO	Tue, Mar 1, 2022	45.91	45.91	44.14	44.37
3617	AMEX	FXO	Mon, Feb 28, 2022	45.65	46.37	45.65	46.26
3616	AMEX	FXO	Fri, Feb 25, 2022	44.96	46.57	44.96	46.50
3615	AMEX	FXO	Thu, Feb 24, 2022	43.61	44.85	43.39	44.71
3614	AMEX	FXO	Wed, Feb 23, 2022	46.21	46.38	45.01	45.13
3613	AMEX	FXO	Tue, Feb 22, 2022	46.22	46.47	45.50	45.84
3612	AMEX	FXO	Fri, Feb 18, 2022	46.22	46.68	46.19	46.36
3611	AMEX	FXO	Thu, Feb 17, 2022	47.28	47.28	46.17	46.26
3610	AMEX	FXO	Wed, Feb 16, 2022	47.12	47.75	47.12	47.58
3609	AMEX	FXO	Tue, Feb 15, 2022	46.94	47.38	46.90	47.29
3608	AMEX	FXO	Mon, Feb 14, 2022	46.95	47.19	46.06	46.41
3607	AMEX	FXO	Fri, Feb 11, 2022	47.47	48.01	46.63	46.91
3606	AMEX	FXO	Thu, Feb 10, 2022	47.68	48.52	47.32	47.55
3605	AMEX	FXO	Wed, Feb 9, 2022	48.00	48.21	47.82	47.93
3604	AMEX	FXO	Tue, Feb 8, 2022	47.25	47.79	47.25	47.73
3603	AMEX	FXO	Mon, Feb 7, 2022	46.99	47.39	46.89	47.05
3602	AMEX	FXO	Fri, Feb 4, 2022	46.50	47.32	46.32	46.97
3601	AMEX	FXO	Thu, Feb 3, 2022	46.76	47.08	46.35	46.38
3600	AMEX	FXO	Wed, Feb 2, 2022	46.75	47.03	46.37	46.94
3599	AMEX	FXO	Tue, Feb 1, 2022	46.21	46.74	45.81	46.71
3598	AMEX	FXO	Mon, Jan 31, 2022	45.24	46.19	45.04	46.18
3597	AMEX	FXO	Fri, Jan 28, 2022	44.88	45.48	44.33	45.46
3596	AMEX	FXO	Thu, Jan 27, 2022	45.70	46.32	44.54	44.81
3595	AMEX	FXO	Wed, Jan 26, 2022	45.77	46.14	44.72	45.18
3594	AMEX	FXO	Tue, Jan 25, 2022	44.68	45.72	43.89	45.31
3593	AMEX	FXO	Mon, Jan 24, 2022	44.28	45.36	43.30	45.29
3592	AMEX	FXO	Fri, Jan 21, 2022	45.65	45.84	44.83	44.97
3591	AMEX	FXO	Thu, Jan 20, 2022	46.63	47.22	45.87	45.91
3590	AMEX	FXO	Wed, Jan 19, 2022	47.84	47.84	46.41	46.42
3589	AMEX	FXO	Tue, Jan 18, 2022	48.28	48.28	47.40	47.54
3588	AMEX	FXO	Fri, Jan 14, 2022	48.00	48.47	47.77	48.46
3587	AMEX	FXO	Thu, Jan 13, 2022	48.58	48.99	48.33	48.45
3586	AMEX	FXO	Wed, Jan 12, 2022	48.74	48.96	48.23	48.52
3585	AMEX	FXO	Tue, Jan 11, 2022	48.15	48.64	47.85	48.61
3584	AMEX	FXO	Mon, Jan 10, 2022	48.17	48.41	47.48	48.03
3583	AMEX	FXO	Fri, Jan 7, 2022	47.60	48.16	47.50	48.06
3582	AMEX	FXO	Thu, Jan 6, 2022	47.19	47.61	46.89	47.51
3581	AMEX	FXO	Wed, Jan 5, 2022	47.58	47.79	46.68	46.71
3580	AMEX	FXO	Tue, Jan 4, 2022	46.86	47.60	46.86	47.48
3579	AMEX	FXO	Mon, Jan 3, 2022	46.49	46.87	46.33	46.47
3578	AMEX	FXO	Fri, Dec 31, 2021	46.25	46.50	46.14	46.28
3577	AMEX	FXO	Thu, Dec 30, 2021	46.56	46.79	46.29	46.31
3576	AMEX	FXO	Wed, Dec 29, 2021	46.55	46.66	46.36	46.45
3575	AMEX	FXO	Tue, Dec 28, 2021	46.37	46.77	46.37	46.46
3574	AMEX	FXO	Mon, Dec 27, 2021	46.02	46.41	45.77	46.41
3573	AMEX	FXO	Thu, Dec 23, 2021	45.62	46.04	45.62	45.92
3572	AMEX	FXO	Wed, Dec 22, 2021	45.31	45.76	45.23	45.44
3571	AMEX	FXO	Tue, Dec 21, 2021	44.61	45.42	44.61	45.31
3570	AMEX	FXO	Mon, Dec 20, 2021	44.70	44.70	43.62	44.17
3569	AMEX	FXO	Fri, Dec 17, 2021	45.74	45.74	45.03	45.26
3568	AMEX	FXO	Thu, Dec 16, 2021	46.42	46.61	45.80	45.99
3567	AMEX	FXO	Wed, Dec 15, 2021	45.78	46.09	45.34	45.99
3566	AMEX	FXO	Tue, Dec 14, 2021	45.22	46.03	45.22	45.61
3565	AMEX	FXO	Mon, Dec 13, 2021	45.89	45.89	45.33	45.33
3564	AMEX	FXO	Fri, Dec 10, 2021	46.21	46.27	45.74	46.02
3563	AMEX	FXO	Thu, Dec 9, 2021	46.06	46.34	45.96	46.02
3562	AMEX	FXO	Wed, Dec 8, 2021	46.43	46.60	46.19	46.31
3561	AMEX	FXO	Tue, Dec 7, 2021	46.23	46.72	46.10	46.39
3560	AMEX	FXO	Mon, Dec 6, 2021	45.52	46.27	45.39	45.79
3559	AMEX	FXO	Fri, Dec 3, 2021	45.95	45.95	44.72	45.06
3558	AMEX	FXO	Thu, Dec 2, 2021	44.71	46.09	44.71	45.80
3557	AMEX	FXO	Wed, Dec 1, 2021	45.89	46.26	44.52	44.54
3556	AMEX	FXO	Tue, Nov 30, 2021	45.83	45.88	45.02	45.06
3555	AMEX	FXO	Mon, Nov 29, 2021	46.86	46.86	45.97	46.28
3554	AMEX	FXO	Fri, Nov 26, 2021	46.40	46.53	45.79	46.26
3553	AMEX	FXO	Wed, Nov 24, 2021	47.68	47.90	47.65	47.78
3552	AMEX	FXO	Tue, Nov 23, 2021	47.60	47.92	47.48	47.88
3551	AMEX	FXO	Mon, Nov 22, 2021	47.32	47.82	47.16	47.41
3550	AMEX	FXO	Fri, Nov 19, 2021	47.13	47.28	46.69	47.00
3549	AMEX	FXO	Thu, Nov 18, 2021	47.72	47.74	47.17	47.42
3548	AMEX	FXO	Wed, Nov 17, 2021	47.91	47.91	47.44	47.62
3547	AMEX	FXO	Tue, Nov 16, 2021	48.08	48.32	47.88	48.03
3546	AMEX	FXO	Mon, Nov 15, 2021	48.28	48.34	48.02	48.06
3545	AMEX	FXO	Fri, Nov 12, 2021	48.07	48.14	47.79	48.08
3544	AMEX	FXO	Thu, Nov 11, 2021	47.91	48.11	47.79	48.03
3543	AMEX	FXO	Wed, Nov 10, 2021	47.93	48.15	47.63	47.78
3542	AMEX	FXO	Tue, Nov 9, 2021	47.95	48.06	47.72	47.92
3541	AMEX	FXO	Mon, Nov 8, 2021	48.35	48.48	48.01	48.15
3540	AMEX	FXO	Fri, Nov 5, 2021	48.22	48.54	47.98	48.12
3539	AMEX	FXO	Thu, Nov 4, 2021	48.57	48.57	47.66	47.91
3538	AMEX	FXO	Wed, Nov 3, 2021	47.96	48.77	47.96	48.60
3537	AMEX	FXO	Tue, Nov 2, 2021	47.92	48.11	47.74	48.04
3536	AMEX	FXO	Mon, Nov 1, 2021	47.57	47.90	47.51	47.86
3535	AMEX	FXO	Fri, Oct 29, 2021	47.70	47.70	47.16	47.25
3534	AMEX	FXO	Thu, Oct 28, 2021	47.23	47.72	47.23	47.69
3533	AMEX	FXO	Wed, Oct 27, 2021	48.02	48.14	47.00	47.00
3532	AMEX	FXO	Tue, Oct 26, 2021	48.49	48.56	48.17	48.17
3531	AMEX	FXO	Mon, Oct 25, 2021	48.37	48.37	48.12	48.31
3530	AMEX	FXO	Fri, Oct 22, 2021	47.90	48.26	47.84	48.19
3529	AMEX	FXO	Thu, Oct 21, 2021	47.97	48.08	47.53	47.79
3528	AMEX	FXO	Wed, Oct 20, 2021	47.30	47.97	47.22	47.94
3527	AMEX	FXO	Tue, Oct 19, 2021	47.10	47.33	46.92	47.26
3526	AMEX	FXO	Mon, Oct 18, 2021	46.76	46.99	46.57	46.78
3525	AMEX	FXO	Fri, Oct 15, 2021	46.92	47.14	46.81	46.81
3524	AMEX	FXO	Thu, Oct 14, 2021	46.35	46.61	46.09	46.59
3523	AMEX	FXO	Wed, Oct 13, 2021	45.93	45.93	45.19	45.85
3522	AMEX	FXO	Tue, Oct 12, 2021	45.98	46.18	45.82	45.93
3521	AMEX	FXO	Mon, Oct 11, 2021	46.32	46.71	45.89	45.91
3520	AMEX	FXO	Fri, Oct 8, 2021	45.94	46.35	45.84	46.15
3519	AMEX	FXO	Thu, Oct 7, 2021	45.78	46.24	45.78	45.91
3518	AMEX	FXO	Wed, Oct 6, 2021	44.92	45.46	44.50	45.42
3517	AMEX	FXO	Tue, Oct 5, 2021	44.97	45.47	44.69	45.33
3516	AMEX	FXO	Mon, Oct 4, 2021	44.81	45.41	44.60	44.67
3515	AMEX	FXO	Fri, Oct 1, 2021	44.41	45.16	44.12	44.90
3514	AMEX	FXO	Thu, Sep 30, 2021	45.05	45.07	44.25	44.25
3513	AMEX	FXO	Wed, Sep 29, 2021	44.74	44.94	44.52	44.79
3512	AMEX	FXO	Tue, Sep 28, 2021	45.39	45.49	44.57	44.63
3511	AMEX	FXO	Mon, Sep 27, 2021	44.94	45.53	44.94	45.36
3510	AMEX	FXO	Fri, Sep 24, 2021	44.43	44.84	44.43	44.63
3509	AMEX	FXO	Thu, Sep 23, 2021	44.01	44.82	44.01	44.51
3508	AMEX	FXO	Wed, Sep 22, 2021	43.79	44.19	43.76	43.71
3507	AMEX	FXO	Tue, Sep 21, 2021	43.72	43.82	43.23	43.38
3506	AMEX	FXO	Mon, Sep 20, 2021	43.56	43.65	42.86	43.48
3505	AMEX	FXO	Fri, Sep 17, 2021	44.81	44.96	44.44	44.55
3504	AMEX	FXO	Thu, Sep 16, 2021	44.98	45.13	44.55	44.74
3503	AMEX	FXO	Wed, Sep 15, 2021	44.45	44.99	44.42	44.87
3502	AMEX	FXO	Tue, Sep 14, 2021	45.15	45.17	44.27	44.38
3501	AMEX	FXO	Mon, Sep 13, 2021	44.74	45.01	44.59	44.97
3500	AMEX	FXO	Fri, Sep 10, 2021	45.08	45.10	44.44	44.48
3499	AMEX	FXO	Thu, Sep 9, 2021	44.73	45.30	44.73	44.82
3498	AMEX	FXO	Wed, Sep 8, 2021	44.75	44.97	44.55	44.84
3497	AMEX	FXO	Tue, Sep 7, 2021	45.40	45.45	44.88	44.90
3496	AMEX	FXO	Fri, Sep 3, 2021	45.51	45.57	45.21	45.38
3495	AMEX	FXO	Thu, Sep 2, 2021	45.54	45.71	45.42	45.57
3494	AMEX	FXO	Wed, Sep 1, 2021	45.72	45.72	45.20	45.45
3493	AMEX	FXO	Tue, Aug 31, 2021	45.48	45.85	45.36	45.65
3492	AMEX	FXO	Mon, Aug 30, 2021	46.14	46.14	45.46	45.46
3491	AMEX	FXO	Fri, Aug 27, 2021	45.43	46.12	45.42	46.05
3490	AMEX	FXO	Thu, Aug 26, 2021	45.84	45.85	45.29	45.33
3489	AMEX	FXO	Wed, Aug 25, 2021	45.36	46.01	45.33	45.74
3488	AMEX	FXO	Tue, Aug 24, 2021	44.99	45.42	44.99	45.26
3487	AMEX	FXO	Mon, Aug 23, 2021	44.90	45.10	44.84	44.98
3486	AMEX	FXO	Fri, Aug 20, 2021	44.11	44.68	44.11	44.62
3485	AMEX	FXO	Thu, Aug 19, 2021	44.10	44.58	43.85	44.10
3484	AMEX	FXO	Wed, Aug 18, 2021	44.76	45.18	44.56	44.60
3483	AMEX	FXO	Tue, Aug 17, 2021	45.03	45.29	44.59	44.97
3482	AMEX	FXO	Mon, Aug 16, 2021	45.12	45.44	44.88	45.34
3481	AMEX	FXO	Fri, Aug 13, 2021	45.62	45.63	45.37	45.40
3480	AMEX	FXO	Thu, Aug 12, 2021	45.55	45.64	45.31	45.54
3479	AMEX	FXO	Wed, Aug 11, 2021	45.16	45.58	44.97	45.54
3478	AMEX	FXO	Tue, Aug 10, 2021	44.75	45.28	44.64	45.05
3477	AMEX	FXO	Mon, Aug 9, 2021	44.63	44.96	44.43	44.76
3476	AMEX	FXO	Fri, Aug 6, 2021	44.43	44.88	44.43	44.75
3475	AMEX	FXO	Thu, Aug 5, 2021	43.62	44.05	43.62	44.02
3474	AMEX	FXO	Wed, Aug 4, 2021	43.33	43.82	43.21	43.44
3473	AMEX	FXO	Tue, Aug 3, 2021	43.54	43.80	42.86	43.73
3472	AMEX	FXO	Mon, Aug 2, 2021	43.60	44.26	43.34	43.34
3471	AMEX	FXO	Fri, Jul 30, 2021	43.45	43.91	43.26	43.38
3470	AMEX	FXO	Thu, Jul 29, 2021	43.31	43.83	43.20	43.63
3469	AMEX	FXO	Wed, Jul 28, 2021	43.12	43.30	42.53	42.99
3468	AMEX	FXO	Tue, Jul 27, 2021	42.81	43.16	42.53	43.03
3467	AMEX	FXO	Mon, Jul 26, 2021	42.81	43.26	42.81	43.11
3466	AMEX	FXO	Fri, Jul 23, 2021	43.06	43.20	42.75	42.90
3465	AMEX	FXO	Thu, Jul 22, 2021	43.16	43.16	42.50	42.71
3464	AMEX	FXO	Wed, Jul 21, 2021	42.81	43.45	42.71	43.16
3463	AMEX	FXO	Tue, Jul 20, 2021	41.44	42.89	41.35	42.48
3462	AMEX	FXO	Mon, Jul 19, 2021	41.79	41.89	41.13	41.42
3461	AMEX	FXO	Fri, Jul 16, 2021	43.34	43.34	42.56	42.62
3460	AMEX	FXO	Thu, Jul 15, 2021	42.61	43.38	42.50	43.19
3459	AMEX	FXO	Wed, Jul 14, 2021	43.25	43.70	42.77	42.97
3458	AMEX	FXO	Tue, Jul 13, 2021	43.92	43.92	43.18	43.19
3457	AMEX	FXO	Mon, Jul 12, 2021	43.41	44.04	43.16	43.98
3456	AMEX	FXO	Fri, Jul 9, 2021	42.89	43.59	42.89	43.58
3455	AMEX	FXO	Thu, Jul 8, 2021	42.53	42.87	42.14	42.33
3454	AMEX	FXO	Wed, Jul 7, 2021	43.07	43.44	42.91	43.33
3453	AMEX	FXO	Tue, Jul 6, 2021	44.07	44.07	42.98	43.30
3452	AMEX	FXO	Fri, Jul 2, 2021	44.24	44.24	43.88	44.02
3451	AMEX	FXO	Thu, Jul 1, 2021	43.81	44.23	43.68	44.15
3450	AMEX	FXO	Wed, Jun 30, 2021	43.45	43.72	43.41	43.67
3449	AMEX	FXO	Tue, Jun 29, 2021	43.87	44.00	43.41	43.55
3448	AMEX	FXO	Mon, Jun 28, 2021	44.31	44.31	43.43	43.60
3447	AMEX	FXO	Fri, Jun 25, 2021	43.82	44.41	43.61	44.31
3446	AMEX	FXO	Thu, Jun 24, 2021	43.24	43.67	43.00	43.59
3445	AMEX	FXO	Wed, Jun 23, 2021	43.26	43.50	43.18	43.06
3444	AMEX	FXO	Tue, Jun 22, 2021	43.23	43.35	42.81	43.16
3443	AMEX	FXO	Mon, Jun 21, 2021	42.33	43.27	42.33	43.27
3442	AMEX	FXO	Fri, Jun 18, 2021	42.67	42.78	41.99	42.01
3441	AMEX	FXO	Thu, Jun 17, 2021	44.90	44.90	43.06	43.20
3440	AMEX	FXO	Wed, Jun 16, 2021	44.65	45.00	44.26	44.78
3439	AMEX	FXO	Tue, Jun 15, 2021	44.42	45.02	44.24	44.77
3438	AMEX	FXO	Mon, Jun 14, 2021	44.90	44.98	44.24	44.37
3437	AMEX	FXO	Fri, Jun 11, 2021	44.81	44.98	44.77	44.93
3436	AMEX	FXO	Thu, Jun 10, 2021	45.51	45.51	44.65	44.65
3435	AMEX	FXO	Wed, Jun 9, 2021	45.57	45.57	45.11	45.11
3434	AMEX	FXO	Tue, Jun 8, 2021	45.40	45.74	44.96	45.63
3433	AMEX	FXO	Mon, Jun 7, 2021	45.78	45.83	45.43	45.50
3432	AMEX	FXO	Fri, Jun 4, 2021	45.83	45.83	45.30	45.73
3431	AMEX	FXO	Thu, Jun 3, 2021	45.56	45.90	45.35	45.72
3430	AMEX	FXO	Wed, Jun 2, 2021	46.02	46.02	45.61	45.72
3429	AMEX	FXO	Tue, Jun 1, 2021	45.98	46.09	45.71	45.88
3428	AMEX	FXO	Fri, May 28, 2021	45.67	45.67	45.08	45.58
3427	AMEX	FXO	Thu, May 27, 2021	45.27	45.56	45.17	45.53
3426	AMEX	FXO	Wed, May 26, 2021	44.66	45.01	44.51	44.92
3425	AMEX	FXO	Tue, May 25, 2021	45.33	45.63	44.49	44.53
3424	AMEX	FXO	Mon, May 24, 2021	45.43	45.43	45.05	45.23
3423	AMEX	FXO	Fri, May 21, 2021	45.14	45.59	45.04	45.24
3422	AMEX	FXO	Thu, May 20, 2021	44.99	45.16	44.65	44.92
3421	AMEX	FXO	Wed, May 19, 2021	44.51	44.97	44.03	44.95
3420	AMEX	FXO	Tue, May 18, 2021	45.65	45.74	45.10	45.11
3419	AMEX	FXO	Mon, May 17, 2021	45.52	45.73	45.20	45.68
3418	AMEX	FXO	Fri, May 14, 2021	45.17	45.76	45.09	45.65
3417	AMEX	FXO	Thu, May 13, 2021	43.80	45.16	43.80	44.95
3416	AMEX	FXO	Wed, May 12, 2021	44.95	45.20	43.82	43.89
3415	AMEX	FXO	Tue, May 11, 2021	44.97	45.37	44.60	44.74
3414	AMEX	FXO	Mon, May 10, 2021	45.94	46.20	45.44	45.44
3413	AMEX	FXO	Fri, May 7, 2021	45.08	45.71	44.85	45.70
3412	AMEX	FXO	Thu, May 6, 2021	45.18	45.51	44.78	45.50
3411	AMEX	FXO	Wed, May 5, 2021	44.83	45.19	44.45	45.02
3410	AMEX	FXO	Tue, May 4, 2021	44.20	44.72	43.95	44.65
3409	AMEX	FXO	Mon, May 3, 2021	44.46	44.71	44.08	44.38
3408	AMEX	FXO	Fri, Apr 30, 2021	44.17	44.42	44.00	44.02
3407	AMEX	FXO	Thu, Apr 29, 2021	44.33	44.58	44.12	44.45
3406	AMEX	FXO	Wed, Apr 28, 2021	44.03	44.19	43.84	43.97
3405	AMEX	FXO	Tue, Apr 27, 2021	43.70	44.00	43.62	43.98
3404	AMEX	FXO	Mon, Apr 26, 2021	43.65	44.02	43.58	43.59
3403	AMEX	FXO	Fri, Apr 23, 2021	42.55	43.65	42.50	43.47
3402	AMEX	FXO	Thu, Apr 22, 2021	43.13	43.13	42.47	42.54
3401	AMEX	FXO	Wed, Apr 21, 2021	42.34	43.14	42.12	43.12
3400	AMEX	FXO	Tue, Apr 20, 2021	43.11	43.11	42.21	42.38
3399	AMEX	FXO	Mon, Apr 19, 2021	43.32	43.45	43.02	43.23
3398	AMEX	FXO	Fri, Apr 16, 2021	43.34	43.51	43.09	43.31
3397	AMEX	FXO	Thu, Apr 15, 2021	43.25	43.25	42.65	43.02
3396	AMEX	FXO	Wed, Apr 14, 2021	42.50	43.23	42.39	43.02
3395	AMEX	FXO	Tue, Apr 13, 2021	42.86	42.86	42.35	42.48
3394	AMEX	FXO	Mon, Apr 12, 2021	42.61	43.00	42.61	42.98
3393	AMEX	FXO	Fri, Apr 9, 2021	42.55	42.62	42.33	42.58
3392	AMEX	FXO	Thu, Apr 8, 2021	42.31	42.38	41.91	42.28
3391	AMEX	FXO	Wed, Apr 7, 2021	42.23	42.48	42.11	42.34
3390	AMEX	FXO	Tue, Apr 6, 2021	42.32	42.44	42.04	42.22
3389	AMEX	FXO	Mon, Apr 5, 2021	42.52	42.62	42.09	42.30
3388	AMEX	FXO	Thu, Apr 1, 2021	41.64	42.07	41.52	42.07
3387	AMEX	FXO	Wed, Mar 31, 2021	41.93	42.07	41.60	41.60
3386	AMEX	FXO	Tue, Mar 30, 2021	41.61	42.14	41.61	41.97
3385	AMEX	FXO	Mon, Mar 29, 2021	41.60	41.91	41.01	41.45
3384	AMEX	FXO	Fri, Mar 26, 2021	41.79	42.07	41.40	42.02
3383	AMEX	FXO	Thu, Mar 25, 2021	40.39	41.49	39.97	41.37
3382	AMEX	FXO	Wed, Mar 24, 2021	41.02	41.61	40.64	40.48
3381	AMEX	FXO	Tue, Mar 23, 2021	41.40	41.60	40.59	40.73
3380	AMEX	FXO	Mon, Mar 22, 2021	42.10	42.10	41.43	41.64
3379	AMEX	FXO	Fri, Mar 19, 2021	42.41	42.62	41.81	42.23
3378	AMEX	FXO	Thu, Mar 18, 2021	42.93	43.71	42.46	42.63
3377	AMEX	FXO	Wed, Mar 17, 2021	42.52	42.71	42.08	42.62
3376	AMEX	FXO	Tue, Mar 16, 2021	42.75	42.75	42.08	42.28
3375	AMEX	FXO	Mon, Mar 15, 2021	42.96	42.96	42.34	42.86
3374	AMEX	FXO	Fri, Mar 12, 2021	42.52	42.87	42.52	42.79
3373	AMEX	FXO	Thu, Mar 11, 2021	42.18	42.43	41.78	42.23
3372	AMEX	FXO	Wed, Mar 10, 2021	41.50	42.21	41.42	42.10
3371	AMEX	FXO	Tue, Mar 9, 2021	41.61	41.83	40.82	41.33
3370	AMEX	FXO	Mon, Mar 8, 2021	41.29	42.28	41.20	41.70
3369	AMEX	FXO	Fri, Mar 5, 2021	40.62	41.02	39.43	40.92
3368	AMEX	FXO	Thu, Mar 4, 2021	40.58	40.91	39.36	39.97
3367	AMEX	FXO	Wed, Mar 3, 2021	40.64	41.35	40.58	40.58
3366	AMEX	FXO	Tue, Mar 2, 2021	40.50	40.94	40.30	40.65
3365	AMEX	FXO	Mon, Mar 1, 2021	39.93	40.76	39.93	40.44
3364	AMEX	FXO	Fri, Feb 26, 2021	39.70	39.83	38.88	39.23
3363	AMEX	FXO	Thu, Feb 25, 2021	40.91	40.96	39.60	39.68
3362	AMEX	FXO	Wed, Feb 24, 2021	39.99	40.78	39.94	40.68
3361	AMEX	FXO	Tue, Feb 23, 2021	39.66	39.90	39.20	39.85
3360	AMEX	FXO	Mon, Feb 22, 2021	38.97	39.76	38.97	39.55
3359	AMEX	FXO	Fri, Feb 19, 2021	38.60	39.10	38.60	39.04
3358	AMEX	FXO	Thu, Feb 18, 2021	38.44	38.63	38.11	38.37
3357	AMEX	FXO	Wed, Feb 17, 2021	38.65	38.88	38.46	38.71
3356	AMEX	FXO	Tue, Feb 16, 2021	38.52	38.83	38.44	38.75
3355	AMEX	FXO	Fri, Feb 12, 2021	37.93	38.36	37.93	38.17
3354	AMEX	FXO	Thu, Feb 11, 2021	38.07	38.20	37.60	37.94
3353	AMEX	FXO	Wed, Feb 10, 2021	37.98	38.20	37.70	37.95
3352	AMEX	FXO	Tue, Feb 9, 2021	37.57	37.94	37.46	37.83
3351	AMEX	FXO	Mon, Feb 8, 2021	37.32	37.62	37.28	37.62
3350	AMEX	FXO	Fri, Feb 5, 2021	37.24	37.36	36.97	37.14
3349	AMEX	FXO	Thu, Feb 4, 2021	36.46	37.18	36.46	37.09
3348	AMEX	FXO	Wed, Feb 3, 2021	36.10	36.34	36.00	36.32
3347	AMEX	FXO	Tue, Feb 2, 2021	35.92	36.28	35.86	36.11
3346	AMEX	FXO	Mon, Feb 1, 2021	35.10	35.61	34.99	35.53
3345	AMEX	FXO	Fri, Jan 29, 2021	35.82	35.83	34.78	34.94
3344	AMEX	FXO	Thu, Jan 28, 2021	35.60	35.97	35.56	35.78
3343	AMEX	FXO	Wed, Jan 27, 2021	35.67	35.75	35.04	35.11
3342	AMEX	FXO	Tue, Jan 26, 2021	36.64	36.64	36.09	36.11
3341	AMEX	FXO	Mon, Jan 25, 2021	36.29	36.42	35.85	36.40
3340	AMEX	FXO	Fri, Jan 22, 2021	36.21	36.53	36.11	36.45
3339	AMEX	FXO	Thu, Jan 21, 2021	37.30	37.30	36.60	36.60
3338	AMEX	FXO	Wed, Jan 20, 2021	37.34	37.40	37.08	37.21
3337	AMEX	FXO	Tue, Jan 19, 2021	37.25	37.36	36.93	37.28
3336	AMEX	FXO	Fri, Jan 15, 2021	37.12	37.24	36.76	37.02
3335	AMEX	FXO	Thu, Jan 14, 2021	37.29	37.64	37.15	37.54
3334	AMEX	FXO	Wed, Jan 13, 2021	37.22	37.22	36.83	37.02
3333	AMEX	FXO	Tue, Jan 12, 2021	36.82	37.31	36.82	37.20
3332	AMEX	FXO	Mon, Jan 11, 2021	36.22	36.75	36.15	36.66
3331	AMEX	FXO	Fri, Jan 8, 2021	36.85	36.85	35.99	36.45
3330	AMEX	FXO	Thu, Jan 7, 2021	36.66	36.89	36.60	36.60
3329	AMEX	FXO	Wed, Jan 6, 2021	34.72	36.55	34.72	36.27
3328	AMEX	FXO	Tue, Jan 5, 2021	33.79	34.44	33.78	34.19
3327	AMEX	FXO	Mon, Jan 4, 2021	34.48	34.56	33.54	33.85
3326	AMEX	FXO	Thu, Dec 31, 2020	34.07	34.38	33.80	34.28
3325	AMEX	FXO	Wed, Dec 30, 2020	33.84	34.16	33.84	34.00
3324	AMEX	FXO	Tue, Dec 29, 2020	34.25	34.25	33.64	33.73
3323	AMEX	FXO	Mon, Dec 28, 2020	34.23	34.38	33.97	34.06
3322	AMEX	FXO	Thu, Dec 24, 2020	34.10	34.11	33.69	33.97
3321	AMEX	FXO	Wed, Dec 23, 2020	33.67	34.34	33.67	34.05
3320	AMEX	FXO	Tue, Dec 22, 2020	33.84	33.84	33.49	33.50
3319	AMEX	FXO	Mon, Dec 21, 2020	33.62	33.83	33.20	33.74
3318	AMEX	FXO	Fri, Dec 18, 2020	33.97	33.98	33.42	33.56
3317	AMEX	FXO	Thu, Dec 17, 2020	34.02	34.02	33.67	33.93
3316	AMEX	FXO	Wed, Dec 16, 2020	34.03	34.04	33.80	33.98
3315	AMEX	FXO	Tue, Dec 15, 2020	33.44	33.93	33.34	33.91
3314	AMEX	FXO	Mon, Dec 14, 2020	33.86	34.00	33.19	33.19
3313	AMEX	FXO	Fri, Dec 11, 2020	33.38	33.63	33.17	33.41
3312	AMEX	FXO	Thu, Dec 10, 2020	33.24	33.74	33.17	33.70
3311	AMEX	FXO	Wed, Dec 9, 2020	33.49	33.73	33.33	33.48
3310	AMEX	FXO	Tue, Dec 8, 2020	33.02	33.39	33.02	33.34
3309	AMEX	FXO	Mon, Dec 7, 2020	33.34	33.43	33.14	33.30
3308	AMEX	FXO	Fri, Dec 4, 2020	33.19	33.62	33.19	33.61
3307	AMEX	FXO	Thu, Dec 3, 2020	32.81	33.16	32.68	32.94
3306	AMEX	FXO	Wed, Dec 2, 2020	32.19	32.84	32.19	32.75
3305	AMEX	FXO	Tue, Dec 1, 2020	32.33	32.60	32.17	32.36
3304	AMEX	FXO	Mon, Nov 30, 2020	32.54	32.57	31.61	31.64
3303	AMEX	FXO	Fri, Nov 27, 2020	32.94	32.94	32.53	32.65
3302	AMEX	FXO	Wed, Nov 25, 2020	33.15	33.15	32.62	32.95
3301	AMEX	FXO	Tue, Nov 24, 2020	32.68	33.36	32.67	33.33
3300	AMEX	FXO	Mon, Nov 23, 2020	31.84	32.21	31.77	32.13
3299	AMEX	FXO	Fri, Nov 20, 2020	31.54	31.60	31.26	31.49
3298	AMEX	FXO	Thu, Nov 19, 2020	31.51	31.72	31.27	31.68
3297	AMEX	FXO	Wed, Nov 18, 2020	32.19	32.44	31.61	31.61
3296	AMEX	FXO	Tue, Nov 17, 2020	31.62	32.08	31.31	31.99
3295	AMEX	FXO	Mon, Nov 16, 2020	31.98	32.20	31.67	32.08
3294	AMEX	FXO	Fri, Nov 13, 2020	30.63	31.22	30.63	31.11
3293	AMEX	FXO	Thu, Nov 12, 2020	30.60	30.70	30.03	30.33
3292	AMEX	FXO	Wed, Nov 11, 2020	31.70	31.70	30.73	30.96
3291	AMEX	FXO	Tue, Nov 10, 2020	31.19	31.60	31.03	31.41
3290	AMEX	FXO	Mon, Nov 9, 2020	30.15	31.70	30.15	31.13
3289	AMEX	FXO	Fri, Nov 6, 2020	28.76	28.80	28.05	28.09
3288	AMEX	FXO	Thu, Nov 5, 2020	27.93	28.74	27.93	28.58
3287	AMEX	FXO	Wed, Nov 4, 2020	28.17	28.32	27.48	27.72
3286	AMEX	FXO	Tue, Nov 3, 2020	28.40	28.88	28.40	28.73
3285	AMEX	FXO	Mon, Nov 2, 2020	27.70	28.08	27.44	27.99
3284	AMEX	FXO	Fri, Oct 30, 2020	26.92	27.32	26.80	27.29
3283	AMEX	FXO	Thu, Oct 29, 2020	26.55	27.27	26.22	27.12
3282	AMEX	FXO	Wed, Oct 28, 2020	26.71	27.00	26.52	26.63
3281	AMEX	FXO	Tue, Oct 27, 2020	28.11	28.11	27.22	27.22
3280	AMEX	FXO	Mon, Oct 26, 2020	28.41	28.41	27.84	28.14
3279	AMEX	FXO	Fri, Oct 23, 2020	28.67	28.90	28.45	28.79
3278	AMEX	FXO	Thu, Oct 22, 2020	27.70	28.52	27.70	28.51
3277	AMEX	FXO	Wed, Oct 21, 2020	27.66	27.93	27.62	27.73
3276	AMEX	FXO	Tue, Oct 20, 2020	27.53	28.05	27.53	27.67
3275	AMEX	FXO	Mon, Oct 19, 2020	27.74	27.90	27.29	27.29
3274	AMEX	FXO	Fri, Oct 16, 2020	27.63	27.83	27.38	27.63
3273	AMEX	FXO	Thu, Oct 15, 2020	26.92	27.64	26.92	27.64
3272	AMEX	FXO	Wed, Oct 14, 2020	27.45	27.69	27.22	27.22
3271	AMEX	FXO	Tue, Oct 13, 2020	27.89	27.93	27.40	27.42
3270	AMEX	FXO	Mon, Oct 12, 2020	27.69	28.08	27.65	28.02
3269	AMEX	FXO	Fri, Oct 9, 2020	27.96	28.00	27.52	27.65
3268	AMEX	FXO	Thu, Oct 8, 2020	27.51	27.81	27.47	27.75
3267	AMEX	FXO	Wed, Oct 7, 2020	27.05	27.57	27.05	27.30
3266	AMEX	FXO	Tue, Oct 6, 2020	27.10	27.63	26.68	26.76
3265	AMEX	FXO	Mon, Oct 5, 2020	26.36	26.92	26.36	26.86
3264	AMEX	FXO	Fri, Oct 2, 2020	25.10	26.22	25.10	26.10
3263	AMEX	FXO	Thu, Oct 1, 2020	25.43	25.67	25.25	25.50
3262	AMEX	FXO	Wed, Sep 30, 2020	25.22	25.62	25.17	25.37
3261	AMEX	FXO	Tue, Sep 29, 2020	25.28	25.28	24.82	25.08
3260	AMEX	FXO	Mon, Sep 28, 2020	25.00	25.57	25.00	25.38
3259	AMEX	FXO	Fri, Sep 25, 2020	24.13	24.72	24.13	24.62
3258	AMEX	FXO	Thu, Sep 24, 2020	24.22	24.72	23.93	24.32
3257	AMEX	FXO	Wed, Sep 23, 2020	25.17	25.54	24.50	24.27
3256	AMEX	FXO	Tue, Sep 22, 2020	25.37	25.74	24.96	25.11
3255	AMEX	FXO	Mon, Sep 21, 2020	25.68	25.90	25.14	25.42
3254	AMEX	FXO	Fri, Sep 18, 2020	26.49	26.66	26.30	26.33
3253	AMEX	FXO	Thu, Sep 17, 2020	26.31	26.60	26.12	26.53
3252	AMEX	FXO	Wed, Sep 16, 2020	26.29	27.00	26.22	26.63
3251	AMEX	FXO	Tue, Sep 15, 2020	26.75	26.75	26.24	26.24
3250	AMEX	FXO	Mon, Sep 14, 2020	26.37	26.89	26.37	26.66
3249	AMEX	FXO	Fri, Sep 11, 2020	25.99	26.26	25.88	26.16
3248	AMEX	FXO	Thu, Sep 10, 2020	26.48	26.74	25.92	25.95
3247	AMEX	FXO	Wed, Sep 9, 2020	26.43	26.54	26.15	26.39
3246	AMEX	FXO	Tue, Sep 8, 2020	26.95	26.95	26.20	26.22
3245	AMEX	FXO	Fri, Sep 4, 2020	27.26	27.48	26.69	27.18
3244	AMEX	FXO	Thu, Sep 3, 2020	27.09	27.72	26.63	26.77
3243	AMEX	FXO	Wed, Sep 2, 2020	26.68	27.09	26.53	27.01
3242	AMEX	FXO	Tue, Sep 1, 2020	26.45	26.86	26.40	26.68
3241	AMEX	FXO	Mon, Aug 31, 2020	27.00	27.00	26.60	26.60
3240	AMEX	FXO	Fri, Aug 28, 2020	27.21	27.21	26.89	27.08
3239	AMEX	FXO	Thu, Aug 27, 2020	26.49	27.18	26.49	27.02
3238	AMEX	FXO	Wed, Aug 26, 2020	26.79	26.80	26.53	26.53
3237	AMEX	FXO	Tue, Aug 25, 2020	27.00	27.21	26.65	26.86
3236	AMEX	FXO	Mon, Aug 24, 2020	26.11	26.85	26.08	26.85
3235	AMEX	FXO	Fri, Aug 21, 2020	26.03	26.26	25.88	25.99
3234	AMEX	FXO	Thu, Aug 20, 2020	26.18	26.37	26.13	26.15
3233	AMEX	FXO	Wed, Aug 19, 2020	26.53	26.88	26.50	26.56
3232	AMEX	FXO	Tue, Aug 18, 2020	26.94	26.95	26.48	26.50
3231	AMEX	FXO	Mon, Aug 17, 2020	27.27	27.27	26.89	26.92
3230	AMEX	FXO	Fri, Aug 14, 2020	26.97	27.51	26.88	27.30
3229	AMEX	FXO	Thu, Aug 13, 2020	27.25	27.36	27.03	27.12
3228	AMEX	FXO	Wed, Aug 12, 2020	28.11	28.13	27.13	27.44
3227	AMEX	FXO	Tue, Aug 11, 2020	27.77	28.19	27.53	27.63
3226	AMEX	FXO	Mon, Aug 10, 2020	26.98	27.46	26.98	27.28
3225	AMEX	FXO	Fri, Aug 7, 2020	26.06	26.95	25.95	26.95
3224	AMEX	FXO	Thu, Aug 6, 2020	26.28	26.49	26.12	26.20
3223	AMEX	FXO	Wed, Aug 5, 2020	26.01	26.43	26.01	26.42
3222	AMEX	FXO	Tue, Aug 4, 2020	25.86	25.93	25.69	25.77
3221	AMEX	FXO	Mon, Aug 3, 2020	25.98	26.17	25.76	25.96
3220	AMEX	FXO	Fri, Jul 31, 2020	25.83	25.87	25.47	25.86
3219	AMEX	FXO	Thu, Jul 30, 2020	25.83	25.92	25.44	25.88
3218	AMEX	FXO	Wed, Jul 29, 2020	25.83	26.41	25.69	26.41
3217	AMEX	FXO	Tue, Jul 28, 2020	25.84	26.02	25.73	25.76
3216	AMEX	FXO	Mon, Jul 27, 2020	26.14	26.14	25.67	25.90
3215	AMEX	FXO	Fri, Jul 24, 2020	26.40	26.58	26.15	26.18
3214	AMEX	FXO	Thu, Jul 23, 2020	26.17	26.64	26.17	26.44
3213	AMEX	FXO	Wed, Jul 22, 2020	26.05	26.33	26.00	26.23
3212	AMEX	FXO	Tue, Jul 21, 2020	25.62	26.32	25.62	26.23
3211	AMEX	FXO	Mon, Jul 20, 2020	25.56	25.61	25.36	25.44
3210	AMEX	FXO	Fri, Jul 17, 2020	26.13	26.18	25.66	25.68
3209	AMEX	FXO	Thu, Jul 16, 2020	25.80	26.48	25.70	26.09
3208	AMEX	FXO	Wed, Jul 15, 2020	25.65	26.16	25.48	26.05
3207	AMEX	FXO	Tue, Jul 14, 2020	24.93	25.18	24.66	25.06
3206	AMEX	FXO	Mon, Jul 13, 2020	25.21	25.53	24.74	25.03
3205	AMEX	FXO	Fri, Jul 10, 2020	23.98	24.93	23.98	24.92
3204	AMEX	FXO	Thu, Jul 9, 2020	24.82	24.82	23.81	23.99
3203	AMEX	FXO	Wed, Jul 8, 2020	24.55	25.06	24.50	24.86
3202	AMEX	FXO	Tue, Jul 7, 2020	25.13	25.13	24.53	24.56
3201	AMEX	FXO	Mon, Jul 6, 2020	25.34	25.80	25.18	25.41
3200	AMEX	FXO	Thu, Jul 2, 2020	25.45	25.75	24.83	24.89
3199	AMEX	FXO	Wed, Jul 1, 2020	25.50	25.64	24.85	24.89
3198	AMEX	FXO	Tue, Jun 30, 2020	24.97	25.59	24.90	25.49
3197	AMEX	FXO	Mon, Jun 29, 2020	24.64	25.11	24.41	25.03
3196	AMEX	FXO	Fri, Jun 26, 2020	25.30	25.30	24.33	24.41
3195	AMEX	FXO	Thu, Jun 25, 2020	24.76	25.68	24.73	25.68
3194	AMEX	FXO	Wed, Jun 24, 2020	25.97	25.97	24.99	24.93
3193	AMEX	FXO	Tue, Jun 23, 2020	26.69	26.90	26.34	26.37
3192	AMEX	FXO	Mon, Jun 22, 2020	26.27	26.46	25.95	26.31
3191	AMEX	FXO	Fri, Jun 19, 2020	27.22	27.22	26.05	26.38
3190	AMEX	FXO	Thu, Jun 18, 2020	26.38	27.05	26.35	26.71
3189	AMEX	FXO	Wed, Jun 17, 2020	27.28	27.28	26.64	26.68
3188	AMEX	FXO	Tue, Jun 16, 2020	27.93	27.94	26.70	27.21
3187	AMEX	FXO	Mon, Jun 15, 2020	25.17	26.81	25.04	26.66
3186	AMEX	FXO	Fri, Jun 12, 2020	26.40	26.49	25.41	26.27
3185	AMEX	FXO	Thu, Jun 11, 2020	25.98	26.46	25.15	25.20
3184	AMEX	FXO	Wed, Jun 10, 2020	29.00	29.00	27.58	27.61
3183	AMEX	FXO	Tue, Jun 9, 2020	29.32	29.42	28.83	29.13
3182	AMEX	FXO	Mon, Jun 8, 2020	29.64	30.03	29.31	30.03
3181	AMEX	FXO	Fri, Jun 5, 2020	29.14	29.76	28.71	28.82
3180	AMEX	FXO	Thu, Jun 4, 2020	26.51	27.44	26.19	27.44
3179	AMEX	FXO	Wed, Jun 3, 2020	25.80	26.69	25.80	26.59
3178	AMEX	FXO	Tue, Jun 2, 2020	25.39	25.68	25.23	25.35
3177	AMEX	FXO	Mon, Jun 1, 2020	24.60	25.34	24.57	25.18
3176	AMEX	FXO	Fri, May 29, 2020	24.78	24.89	24.36	24.60
3175	AMEX	FXO	Thu, May 28, 2020	25.99	25.99	25.01	25.07
3174	AMEX	FXO	Wed, May 27, 2020	25.33	25.72	24.88	25.72
3173	AMEX	FXO	Tue, May 26, 2020	23.98	24.76	23.98	24.48
3172	AMEX	FXO	Fri, May 22, 2020	23.33	23.34	22.88	23.19
3171	AMEX	FXO	Thu, May 21, 2020	23.19	23.50	23.14	23.29
3170	AMEX	FXO	Wed, May 20, 2020	22.95	23.35	22.95	23.25
3169	AMEX	FXO	Tue, May 19, 2020	23.00	23.16	22.52	22.52
3168	AMEX	FXO	Mon, May 18, 2020	22.50	23.27	22.50	23.11
3167	AMEX	FXO	Fri, May 15, 2020	21.53	21.81	21.31	21.58
3166	AMEX	FXO	Thu, May 14, 2020	20.58	21.79	20.18	21.75
3165	AMEX	FXO	Wed, May 13, 2020	21.89	21.91	20.80	21.01
3164	AMEX	FXO	Tue, May 12, 2020	23.12	23.20	22.08	22.10
3163	AMEX	FXO	Mon, May 11, 2020	23.22	23.27	22.76	22.99
3162	AMEX	FXO	Fri, May 8, 2020	23.14	23.59	23.04	23.54
3161	AMEX	FXO	Thu, May 7, 2020	22.38	23.27	22.38	22.73
3160	AMEX	FXO	Wed, May 6, 2020	22.93	22.99	22.01	22.07
3159	AMEX	FXO	Tue, May 5, 2020	23.28	23.64	22.72	22.78
3158	AMEX	FXO	Mon, May 4, 2020	22.60	22.94	22.20	22.88
3157	AMEX	FXO	Fri, May 1, 2020	23.32	23.32	22.68	22.94
3156	AMEX	FXO	Thu, Apr 30, 2020	24.38	24.43	23.81	23.91
3155	AMEX	FXO	Wed, Apr 29, 2020	24.29	25.12	24.29	24.84
3154	AMEX	FXO	Tue, Apr 28, 2020	23.72	24.13	23.37	23.61
3153	AMEX	FXO	Mon, Apr 27, 2020	22.19	23.21	22.19	23.08
3152	AMEX	FXO	Fri, Apr 24, 2020	21.80	22.14	21.43	21.99
3151	AMEX	FXO	Thu, Apr 23, 2020	21.70	22.11	21.60	21.61
3150	AMEX	FXO	Wed, Apr 22, 2020	21.95	21.95	21.45	21.58
3149	AMEX	FXO	Tue, Apr 21, 2020	21.57	21.92	21.36	21.53
3148	AMEX	FXO	Mon, Apr 20, 2020	22.22	22.70	21.84	22.25
3147	AMEX	FXO	Fri, Apr 17, 2020	22.24	22.83	22.24	22.76
3146	AMEX	FXO	Thu, Apr 16, 2020	21.88	21.88	21.12	21.40
3145	AMEX	FXO	Wed, Apr 15, 2020	22.34	22.34	21.79	21.88
3144	AMEX	FXO	Tue, Apr 14, 2020	23.77	24.02	22.92	23.16
3143	AMEX	FXO	Mon, Apr 13, 2020	24.30	24.30	22.89	23.27
3142	AMEX	FXO	Thu, Apr 9, 2020	23.62	24.78	23.62	24.32
3141	AMEX	FXO	Wed, Apr 8, 2020	21.96	23.02	21.82	22.91
3140	AMEX	FXO	Tue, Apr 7, 2020	21.98	22.80	21.55	21.59
3139	AMEX	FXO	Mon, Apr 6, 2020	20.36	21.10	20.32	20.98
3138	AMEX	FXO	Fri, Apr 3, 2020	19.85	20.00	19.14	19.36
3137	AMEX	FXO	Thu, Apr 2, 2020	19.67	20.45	19.57	20.01
3136	AMEX	FXO	Wed, Apr 1, 2020	20.16	20.20	19.62	19.85
3135	AMEX	FXO	Tue, Mar 31, 2020	21.72	21.72	20.93	21.14
3134	AMEX	FXO	Mon, Mar 30, 2020	21.60	21.85	20.83	21.83
3133	AMEX	FXO	Fri, Mar 27, 2020	21.44	22.16	21.14	21.52
3132	AMEX	FXO	Thu, Mar 26, 2020	20.92	22.32	20.92	22.21
3131	AMEX	FXO	Wed, Mar 25, 2020	20.26	21.88	19.81	20.76
3130	AMEX	FXO	Tue, Mar 24, 2020	18.77	20.04	18.77	20.01
3129	AMEX	FXO	Mon, Mar 23, 2020	18.78	18.78	17.42	17.78
3128	AMEX	FXO	Fri, Mar 20, 2020	20.07	20.43	18.81	18.90
3127	AMEX	FXO	Thu, Mar 19, 2020	18.86	20.19	18.03	19.79
3126	AMEX	FXO	Wed, Mar 18, 2020	20.26	20.70	18.20	19.10
3125	AMEX	FXO	Tue, Mar 17, 2020	21.32	21.73	20.20	21.68
3124	AMEX	FXO	Mon, Mar 16, 2020	21.44	22.39	20.80	20.89
3123	AMEX	FXO	Fri, Mar 13, 2020	23.62	24.48	22.48	23.90
3122	AMEX	FXO	Thu, Mar 12, 2020	23.03	23.91	21.61	22.30
3121	AMEX	FXO	Wed, Mar 11, 2020	25.86	26.07	24.73	25.01
3120	AMEX	FXO	Tue, Mar 10, 2020	26.29	26.71	25.29	26.71
3119	AMEX	FXO	Mon, Mar 9, 2020	26.05	26.59	25.13	25.32
3118	AMEX	FXO	Fri, Mar 6, 2020	28.18	28.89	27.89	28.47
3117	AMEX	FXO	Thu, Mar 5, 2020	29.73	29.86	29.01	29.28
3116	AMEX	FXO	Wed, Mar 4, 2020	30.15	30.63	29.75	30.60
3115	AMEX	FXO	Tue, Mar 3, 2020	30.76	31.04	29.47	29.72
3114	AMEX	FXO	Mon, Mar 2, 2020	29.52	30.73	29.25	30.70
3113	AMEX	FXO	Fri, Feb 28, 2020	29.23	29.68	28.80	29.40
3112	AMEX	FXO	Thu, Feb 27, 2020	30.85	31.33	30.17	30.17
3111	AMEX	FXO	Wed, Feb 26, 2020	32.01	32.22	31.41	31.42
3110	AMEX	FXO	Tue, Feb 25, 2020	33.16	33.16	31.80	31.85
3109	AMEX	FXO	Mon, Feb 24, 2020	33.27	33.30	32.90	33.09
3108	AMEX	FXO	Fri, Feb 21, 2020	34.35	34.38	34.00	34.09
3107	AMEX	FXO	Thu, Feb 20, 2020	34.30	34.65	34.24	34.56
3106	AMEX	FXO	Wed, Feb 19, 2020	34.37	34.42	34.30	34.33
3105	AMEX	FXO	Tue, Feb 18, 2020	34.41	34.50	34.14	34.33
3104	AMEX	FXO	Fri, Feb 14, 2020	34.44	34.51	34.33	34.46
3103	AMEX	FXO	Thu, Feb 13, 2020	34.21	34.47	34.21	34.44
3102	AMEX	FXO	Wed, Feb 12, 2020	34.48	34.49	34.29	34.34
3101	AMEX	FXO	Tue, Feb 11, 2020	34.24	34.45	34.24	34.30
3100	AMEX	FXO	Mon, Feb 10, 2020	33.90	34.11	33.89	34.09
3099	AMEX	FXO	Fri, Feb 7, 2020	33.97	34.05	33.87	33.96
3098	AMEX	FXO	Thu, Feb 6, 2020	34.39	34.43	34.12	34.14
3097	AMEX	FXO	Wed, Feb 5, 2020	33.98	34.24	33.98	34.23
3096	AMEX	FXO	Tue, Feb 4, 2020	33.60	33.83	33.60	33.61
3095	AMEX	FXO	Mon, Feb 3, 2020	33.13	33.50	33.13	33.25
3094	AMEX	FXO	Fri, Jan 31, 2020	33.40	33.40	32.88	32.95
3093	AMEX	FXO	Thu, Jan 30, 2020	33.11	33.60	33.02	33.60
3092	AMEX	FXO	Wed, Jan 29, 2020	33.50	33.59	33.33	33.33
3091	AMEX	FXO	Tue, Jan 28, 2020	33.20	33.51	33.17	33.36
3090	AMEX	FXO	Mon, Jan 27, 2020	32.99	33.17	32.87	33.02
3089	AMEX	FXO	Fri, Jan 24, 2020	33.95	33.95	33.32	33.50
3088	AMEX	FXO	Thu, Jan 23, 2020	33.83	34.02	33.60	33.96
3087	AMEX	FXO	Wed, Jan 22, 2020	33.90	34.02	33.82	33.90
3086	AMEX	FXO	Tue, Jan 21, 2020	33.82	33.97	33.74	33.79
3085	AMEX	FXO	Fri, Jan 17, 2020	33.94	34.02	33.91	33.98
3084	AMEX	FXO	Thu, Jan 16, 2020	33.62	33.87	33.61	33.85
3083	AMEX	FXO	Wed, Jan 15, 2020	33.45	33.62	33.38	33.49
3082	AMEX	FXO	Tue, Jan 14, 2020	33.56	33.68	33.47	33.51
3081	AMEX	FXO	Mon, Jan 13, 2020	33.39	33.56	33.34	33.55
3080	AMEX	FXO	Fri, Jan 10, 2020	33.53	33.53	33.28	33.30
3079	AMEX	FXO	Thu, Jan 9, 2020	33.46	33.53	33.37	33.51
3078	AMEX	FXO	Wed, Jan 8, 2020	33.17	33.42	33.17	33.30
3077	AMEX	FXO	Tue, Jan 7, 2020	33.22	33.27	33.09	33.13
3076	AMEX	FXO	Mon, Jan 6, 2020	33.15	33.31	33.04	33.31
3075	AMEX	FXO	Fri, Jan 3, 2020	33.20	33.46	33.15	33.37
3074	AMEX	FXO	Thu, Jan 2, 2020	33.61	33.61	33.37	33.58
3073	AMEX	FXO	Tue, Dec 31, 2019	33.37	33.54	33.33	33.51
3072	AMEX	FXO	Mon, Dec 30, 2019	33.51	33.51	33.35	33.38
3071	AMEX	FXO	Fri, Dec 27, 2019	33.58	33.58	33.40	33.44
3070	AMEX	FXO	Thu, Dec 26, 2019	33.48	33.57	33.42	33.49
3069	AMEX	FXO	Tue, Dec 24, 2019	33.45	33.45	33.37	33.41
3068	AMEX	FXO	Mon, Dec 23, 2019	33.66	33.66	33.37	33.40
3067	AMEX	FXO	Fri, Dec 20, 2019	33.62	33.76	33.56	33.57
3066	AMEX	FXO	Thu, Dec 19, 2019	33.48	33.55	33.43	33.50
3065	AMEX	FXO	Wed, Dec 18, 2019	33.56	33.60	33.47	33.47
3064	AMEX	FXO	Tue, Dec 17, 2019	33.45	33.56	33.39	33.52
3063	AMEX	FXO	Mon, Dec 16, 2019	33.47	33.53	33.37	33.38
3062	AMEX	FXO	Fri, Dec 13, 2019	33.29	33.47	33.06	33.23
3061	AMEX	FXO	Thu, Dec 12, 2019	33.12	33.63	33.12	33.32
3060	AMEX	FXO	Wed, Dec 11, 2019	33.18	33.23	33.05	33.09
3059	AMEX	FXO	Tue, Dec 10, 2019	33.23	33.28	33.13	33.16
3058	AMEX	FXO	Mon, Dec 9, 2019	33.24	33.32	33.14	33.27
3057	AMEX	FXO	Fri, Dec 6, 2019	33.26	33.41	33.26	33.28
3056	AMEX	FXO	Thu, Dec 5, 2019	32.97	33.03	32.90	33.01
3055	AMEX	FXO	Wed, Dec 4, 2019	32.75	33.04	32.69	32.89
3054	AMEX	FXO	Tue, Dec 3, 2019	32.68	32.76	32.46	32.67
3053	AMEX	FXO	Mon, Dec 2, 2019	33.33	33.43	32.97	32.98
3052	AMEX	FXO	Fri, Nov 29, 2019	33.37	33.42	33.22	33.25
3051	AMEX	FXO	Wed, Nov 27, 2019	33.31	33.41	33.25	33.39
3050	AMEX	FXO	Tue, Nov 26, 2019	33.15	33.24	33.08	33.22
3049	AMEX	FXO	Mon, Nov 25, 2019	32.94	33.16	32.90	33.14
3048	AMEX	FXO	Fri, Nov 22, 2019	32.77	32.90	32.72	32.87
3047	AMEX	FXO	Thu, Nov 21, 2019	32.95	32.98	32.68	32.70
3046	AMEX	FXO	Wed, Nov 20, 2019	32.84	32.98	32.71	32.90
3045	AMEX	FXO	Tue, Nov 19, 2019	32.89	33.01	32.84	32.95
3044	AMEX	FXO	Mon, Nov 18, 2019	32.78	32.84	32.69	32.81
3043	AMEX	FXO	Fri, Nov 15, 2019	32.83	32.86	32.76	32.82
3042	AMEX	FXO	Thu, Nov 14, 2019	32.54	32.73	32.54	32.73
3041	AMEX	FXO	Wed, Nov 13, 2019	32.57	32.72	32.46	32.59
3040	AMEX	FXO	Tue, Nov 12, 2019	32.79	32.88	32.69	32.73
3039	AMEX	FXO	Mon, Nov 11, 2019	32.66	32.84	32.66	32.76
3038	AMEX	FXO	Fri, Nov 8, 2019	32.76	32.85	32.67	32.82
3037	AMEX	FXO	Thu, Nov 7, 2019	32.87	33.01	32.77	32.82
3036	AMEX	FXO	Wed, Nov 6, 2019	32.64	32.72	32.56	32.68
3035	AMEX	FXO	Tue, Nov 5, 2019	32.66	32.83	32.58	32.68
3034	AMEX	FXO	Mon, Nov 4, 2019	32.56	32.64	32.51	32.62
3033	AMEX	FXO	Fri, Nov 1, 2019	32.14	32.38	32.14	32.37
3032	AMEX	FXO	Thu, Oct 31, 2019	32.11	32.11	31.75	31.95
3031	AMEX	FXO	Wed, Oct 30, 2019	32.21	32.29	31.95	32.21
3030	AMEX	FXO	Tue, Oct 29, 2019	32.03	32.34	32.03	32.23
3029	AMEX	FXO	Mon, Oct 28, 2019	32.05	32.22	32.05	32.10
3028	AMEX	FXO	Fri, Oct 25, 2019	31.83	31.97	31.80	31.92
3027	AMEX	FXO	Thu, Oct 24, 2019	32.07	32.11	31.75	31.89
3026	AMEX	FXO	Wed, Oct 23, 2019	31.81	32.02	31.81	32.02
3025	AMEX	FXO	Tue, Oct 22, 2019	32.02	32.12	31.87	31.90
3024	AMEX	FXO	Mon, Oct 21, 2019	31.88	32.08	31.88	32.07
3023	AMEX	FXO	Fri, Oct 18, 2019	31.53	31.81	31.53	31.71
3022	AMEX	FXO	Thu, Oct 17, 2019	31.63	31.70	31.49	31.60
3021	AMEX	FXO	Wed, Oct 16, 2019	31.57	31.62	31.40	31.50
3020	AMEX	FXO	Tue, Oct 15, 2019	31.38	31.73	31.29	31.61
3019	AMEX	FXO	Mon, Oct 14, 2019	31.21	31.34	31.15	31.30
3018	AMEX	FXO	Fri, Oct 11, 2019	31.27	31.60	31.27	31.29
3017	AMEX	FXO	Thu, Oct 10, 2019	30.70	31.03	30.70	30.89
3016	AMEX	FXO	Wed, Oct 9, 2019	30.62	30.77	30.51	30.64
3015	AMEX	FXO	Tue, Oct 8, 2019	30.77	30.77	30.43	30.44
3014	AMEX	FXO	Mon, Oct 7, 2019	31.08	31.24	31.01	31.03
3013	AMEX	FXO	Fri, Oct 4, 2019	30.80	31.19	30.76	31.16
3012	AMEX	FXO	Thu, Oct 3, 2019	30.57	30.79	30.27	30.79
3011	AMEX	FXO	Wed, Oct 2, 2019	31.01	31.01	30.50	30.68
3010	AMEX	FXO	Tue, Oct 1, 2019	31.87	31.92	31.16	31.19
3009	AMEX	FXO	Mon, Sep 30, 2019	31.84	31.89	31.72	31.81
3008	AMEX	FXO	Fri, Sep 27, 2019	32.00	32.10	31.58	31.76
3007	AMEX	FXO	Thu, Sep 26, 2019	31.96	32.00	31.84	31.88
3006	AMEX	FXO	Wed, Sep 25, 2019	31.75	32.09	31.67	32.02
3005	AMEX	FXO	Tue, Sep 24, 2019	32.28	32.34	31.85	31.75
3004	AMEX	FXO	Mon, Sep 23, 2019	31.99	32.28	31.97	32.18
3003	AMEX	FXO	Fri, Sep 20, 2019	32.29	32.40	32.08	32.12
3002	AMEX	FXO	Thu, Sep 19, 2019	32.39	32.56	32.26	32.28
3001	AMEX	FXO	Wed, Sep 18, 2019	32.24	32.39	32.09	32.34
3000	AMEX	FXO	Tue, Sep 17, 2019	32.20	32.30	32.09	32.27
2999	AMEX	FXO	Mon, Sep 16, 2019	32.04	32.29	31.92	32.28
2998	AMEX	FXO	Fri, Sep 13, 2019	32.34	32.41	32.19	32.30
2997	AMEX	FXO	Thu, Sep 12, 2019	32.08	32.31	31.96	32.22
2996	AMEX	FXO	Wed, Sep 11, 2019	31.93	32.13	31.71	32.13
2995	AMEX	FXO	Tue, Sep 10, 2019	31.85	31.92	31.60	31.92
2994	AMEX	FXO	Mon, Sep 9, 2019	31.67	31.88	31.61	31.86
2993	AMEX	FXO	Fri, Sep 6, 2019	31.55	31.68	31.46	31.54
2992	AMEX	FXO	Thu, Sep 5, 2019	31.29	31.67	31.29	31.51
2991	AMEX	FXO	Wed, Sep 4, 2019	30.86	30.98	30.79	30.97
2990	AMEX	FXO	Tue, Sep 3, 2019	30.67	30.77	30.50	30.65
2989	AMEX	FXO	Fri, Aug 30, 2019	30.95	31.00	30.76	30.90
2988	AMEX	FXO	Thu, Aug 29, 2019	30.65	30.89	30.65	30.80
2987	AMEX	FXO	Wed, Aug 28, 2019	30.09	30.46	30.08	30.43
2986	AMEX	FXO	Tue, Aug 27, 2019	30.58	30.64	30.12	30.20
2985	AMEX	FXO	Mon, Aug 26, 2019	30.41	30.48	30.25	30.46
2984	AMEX	FXO	Fri, Aug 23, 2019	30.85	31.04	30.10	30.20
2983	AMEX	FXO	Thu, Aug 22, 2019	30.97	31.05	30.75	31.00
2982	AMEX	FXO	Wed, Aug 21, 2019	30.87	30.94	30.82	30.89
2981	AMEX	FXO	Tue, Aug 20, 2019	30.90	30.90	30.65	30.65
2980	AMEX	FXO	Mon, Aug 19, 2019	31.05	31.12	30.92	30.99
2979	AMEX	FXO	Fri, Aug 16, 2019	30.30	30.73	30.30	30.68
2978	AMEX	FXO	Thu, Aug 15, 2019	30.13	30.29	30.00	30.13
2977	AMEX	FXO	Wed, Aug 14, 2019	30.49	30.57	30.02	30.06
2976	AMEX	FXO	Tue, Aug 13, 2019	30.64	31.25	30.61	31.03
2975	AMEX	FXO	Mon, Aug 12, 2019	31.05	31.07	30.69	30.74
2974	AMEX	FXO	Fri, Aug 9, 2019	31.37	31.46	31.13	31.31
2973	AMEX	FXO	Thu, Aug 8, 2019	31.14	31.54	31.05	31.51
2972	AMEX	FXO	Wed, Aug 7, 2019	30.50	31.00	30.29	30.91
2971	AMEX	FXO	Tue, Aug 6, 2019	30.72	30.97	30.53	30.92
2970	AMEX	FXO	Mon, Aug 5, 2019	30.95	31.12	30.20	30.49
2969	AMEX	FXO	Fri, Aug 2, 2019	31.63	31.63	31.25	31.51
2968	AMEX	FXO	Thu, Aug 1, 2019	32.32	32.48	31.69	31.73
2967	AMEX	FXO	Wed, Jul 31, 2019	32.56	32.63	32.23	32.33
2966	AMEX	FXO	Tue, Jul 30, 2019	32.29	32.57	32.29	32.57
2965	AMEX	FXO	Mon, Jul 29, 2019	32.66	32.74	32.46	32.47
2964	AMEX	FXO	Fri, Jul 26, 2019	32.44	32.73	32.44	32.70
2963	AMEX	FXO	Thu, Jul 25, 2019	32.65	32.65	32.37	32.43
2962	AMEX	FXO	Wed, Jul 24, 2019	32.25	32.73	32.25	32.72
2961	AMEX	FXO	Tue, Jul 23, 2019	32.05	32.33	32.05	32.31
2960	AMEX	FXO	Mon, Jul 22, 2019	32.10	32.10	31.93	32.00
2959	AMEX	FXO	Fri, Jul 19, 2019	32.26	32.31	32.07	32.07
2958	AMEX	FXO	Thu, Jul 18, 2019	31.90	32.21	31.89	32.19
2957	AMEX	FXO	Wed, Jul 17, 2019	32.10	32.10	31.88	31.93
2956	AMEX	FXO	Tue, Jul 16, 2019	32.19	32.25	32.08	32.15
2955	AMEX	FXO	Mon, Jul 15, 2019	32.43	32.43	32.14	32.19
2954	AMEX	FXO	Fri, Jul 12, 2019	32.21	32.41	32.18	32.37
2953	AMEX	FXO	Thu, Jul 11, 2019	32.11	32.15	31.98	32.14
2952	AMEX	FXO	Wed, Jul 10, 2019	32.21	32.29	32.03	32.07
2951	AMEX	FXO	Tue, Jul 9, 2019	31.89	32.17	31.89	32.16
2950	AMEX	FXO	Mon, Jul 8, 2019	32.13	32.18	32.00	32.04
2949	AMEX	FXO	Fri, Jul 5, 2019	32.14	32.28	32.03	32.27
2948	AMEX	FXO	Wed, Jul 3, 2019	31.89	32.17	31.89	32.14
2947	AMEX	FXO	Tue, Jul 2, 2019	31.83	31.93	31.68	31.83
2946	AMEX	FXO	Mon, Jul 1, 2019	31.95	32.04	31.66	31.83
2945	AMEX	FXO	Fri, Jun 28, 2019	31.44	31.66	31.37	31.65
2944	AMEX	FXO	Thu, Jun 27, 2019	30.95	31.24	30.92	31.22
2943	AMEX	FXO	Wed, Jun 26, 2019	31.07	31.11	30.88	30.89
2942	AMEX	FXO	Tue, Jun 25, 2019	31.20	31.20	30.94	30.95
2941	AMEX	FXO	Mon, Jun 24, 2019	31.43	31.54	31.18	31.19
2940	AMEX	FXO	Fri, Jun 21, 2019	31.52	31.63	31.41	31.41
2939	AMEX	FXO	Thu, Jun 20, 2019	31.59	31.63	31.31	31.58
2938	AMEX	FXO	Wed, Jun 19, 2019	31.43	31.54	31.35	31.40
2937	AMEX	FXO	Tue, Jun 18, 2019	31.17	31.57	31.17	31.37
2936	AMEX	FXO	Mon, Jun 17, 2019	31.29	31.40	31.09	31.10
2935	AMEX	FXO	Fri, Jun 14, 2019	31.29	31.36	31.08	31.30
2934	AMEX	FXO	Thu, Jun 13, 2019	31.34	31.44	31.26	31.24
2933	AMEX	FXO	Wed, Jun 12, 2019	31.38	31.40	31.15	31.25
2932	AMEX	FXO	Tue, Jun 11, 2019	31.54	31.64	31.29	31.39
2931	AMEX	FXO	Mon, Jun 10, 2019	31.38	31.55	31.35	31.36
2930	AMEX	FXO	Fri, Jun 7, 2019	31.22	31.35	31.19	31.22
2929	AMEX	FXO	Thu, Jun 6, 2019	31.11	31.28	30.94	31.20
2928	AMEX	FXO	Wed, Jun 5, 2019	31.00	31.11	30.73	31.06
2927	AMEX	FXO	Tue, Jun 4, 2019	30.48	30.92	30.45	30.91
2926	AMEX	FXO	Mon, Jun 3, 2019	30.00	30.33	29.98	30.17
2925	AMEX	FXO	Fri, May 31, 2019	30.08	30.20	29.99	30.01
2924	AMEX	FXO	Thu, May 30, 2019	30.63	30.78	30.30	30.41
2923	AMEX	FXO	Wed, May 29, 2019	30.48	30.65	30.29	30.59
2922	AMEX	FXO	Tue, May 28, 2019	30.96	31.04	30.63	30.63
2921	AMEX	FXO	Fri, May 24, 2019	30.86	31.03	30.84	30.99
2920	AMEX	FXO	Thu, May 23, 2019	30.90	30.90	30.54	30.69
2919	AMEX	FXO	Wed, May 22, 2019	31.21	31.25	31.11	31.14
2918	AMEX	FXO	Tue, May 21, 2019	31.14	31.34	31.12	31.30
2917	AMEX	FXO	Mon, May 20, 2019	30.92	31.14	30.89	31.00
2916	AMEX	FXO	Fri, May 17, 2019	31.06	31.34	31.02	31.04
2915	AMEX	FXO	Thu, May 16, 2019	31.05	31.44	31.05	31.28
2914	AMEX	FXO	Wed, May 15, 2019	30.79	31.06	30.70	30.97
2913	AMEX	FXO	Tue, May 14, 2019	30.77	31.20	30.77	31.01
2912	AMEX	FXO	Mon, May 13, 2019	31.07	31.11	30.62	30.71
2911	AMEX	FXO	Fri, May 10, 2019	31.28	31.65	31.03	31.57
2910	AMEX	FXO	Thu, May 9, 2019	31.15	31.44	31.00	31.39
2909	AMEX	FXO	Wed, May 8, 2019	31.48	31.69	31.41	31.41
2908	AMEX	FXO	Tue, May 7, 2019	31.86	31.89	31.39	31.54
2907	AMEX	FXO	Mon, May 6, 2019	31.70	32.20	31.70	32.10
2906	AMEX	FXO	Fri, May 3, 2019	31.95	32.19	31.90	32.18
2905	AMEX	FXO	Thu, May 2, 2019	31.80	32.03	31.62	31.85
2904	AMEX	FXO	Wed, May 1, 2019	32.09	32.18	31.81	31.81
2903	AMEX	FXO	Tue, Apr 30, 2019	32.06	32.08	31.83	32.07
2902	AMEX	FXO	Mon, Apr 29, 2019	31.90	32.13	31.90	32.01
2901	AMEX	FXO	Fri, Apr 26, 2019	31.60	31.88	31.58	31.87
2900	AMEX	FXO	Thu, Apr 25, 2019	31.53	31.71	31.34	31.59
2899	AMEX	FXO	Wed, Apr 24, 2019	31.58	31.73	31.46	31.63
2898	AMEX	FXO	Tue, Apr 23, 2019	31.20	31.60	31.19	31.60
2897	AMEX	FXO	Mon, Apr 22, 2019	31.26	31.29	31.12	31.18
2896	AMEX	FXO	Thu, Apr 18, 2019	31.45	31.45	31.25	31.34
2895	AMEX	FXO	Wed, Apr 17, 2019	31.62	31.64	31.29	31.39
2894	AMEX	FXO	Tue, Apr 16, 2019	31.32	31.52	31.29	31.50
2893	AMEX	FXO	Mon, Apr 15, 2019	31.49	31.49	31.23	31.26
2892	AMEX	FXO	Fri, Apr 12, 2019	31.37	31.55	31.22	31.51
2891	AMEX	FXO	Thu, Apr 11, 2019	31.07	31.22	30.95	31.09
2890	AMEX	FXO	Wed, Apr 10, 2019	30.80	31.00	30.74	31.00
2889	AMEX	FXO	Tue, Apr 9, 2019	30.96	30.97	30.70	30.75
2888	AMEX	FXO	Mon, Apr 8, 2019	31.06	31.10	30.96	31.08
2887	AMEX	FXO	Fri, Apr 5, 2019	31.04	31.10	30.97	31.09
2886	AMEX	FXO	Thu, Apr 4, 2019	30.84	31.06	30.84	30.99
2885	AMEX	FXO	Wed, Apr 3, 2019	30.94	30.96	30.75	30.85
2884	AMEX	FXO	Tue, Apr 2, 2019	30.79	30.81	30.66	30.76
2883	AMEX	FXO	Mon, Apr 1, 2019	30.44	30.84	30.44	30.82
2882	AMEX	FXO	Fri, Mar 29, 2019	30.39	30.41	30.20	30.26
2881	AMEX	FXO	Thu, Mar 28, 2019	30.06	30.23	29.91	30.22
2880	AMEX	FXO	Wed, Mar 27, 2019	29.98	30.08	29.81	29.98
2879	AMEX	FXO	Tue, Mar 26, 2019	29.79	30.00	29.75	30.00
2878	AMEX	FXO	Mon, Mar 25, 2019	29.65	29.82	29.50	29.62
2877	AMEX	FXO	Fri, Mar 22, 2019	30.20	30.20	29.59	29.67
2876	AMEX	FXO	Thu, Mar 21, 2019	30.08	30.48	30.05	30.35
2875	AMEX	FXO	Wed, Mar 20, 2019	30.74	30.75	30.26	30.23
2874	AMEX	FXO	Tue, Mar 19, 2019	31.23	31.23	30.73	30.79
2873	AMEX	FXO	Mon, Mar 18, 2019	30.99	31.19	30.99	31.11
2872	AMEX	FXO	Fri, Mar 15, 2019	30.83	31.06	30.83	30.91
2871	AMEX	FXO	Thu, Mar 14, 2019	30.73	30.87	30.73	30.82
2870	AMEX	FXO	Wed, Mar 13, 2019	30.66	30.84	30.66	30.74
2869	AMEX	FXO	Tue, Mar 12, 2019	30.58	30.68	30.54	30.57
2868	AMEX	FXO	Mon, Mar 11, 2019	30.31	30.53	30.31	30.51
2867	AMEX	FXO	Fri, Mar 8, 2019	30.02	30.20	30.01	30.19
2866	AMEX	FXO	Thu, Mar 7, 2019	30.50	30.50	30.16	30.21
2865	AMEX	FXO	Wed, Mar 6, 2019	30.85	30.90	30.54	30.54
2864	AMEX	FXO	Tue, Mar 5, 2019	30.96	30.96	30.71	30.88
2863	AMEX	FXO	Mon, Mar 4, 2019	31.06	31.23	30.71	30.95
2862	AMEX	FXO	Fri, Mar 1, 2019	31.14	31.25	30.87	31.07
2861	AMEX	FXO	Thu, Feb 28, 2019	30.91	31.10	30.91	30.96
2860	AMEX	FXO	Wed, Feb 27, 2019	30.83	30.98	30.78	30.93
2859	AMEX	FXO	Tue, Feb 26, 2019	31.00	31.11	30.86	30.88
2858	AMEX	FXO	Mon, Feb 25, 2019	31.29	31.35	31.05	31.06
2857	AMEX	FXO	Fri, Feb 22, 2019	31.06	31.18	31.03	31.16
2856	AMEX	FXO	Thu, Feb 21, 2019	31.08	31.09	30.88	30.97
2855	AMEX	FXO	Wed, Feb 20, 2019	30.99	31.14	30.91	31.13
2854	AMEX	FXO	Tue, Feb 19, 2019	30.78	31.08	30.71	31.01
2853	AMEX	FXO	Fri, Feb 15, 2019	30.61	30.88	30.61	30.86
2852	AMEX	FXO	Thu, Feb 14, 2019	30.51	30.63	30.32	30.46
2851	AMEX	FXO	Wed, Feb 13, 2019	30.66	30.80	30.60	30.66
2850	AMEX	FXO	Tue, Feb 12, 2019	30.44	30.66	30.44	30.56
2849	AMEX	FXO	Mon, Feb 11, 2019	30.24	30.31	30.19	30.29
2848	AMEX	FXO	Fri, Feb 8, 2019	30.16	30.24	29.88	30.19
2847	AMEX	FXO	Thu, Feb 7, 2019	30.22	30.33	30.03	30.25
2846	AMEX	FXO	Wed, Feb 6, 2019	30.17	30.27	30.11	30.19
2845	AMEX	FXO	Tue, Feb 5, 2019	30.26	30.27	30.06	30.27
2844	AMEX	FXO	Mon, Feb 4, 2019	30.07	30.20	29.88	30.20
2843	AMEX	FXO	Fri, Feb 1, 2019	29.94	30.04	29.88	30.04
2842	AMEX	FXO	Thu, Jan 31, 2019	29.68	29.89	29.63	29.87
2841	AMEX	FXO	Wed, Jan 30, 2019	29.73	29.94	29.56	29.79
2840	AMEX	FXO	Tue, Jan 29, 2019	29.77	29.80	29.65	29.66
2839	AMEX	FXO	Mon, Jan 28, 2019	29.50	29.78	29.46	29.77
2838	AMEX	FXO	Fri, Jan 25, 2019	29.60	29.76	29.54	29.68
2837	AMEX	FXO	Thu, Jan 24, 2019	29.26	29.52	29.25	29.40
2836	AMEX	FXO	Wed, Jan 23, 2019	29.35	29.42	29.07	29.32
2835	AMEX	FXO	Tue, Jan 22, 2019	29.41	29.52	29.12	29.26
2834	AMEX	FXO	Fri, Jan 18, 2019	29.35	29.57	29.21	29.54
2833	AMEX	FXO	Thu, Jan 17, 2019	28.91	29.23	28.84	29.16
2832	AMEX	FXO	Wed, Jan 16, 2019	28.66	29.07	28.66	28.99
2831	AMEX	FXO	Tue, Jan 15, 2019	28.31	28.54	28.26	28.52
2830	AMEX	FXO	Mon, Jan 14, 2019	28.12	28.48	28.12	28.37
2829	AMEX	FXO	Fri, Jan 11, 2019	28.14	28.34	28.02	28.29
2828	AMEX	FXO	Thu, Jan 10, 2019	28.03	28.29	27.98	28.28
2827	AMEX	FXO	Wed, Jan 9, 2019	28.05	28.20	27.91	28.13
2826	AMEX	FXO	Tue, Jan 8, 2019	27.93	27.96	27.63	27.95
2825	AMEX	FXO	Mon, Jan 7, 2019	27.53	27.95	27.47	27.70
2824	AMEX	FXO	Fri, Jan 4, 2019	27.14	27.65	27.14	27.58
2823	AMEX	FXO	Thu, Jan 3, 2019	26.92	27.17	26.76	26.79
2822	AMEX	FXO	Wed, Jan 2, 2019	26.65	27.13	26.57	27.06
2821	AMEX	FXO	Mon, Dec 31, 2018	26.97	27.07	26.64	27.01
2820	AMEX	FXO	Fri, Dec 28, 2018	26.92	27.16	26.73	26.84
2819	AMEX	FXO	Thu, Dec 27, 2018	26.28	26.82	25.96	26.81
2818	AMEX	FXO	Wed, Dec 26, 2018	25.57	26.66	25.33	26.66
2817	AMEX	FXO	Mon, Dec 24, 2018	25.88	26.02	25.48	25.49
2816	AMEX	FXO	Fri, Dec 21, 2018	26.57	26.94	26.02	26.06
2815	AMEX	FXO	Thu, Dec 20, 2018	26.67	26.90	26.25	26.47
2814	AMEX	FXO	Wed, Dec 19, 2018	27.21	27.57	26.72	26.83
2813	AMEX	FXO	Tue, Dec 18, 2018	27.33	27.63	27.08	27.21
2812	AMEX	FXO	Mon, Dec 17, 2018	28.03	28.20	27.42	27.25
2811	AMEX	FXO	Fri, Dec 14, 2018	28.17	28.46	28.05	28.11
2810	AMEX	FXO	Thu, Dec 13, 2018	28.70	28.72	28.33	28.41
2809	AMEX	FXO	Wed, Dec 12, 2018	28.84	29.00	28.65	28.65
2808	AMEX	FXO	Tue, Dec 11, 2018	29.03	29.11	28.45	28.53
2807	AMEX	FXO	Mon, Dec 10, 2018	28.96	28.98	28.34	28.73
2806	AMEX	FXO	Fri, Dec 7, 2018	29.44	29.70	28.86	29.01
2805	AMEX	FXO	Thu, Dec 6, 2018	29.03	29.48	28.65	29.48
2804	AMEX	FXO	Tue, Dec 4, 2018	30.47	30.53	29.43	29.45
2803	AMEX	FXO	Mon, Dec 3, 2018	30.85	30.86	30.36	30.63
2802	AMEX	FXO	Fri, Nov 30, 2018	30.18	30.52	30.18	30.45
2801	AMEX	FXO	Thu, Nov 29, 2018	30.22	30.42	30.04	30.24
2800	AMEX	FXO	Wed, Nov 28, 2018	29.89	30.35	29.71	30.35
2799	AMEX	FXO	Tue, Nov 27, 2018	29.84	29.94	29.71	29.81
2798	AMEX	FXO	Mon, Nov 26, 2018	29.71	29.99	29.71	29.93
2797	AMEX	FXO	Fri, Nov 23, 2018	29.39	29.67	29.33	29.45
2796	AMEX	FXO	Wed, Nov 21, 2018	29.51	29.84	29.35	29.54
2795	AMEX	FXO	Tue, Nov 20, 2018	29.59	29.66	29.31	29.40
2794	AMEX	FXO	Mon, Nov 19, 2018	30.07	30.17	29.72	29.87
2793	AMEX	FXO	Fri, Nov 16, 2018	29.95	30.18	29.86	30.09
2792	AMEX	FXO	Thu, Nov 15, 2018	29.62	30.09	29.50	30.06
2791	AMEX	FXO	Wed, Nov 14, 2018	30.39	30.39	29.58	29.81
2790	AMEX	FXO	Tue, Nov 13, 2018	30.15	30.47	30.13	30.20
2789	AMEX	FXO	Mon, Nov 12, 2018	30.53	30.62	30.08	30.12
2788	AMEX	FXO	Fri, Nov 9, 2018	30.66	30.70	30.40	30.58
2787	AMEX	FXO	Thu, Nov 8, 2018	30.64	30.85	30.63	30.76
2786	AMEX	FXO	Wed, Nov 7, 2018	30.48	30.79	30.31	30.77
2785	AMEX	FXO	Tue, Nov 6, 2018	30.14	30.34	30.12	30.34
2784	AMEX	FXO	Mon, Nov 5, 2018	29.88	30.26	29.88	30.16
2783	AMEX	FXO	Fri, Nov 2, 2018	30.19	30.24	29.69	29.88
2782	AMEX	FXO	Thu, Nov 1, 2018	29.93	30.09	29.80	30.07
2781	AMEX	FXO	Wed, Oct 31, 2018	29.77	30.17	29.76	29.82
2780	AMEX	FXO	Tue, Oct 30, 2018	29.14	29.52	29.11	29.50
2779	AMEX	FXO	Mon, Oct 29, 2018	29.36	29.60	28.81	29.09
2778	AMEX	FXO	Fri, Oct 26, 2018	29.14	29.31	28.74	29.06
2777	AMEX	FXO	Thu, Oct 25, 2018	29.05	29.63	29.01	29.43
2776	AMEX	FXO	Wed, Oct 24, 2018	29.62	29.67	28.86	28.89
2775	AMEX	FXO	Tue, Oct 23, 2018	29.38	29.76	29.14	29.63
2774	AMEX	FXO	Mon, Oct 22, 2018	30.29	30.29	29.76	29.76
2773	AMEX	FXO	Fri, Oct 19, 2018	30.22	30.47	30.06	30.22
2772	AMEX	FXO	Thu, Oct 18, 2018	30.57	30.68	30.15	30.20
2771	AMEX	FXO	Wed, Oct 17, 2018	30.42	30.77	30.25	30.62
2770	AMEX	FXO	Tue, Oct 16, 2018	30.18	30.52	29.96	30.49
2769	AMEX	FXO	Mon, Oct 15, 2018	29.98	30.27	29.95	30.02
2768	AMEX	FXO	Fri, Oct 12, 2018	30.45	30.47	29.60	30.00
2767	AMEX	FXO	Thu, Oct 11, 2018	30.84	30.86	30.03	30.06
2766	AMEX	FXO	Wed, Oct 10, 2018	31.67	31.72	30.92	30.94
2765	AMEX	FXO	Tue, Oct 9, 2018	31.71	31.81	31.62	31.70
2764	AMEX	FXO	Mon, Oct 8, 2018	31.62	31.84	31.57	31.80
2763	AMEX	FXO	Fri, Oct 5, 2018	31.91	31.98	31.61	31.68
2762	AMEX	FXO	Thu, Oct 4, 2018	31.97	32.12	31.71	31.87
2761	AMEX	FXO	Wed, Oct 3, 2018	31.94	32.13	31.89	31.99
2760	AMEX	FXO	Tue, Oct 2, 2018	31.84	31.98	31.71	31.81
2759	AMEX	FXO	Mon, Oct 1, 2018	32.13	32.17	31.82	31.86
2758	AMEX	FXO	Fri, Sep 28, 2018	31.89	32.07	31.86	31.98
2757	AMEX	FXO	Thu, Sep 27, 2018	32.05	32.17	31.95	31.96
2756	AMEX	FXO	Wed, Sep 26, 2018	32.44	32.45	31.98	32.00
2755	AMEX	FXO	Tue, Sep 25, 2018	32.52	32.56	32.36	32.39
2754	AMEX	FXO	Mon, Sep 24, 2018	32.71	32.71	32.35	32.42
2753	AMEX	FXO	Fri, Sep 21, 2018	32.88	32.88	32.74	32.76
2752	AMEX	FXO	Thu, Sep 20, 2018	32.64	32.85	32.64	32.82
2751	AMEX	FXO	Wed, Sep 19, 2018	32.41	32.61	32.41	32.50
2750	AMEX	FXO	Tue, Sep 18, 2018	32.39	32.46	32.32	32.41
2749	AMEX	FXO	Mon, Sep 17, 2018	32.60	32.60	32.28	32.35
2748	AMEX	FXO	Fri, Sep 14, 2018	32.44	32.59	32.44	32.57
2747	AMEX	FXO	Thu, Sep 13, 2018	32.55	32.66	32.50	32.41
2746	AMEX	FXO	Wed, Sep 12, 2018	32.67	32.67	32.42	32.49
2745	AMEX	FXO	Tue, Sep 11, 2018	32.60	32.79	32.51	32.70
2744	AMEX	FXO	Mon, Sep 10, 2018	32.73	32.78	32.65	32.66
2743	AMEX	FXO	Fri, Sep 7, 2018	32.79	32.79	32.56	32.65
2742	AMEX	FXO	Thu, Sep 6, 2018	32.88	32.97	32.75	32.79
2741	AMEX	FXO	Wed, Sep 5, 2018	32.82	32.95	32.77	32.87
2740	AMEX	FXO	Tue, Sep 4, 2018	32.78	32.93	32.75	32.88
2739	AMEX	FXO	Fri, Aug 31, 2018	32.69	32.84	32.66	32.84
2738	AMEX	FXO	Thu, Aug 30, 2018	32.85	32.86	32.69	32.75
2737	AMEX	FXO	Wed, Aug 29, 2018	32.89	32.96	32.76	32.91
2736	AMEX	FXO	Tue, Aug 28, 2018	32.91	32.91	32.78	32.86
2735	AMEX	FXO	Mon, Aug 27, 2018	32.77	32.95	32.77	32.84
2734	AMEX	FXO	Fri, Aug 24, 2018	32.64	32.69	32.57	32.67
2733	AMEX	FXO	Thu, Aug 23, 2018	32.69	32.69	32.53	32.56
2732	AMEX	FXO	Wed, Aug 22, 2018	32.69	32.77	32.65	32.69
2731	AMEX	FXO	Tue, Aug 21, 2018	32.69	32.88	32.68	32.78
2730	AMEX	FXO	Mon, Aug 20, 2018	32.57	32.71	32.56	32.68
2729	AMEX	FXO	Fri, Aug 17, 2018	32.34	32.56	32.30	32.53
2728	AMEX	FXO	Thu, Aug 16, 2018	32.20	32.50	32.15	32.40
2727	AMEX	FXO	Wed, Aug 15, 2018	32.05	32.17	31.92	32.05
2726	AMEX	FXO	Tue, Aug 14, 2018	31.97	32.25	31.97	32.20
2725	AMEX	FXO	Mon, Aug 13, 2018	32.06	32.19	31.90	31.91
2724	AMEX	FXO	Fri, Aug 10, 2018	32.17	32.20	32.01	32.08
2723	AMEX	FXO	Thu, Aug 9, 2018	32.40	32.47	32.32	32.34
2722	AMEX	FXO	Wed, Aug 8, 2018	32.37	32.44	32.28	32.39
2721	AMEX	FXO	Tue, Aug 7, 2018	32.38	32.52	32.34	32.36
2720	AMEX	FXO	Mon, Aug 6, 2018	32.30	32.39	32.21	32.33
2719	AMEX	FXO	Fri, Aug 3, 2018	32.21	32.26	32.12	32.26
2718	AMEX	FXO	Thu, Aug 2, 2018	31.97	32.26	31.97	32.24
2717	AMEX	FXO	Wed, Aug 1, 2018	32.11	32.26	31.96	32.14
2716	AMEX	FXO	Tue, Jul 31, 2018	32.04	32.11	31.95	32.03
2715	AMEX	FXO	Mon, Jul 30, 2018	32.13	32.16	31.96	31.98
2714	AMEX	FXO	Fri, Jul 27, 2018	32.30	32.38	31.95	32.06
2713	AMEX	FXO	Thu, Jul 26, 2018	32.28	32.42	32.20	32.27
2712	AMEX	FXO	Wed, Jul 25, 2018	32.16	32.28	32.04	32.24
2711	AMEX	FXO	Tue, Jul 24, 2018	32.39	32.40	32.09	32.18
2710	AMEX	FXO	Mon, Jul 23, 2018	32.10	32.34	32.00	32.33
2709	AMEX	FXO	Fri, Jul 20, 2018	32.07	32.17	32.01	32.09
2708	AMEX	FXO	Thu, Jul 19, 2018	32.21	32.21	32.05	32.13
2707	AMEX	FXO	Wed, Jul 18, 2018	32.04	32.29	32.04	32.27
2706	AMEX	FXO	Tue, Jul 17, 2018	31.91	32.08	31.91	32.02
2705	AMEX	FXO	Mon, Jul 16, 2018	31.81	31.95	31.81	31.91
2704	AMEX	FXO	Fri, Jul 13, 2018	31.89	31.93	31.70	31.76
2703	AMEX	FXO	Thu, Jul 12, 2018	32.08	32.08	31.77	31.90
2702	AMEX	FXO	Wed, Jul 11, 2018	31.97	32.09	31.90	31.95
2701	AMEX	FXO	Tue, Jul 10, 2018	32.22	32.22	31.98	32.08
2700	AMEX	FXO	Mon, Jul 9, 2018	31.88	32.17	31.88	32.17
2699	AMEX	FXO	Fri, Jul 6, 2018	31.57	31.83	31.51	31.75
2698	AMEX	FXO	Thu, Jul 5, 2018	31.54	31.58	31.37	31.58
2697	AMEX	FXO	Tue, Jul 3, 2018	31.50	31.62	31.38	31.39
2696	AMEX	FXO	Mon, Jul 2, 2018	31.20	31.43	31.19	31.43
2695	AMEX	FXO	Fri, Jun 29, 2018	31.49	31.65	31.33	31.33
2694	AMEX	FXO	Thu, Jun 28, 2018	31.10	31.40	31.01	31.32
2693	AMEX	FXO	Wed, Jun 27, 2018	31.57	31.63	31.12	31.12
2692	AMEX	FXO	Tue, Jun 26, 2018	31.73	31.73	31.53	31.53
2691	AMEX	FXO	Mon, Jun 25, 2018	31.94	31.96	31.52	31.70
2690	AMEX	FXO	Fri, Jun 22, 2018	32.15	32.17	32.01	32.01
2689	AMEX	FXO	Thu, Jun 21, 2018	32.08	32.13	31.88	32.01
2688	AMEX	FXO	Wed, Jun 20, 2018	32.29	32.38	32.26	32.14
2687	AMEX	FXO	Tue, Jun 19, 2018	31.96	32.24	31.96	32.20
2686	AMEX	FXO	Mon, Jun 18, 2018	32.09	32.24	32.04	32.24
2685	AMEX	FXO	Fri, Jun 15, 2018	32.12	32.28	31.99	32.21
2684	AMEX	FXO	Thu, Jun 14, 2018	32.34	32.34	32.19	32.24
2683	AMEX	FXO	Wed, Jun 13, 2018	32.53	32.58	32.25	32.25
2682	AMEX	FXO	Tue, Jun 12, 2018	32.54	32.57	32.41	32.50
2681	AMEX	FXO	Mon, Jun 11, 2018	32.60	32.68	32.47	32.49
2680	AMEX	FXO	Fri, Jun 8, 2018	32.40	32.59	32.39	32.58
2679	AMEX	FXO	Thu, Jun 7, 2018	32.51	32.60	32.32	32.42
2678	AMEX	FXO	Wed, Jun 6, 2018	32.14	32.48	32.14	32.48
2677	AMEX	FXO	Tue, Jun 5, 2018	32.06	32.13	31.94	32.08
2676	AMEX	FXO	Mon, Jun 4, 2018	31.94	32.10	31.94	32.10
2675	AMEX	FXO	Fri, Jun 1, 2018	31.82	31.94	31.81	31.86
2674	AMEX	FXO	Thu, May 31, 2018	31.76	31.83	31.50	31.59
2673	AMEX	FXO	Wed, May 30, 2018	31.58	31.90	31.55	31.80
2672	AMEX	FXO	Tue, May 29, 2018	31.69	31.71	31.24	31.40
2671	AMEX	FXO	Fri, May 25, 2018	31.89	32.00	31.84	31.93
2670	AMEX	FXO	Thu, May 24, 2018	31.99	32.05	31.70	31.95
2669	AMEX	FXO	Wed, May 23, 2018	31.97	32.05	31.89	32.04
2668	AMEX	FXO	Tue, May 22, 2018	32.08	32.18	32.05	32.06
2667	AMEX	FXO	Mon, May 21, 2018	31.89	32.08	31.89	32.03
2666	AMEX	FXO	Fri, May 18, 2018	31.77	31.84	31.73	31.77
2665	AMEX	FXO	Thu, May 17, 2018	31.75	31.88	31.69	31.82
2664	AMEX	FXO	Wed, May 16, 2018	31.65	31.90	31.65	31.77
2663	AMEX	FXO	Tue, May 15, 2018	31.65	31.80	31.62	31.70
2662	AMEX	FXO	Mon, May 14, 2018	31.90	31.92	31.70	31.74
2661	AMEX	FXO	Fri, May 11, 2018	31.87	32.00	31.81	31.85
2660	AMEX	FXO	Thu, May 10, 2018	31.68	31.89	31.66	31.85
2659	AMEX	FXO	Wed, May 9, 2018	31.46	31.70	31.36	31.61
2658	AMEX	FXO	Tue, May 8, 2018	31.31	31.54	31.24	31.36
2657	AMEX	FXO	Mon, May 7, 2018	31.21	31.43	31.17	31.35
2656	AMEX	FXO	Fri, May 4, 2018	30.63	31.25	30.63	31.10
2655	AMEX	FXO	Thu, May 3, 2018	30.76	30.84	30.43	30.76
2654	AMEX	FXO	Wed, May 2, 2018	31.12	31.14	30.83	30.83
2653	AMEX	FXO	Tue, May 1, 2018	30.99	31.17	30.86	31.16
2652	AMEX	FXO	Mon, Apr 30, 2018	31.31	31.40	31.04	31.04
2651	AMEX	FXO	Fri, Apr 27, 2018	31.14	31.30	31.10	31.27
2650	AMEX	FXO	Thu, Apr 26, 2018	31.02	31.23	30.92	31.11
2649	AMEX	FXO	Wed, Apr 25, 2018	30.97	31.06	30.78	30.96
2648	AMEX	FXO	Tue, Apr 24, 2018	31.24	31.39	30.83	31.00
2647	AMEX	FXO	Mon, Apr 23, 2018	31.15	31.20	30.97	31.09
2646	AMEX	FXO	Fri, Apr 20, 2018	31.14	31.21	30.95	31.06
2645	AMEX	FXO	Thu, Apr 19, 2018	31.03	31.18	30.96	31.09
2644	AMEX	FXO	Wed, Apr 18, 2018	31.11	31.19	31.01	31.01
2643	AMEX	FXO	Tue, Apr 17, 2018	31.10	31.21	30.96	31.03
2642	AMEX	FXO	Mon, Apr 16, 2018	30.87	31.03	30.79	30.91
2641	AMEX	FXO	Fri, Apr 13, 2018	31.14	31.14	30.59	30.68
2640	AMEX	FXO	Thu, Apr 12, 2018	30.90	31.07	30.81	30.93
2639	AMEX	FXO	Wed, Apr 11, 2018	30.67	30.91	30.67	30.72
2638	AMEX	FXO	Tue, Apr 10, 2018	30.92	31.02	30.75	30.85
2637	AMEX	FXO	Mon, Apr 9, 2018	30.70	31.00	30.52	30.53
2636	AMEX	FXO	Fri, Apr 6, 2018	30.91	31.02	30.34	30.55
2635	AMEX	FXO	Thu, Apr 5, 2018	31.13	31.23	31.01	31.14
2634	AMEX	FXO	Wed, Apr 4, 2018	30.35	31.06	30.35	31.00
2633	AMEX	FXO	Tue, Apr 3, 2018	30.57	30.82	30.42	30.75
2632	AMEX	FXO	Mon, Apr 2, 2018	30.97	31.08	30.13	30.40
2631	AMEX	FXO	Thu, Mar 29, 2018	30.88	31.17	30.80	31.04
2630	AMEX	FXO	Wed, Mar 28, 2018	30.63	30.90	30.45	30.74
2629	AMEX	FXO	Tue, Mar 27, 2018	31.14	31.17	30.49	30.61
2628	AMEX	FXO	Mon, Mar 26, 2018	30.68	31.10	30.56	31.06
2627	AMEX	FXO	Fri, Mar 23, 2018	31.11	31.21	30.25	30.29
2626	AMEX	FXO	Thu, Mar 22, 2018	31.63	31.72	31.05	31.05
2625	AMEX	FXO	Wed, Mar 21, 2018	32.08	32.28	32.00	31.92
2624	AMEX	FXO	Tue, Mar 20, 2018	32.03	32.13	32.00	32.05
2623	AMEX	FXO	Mon, Mar 19, 2018	32.16	32.16	31.69	31.97
2622	AMEX	FXO	Fri, Mar 16, 2018	32.04	32.29	32.04	32.20
2621	AMEX	FXO	Thu, Mar 15, 2018	32.10	32.19	31.92	31.99
2620	AMEX	FXO	Wed, Mar 14, 2018	32.33	32.33	31.97	32.03
2619	AMEX	FXO	Tue, Mar 13, 2018	32.54	32.56	32.18	32.24
2618	AMEX	FXO	Mon, Mar 12, 2018	32.42	32.53	32.38	32.44
2617	AMEX	FXO	Fri, Mar 9, 2018	32.09	32.41	32.03	32.41
2616	AMEX	FXO	Thu, Mar 8, 2018	31.92	31.94	31.68	31.90
2615	AMEX	FXO	Wed, Mar 7, 2018	31.49	31.90	31.39	31.86
2614	AMEX	FXO	Tue, Mar 6, 2018	31.61	31.76	31.41	31.73
2613	AMEX	FXO	Mon, Mar 5, 2018	30.93	31.64	30.93	31.52
2612	AMEX	FXO	Fri, Mar 2, 2018	30.72	31.14	30.50	31.09
2611	AMEX	FXO	Thu, Mar 1, 2018	31.12	31.36	30.78	30.91
2610	AMEX	FXO	Wed, Feb 28, 2018	31.54	31.67	31.12	31.12
2609	AMEX	FXO	Tue, Feb 27, 2018	31.83	31.95	31.46	31.46
2608	AMEX	FXO	Mon, Feb 26, 2018	31.69	31.82	31.51	31.81
2607	AMEX	FXO	Fri, Feb 23, 2018	31.26	31.59	31.26	31.59
2606	AMEX	FXO	Thu, Feb 22, 2018	31.44	31.54	31.09	31.14
2605	AMEX	FXO	Wed, Feb 21, 2018	31.42	31.77	31.31	31.31
2604	AMEX	FXO	Tue, Feb 20, 2018	31.57	31.76	31.32	31.39
2603	AMEX	FXO	Fri, Feb 16, 2018	31.44	31.82	31.44	31.68
2602	AMEX	FXO	Thu, Feb 15, 2018	31.48	31.53	31.28	31.53
2601	AMEX	FXO	Wed, Feb 14, 2018	30.59	31.29	30.59	31.24
2600	AMEX	FXO	Tue, Feb 13, 2018	30.41	30.75	30.35	30.70
2599	AMEX	FXO	Mon, Feb 12, 2018	30.40	30.69	30.10	30.53
2598	AMEX	FXO	Fri, Feb 9, 2018	30.07	30.34	29.28	30.18
2597	AMEX	FXO	Thu, Feb 8, 2018	30.95	30.95	29.73	29.73
2596	AMEX	FXO	Wed, Feb 7, 2018	30.82	31.26	30.81	30.92
2595	AMEX	FXO	Tue, Feb 6, 2018	29.98	31.01	29.77	30.87
2594	AMEX	FXO	Mon, Feb 5, 2018	31.44	31.77	30.50	30.61
2593	AMEX	FXO	Fri, Feb 2, 2018	32.24	32.35	31.70	31.77
2592	AMEX	FXO	Thu, Feb 1, 2018	32.15	32.40	32.14	32.36
2591	AMEX	FXO	Wed, Jan 31, 2018	32.28	32.38	32.14	32.24
2590	AMEX	FXO	Tue, Jan 30, 2018	32.38	32.48	32.24	32.25
2589	AMEX	FXO	Mon, Jan 29, 2018	32.91	32.91	32.56	32.58
2588	AMEX	FXO	Fri, Jan 26, 2018	32.77	32.92	32.65	32.91
2587	AMEX	FXO	Thu, Jan 25, 2018	32.82	32.82	32.59	32.71
2586	AMEX	FXO	Wed, Jan 24, 2018	32.78	32.83	32.53	32.72
2585	AMEX	FXO	Tue, Jan 23, 2018	32.53	32.69	32.43	32.66
2584	AMEX	FXO	Mon, Jan 22, 2018	32.34	32.55	32.30	32.54
2583	AMEX	FXO	Fri, Jan 19, 2018	32.09	32.35	32.03	32.35
2582	AMEX	FXO	Thu, Jan 18, 2018	32.21	32.21	31.99	32.01
2581	AMEX	FXO	Wed, Jan 17, 2018	32.08	32.24	31.94	32.17
2580	AMEX	FXO	Tue, Jan 16, 2018	32.31	32.36	31.86	31.93
2579	AMEX	FXO	Fri, Jan 12, 2018	32.19	32.19	32.08	32.18
2578	AMEX	FXO	Thu, Jan 11, 2018	31.96	32.11	31.93	32.08
2577	AMEX	FXO	Wed, Jan 10, 2018	31.83	32.00	31.76	31.88
2576	AMEX	FXO	Tue, Jan 9, 2018	31.80	31.94	31.80	31.82
2575	AMEX	FXO	Mon, Jan 8, 2018	31.67	31.76	31.62	31.72
2574	AMEX	FXO	Fri, Jan 5, 2018	31.62	31.72	31.53	31.72
2573	AMEX	FXO	Thu, Jan 4, 2018	31.45	31.71	31.45	31.52
2572	AMEX	FXO	Wed, Jan 3, 2018	31.20	31.36	31.19	31.31
2571	AMEX	FXO	Tue, Jan 2, 2018	31.47	31.47	31.12	31.21
2570	AMEX	FXO	Fri, Dec 29, 2017	31.51	31.51	31.31	31.32
2569	AMEX	FXO	Thu, Dec 28, 2017	31.35	31.46	31.29	31.45
2568	AMEX	FXO	Wed, Dec 27, 2017	31.31	31.38	31.26	31.30
2567	AMEX	FXO	Tue, Dec 26, 2017	31.28	31.40	31.25	31.31
2566	AMEX	FXO	Fri, Dec 22, 2017	31.34	31.37	31.18	31.30
2565	AMEX	FXO	Thu, Dec 21, 2017	31.29	31.37	31.27	31.29
2564	AMEX	FXO	Wed, Dec 20, 2017	31.62	31.62	31.38	31.17
2563	AMEX	FXO	Tue, Dec 19, 2017	31.73	31.73	31.46	31.47
2562	AMEX	FXO	Mon, Dec 18, 2017	31.67	31.80	31.58	31.63
2561	AMEX	FXO	Fri, Dec 15, 2017	31.27	31.59	31.24	31.47
2560	AMEX	FXO	Thu, Dec 14, 2017	31.35	31.36	31.10	31.14
2559	AMEX	FXO	Wed, Dec 13, 2017	31.55	31.57	31.26	31.27
2558	AMEX	FXO	Tue, Dec 12, 2017	31.51	31.64	31.45	31.55
2557	AMEX	FXO	Mon, Dec 11, 2017	31.48	31.50	31.38	31.45
2556	AMEX	FXO	Fri, Dec 8, 2017	31.45	31.48	31.29	31.46
2555	AMEX	FXO	Thu, Dec 7, 2017	31.13	31.42	31.11	31.34
2554	AMEX	FXO	Wed, Dec 6, 2017	31.16	31.27	31.15	31.16
2553	AMEX	FXO	Tue, Dec 5, 2017	31.45	31.46	31.18	31.22
2552	AMEX	FXO	Mon, Dec 4, 2017	31.62	31.69	31.38	31.38
2551	AMEX	FXO	Fri, Dec 1, 2017	31.26	31.32	30.61	31.27
2550	AMEX	FXO	Thu, Nov 30, 2017	31.30	31.51	31.17	31.26
2549	AMEX	FXO	Wed, Nov 29, 2017	31.14	31.30	31.03	31.16
2548	AMEX	FXO	Tue, Nov 28, 2017	30.57	31.00	30.57	30.98
2547	AMEX	FXO	Mon, Nov 27, 2017	30.60	30.66	30.54	30.54
2546	AMEX	FXO	Fri, Nov 24, 2017	30.69	30.69	30.60	30.62
2545	AMEX	FXO	Wed, Nov 22, 2017	30.69	30.72	30.58	30.61
2544	AMEX	FXO	Tue, Nov 21, 2017	30.65	30.70	30.62	30.68
2543	AMEX	FXO	Mon, Nov 20, 2017	30.48	30.58	30.46	30.55
2542	AMEX	FXO	Fri, Nov 17, 2017	30.29	30.43	30.27	30.42
2541	AMEX	FXO	Thu, Nov 16, 2017	30.43	30.45	30.34	30.34
2540	AMEX	FXO	Wed, Nov 15, 2017	30.19	30.39	30.05	30.27
2539	AMEX	FXO	Tue, Nov 14, 2017	30.18	30.34	30.18	30.33
2538	AMEX	FXO	Mon, Nov 13, 2017	30.09	30.31	30.07	30.28
2537	AMEX	FXO	Fri, Nov 10, 2017	30.19	30.24	30.15	30.17
2536	AMEX	FXO	Thu, Nov 9, 2017	30.13	30.31	30.03	30.22
2535	AMEX	FXO	Wed, Nov 8, 2017	30.28	30.34	30.19	30.29
2534	AMEX	FXO	Tue, Nov 7, 2017	30.55	30.62	30.24	30.29
2533	AMEX	FXO	Mon, Nov 6, 2017	30.39	30.54	30.39	30.52
2532	AMEX	FXO	Fri, Nov 3, 2017	30.36	30.42	30.30	30.42
2531	AMEX	FXO	Thu, Nov 2, 2017	30.33	30.53	30.27	30.41
2530	AMEX	FXO	Wed, Nov 1, 2017	30.47	30.52	30.28	30.33
2529	AMEX	FXO	Tue, Oct 31, 2017	30.32	30.40	30.28	30.36
2528	AMEX	FXO	Mon, Oct 30, 2017	30.31	30.47	30.28	30.32
2527	AMEX	FXO	Fri, Oct 27, 2017	30.28	30.41	30.19	30.39
2526	AMEX	FXO	Thu, Oct 26, 2017	30.28	30.37	30.22	30.30
2525	AMEX	FXO	Wed, Oct 25, 2017	30.37	30.37	30.00	30.16
2524	AMEX	FXO	Tue, Oct 24, 2017	30.35	30.41	30.28	30.32
2523	AMEX	FXO	Mon, Oct 23, 2017	30.48	30.48	30.24	30.26
2522	AMEX	FXO	Fri, Oct 20, 2017	30.48	30.48	30.39	30.44
2521	AMEX	FXO	Thu, Oct 19, 2017	30.05	30.24	30.01	30.23
2520	AMEX	FXO	Wed, Oct 18, 2017	30.12	30.21	30.11	30.17
2519	AMEX	FXO	Tue, Oct 17, 2017	30.21	30.21	30.01	30.06
2518	AMEX	FXO	Mon, Oct 16, 2017	30.12	30.18	30.09	30.13
2517	AMEX	FXO	Fri, Oct 13, 2017	30.04	30.18	29.95	30.07
2516	AMEX	FXO	Thu, Oct 12, 2017	30.12	30.12	30.03	30.05
2515	AMEX	FXO	Wed, Oct 11, 2017	30.07	30.09	30.01	30.08
2514	AMEX	FXO	Tue, Oct 10, 2017	30.01	30.13	30.01	30.11
2513	AMEX	FXO	Mon, Oct 9, 2017	30.05	30.08	29.93	29.96
2512	AMEX	FXO	Fri, Oct 6, 2017	30.06	30.06	29.89	29.99
2511	AMEX	FXO	Thu, Oct 5, 2017	29.90	30.10	29.84	30.02
2510	AMEX	FXO	Wed, Oct 4, 2017	29.88	29.91	29.80	29.86
2509	AMEX	FXO	Tue, Oct 3, 2017	29.85	29.91	29.77	29.91
2508	AMEX	FXO	Mon, Oct 2, 2017	29.70	29.84	29.63	29.84
2507	AMEX	FXO	Fri, Sep 29, 2017	29.55	29.71	29.55	29.68
2506	AMEX	FXO	Thu, Sep 28, 2017	29.46	29.56	29.34	29.56
2505	AMEX	FXO	Wed, Sep 27, 2017	29.44	29.49	29.30	29.43
2504	AMEX	FXO	Tue, Sep 26, 2017	29.28	29.30	29.19	29.23
2503	AMEX	FXO	Mon, Sep 25, 2017	29.20	29.30	29.13	29.24
2502	AMEX	FXO	Fri, Sep 22, 2017	29.10	29.24	29.10	29.22
2501	AMEX	FXO	Thu, Sep 21, 2017	29.15	29.22	29.12	29.15
2500	AMEX	FXO	Wed, Sep 20, 2017	29.15	29.25	29.04	29.14
2499	AMEX	FXO	Tue, Sep 19, 2017	29.09	29.19	29.08	29.13
2498	AMEX	FXO	Mon, Sep 18, 2017	29.05	29.09	29.02	29.07
2497	AMEX	FXO	Fri, Sep 15, 2017	28.83	28.97	28.80	28.97
2496	AMEX	FXO	Thu, Sep 14, 2017	28.94	28.95	28.84	28.85
2495	AMEX	FXO	Wed, Sep 13, 2017	29.03	29.03	28.91	28.97
2494	AMEX	FXO	Tue, Sep 12, 2017	28.95	29.07	28.92	29.07
2493	AMEX	FXO	Mon, Sep 11, 2017	28.69	28.97	28.69	28.88
2492	AMEX	FXO	Fri, Sep 8, 2017	28.11	28.49	28.11	28.38
2491	AMEX	FXO	Thu, Sep 7, 2017	28.48	28.48	28.10	28.16
2490	AMEX	FXO	Wed, Sep 6, 2017	28.52	28.60	28.43	28.46
2489	AMEX	FXO	Tue, Sep 5, 2017	28.95	28.95	28.40	28.46
2488	AMEX	FXO	Fri, Sep 1, 2017	29.01	29.13	28.99	29.06
2487	AMEX	FXO	Thu, Aug 31, 2017	28.94	29.02	28.91	28.99
2486	AMEX	FXO	Wed, Aug 30, 2017	28.74	28.90	28.69	28.85
2485	AMEX	FXO	Tue, Aug 29, 2017	28.57	28.75	28.57	28.70
2484	AMEX	FXO	Mon, Aug 28, 2017	28.99	28.99	28.75	28.81
2483	AMEX	FXO	Fri, Aug 25, 2017	28.94	29.04	28.90	28.96
2482	AMEX	FXO	Thu, Aug 24, 2017	28.94	28.97	28.85	28.87
2481	AMEX	FXO	Wed, Aug 23, 2017	28.74	28.98	28.74	28.87
2480	AMEX	FXO	Tue, Aug 22, 2017	28.73	28.92	28.73	28.90
2479	AMEX	FXO	Mon, Aug 21, 2017	28.63	28.68	28.55	28.66
2478	AMEX	FXO	Fri, Aug 18, 2017	28.64	28.75	28.57	28.64
2477	AMEX	FXO	Thu, Aug 17, 2017	29.09	29.16	28.67	28.67
2476	AMEX	FXO	Wed, Aug 16, 2017	29.25	29.31	29.14	29.17
2475	AMEX	FXO	Tue, Aug 15, 2017	29.28	29.28	29.11	29.16
2474	AMEX	FXO	Mon, Aug 14, 2017	28.97	29.22	28.97	29.15
2473	AMEX	FXO	Fri, Aug 11, 2017	28.83	28.89	28.73	28.76
2472	AMEX	FXO	Thu, Aug 10, 2017	29.17	29.25	28.84	28.85
2471	AMEX	FXO	Wed, Aug 9, 2017	29.26	29.45	29.21	29.32
2470	AMEX	FXO	Tue, Aug 8, 2017	29.43	29.62	29.37	29.42
2469	AMEX	FXO	Mon, Aug 7, 2017	29.46	29.49	29.39	29.46
2468	AMEX	FXO	Fri, Aug 4, 2017	29.48	29.51	29.43	29.47
2467	AMEX	FXO	Thu, Aug 3, 2017	29.42	29.44	29.34	29.36
2466	AMEX	FXO	Wed, Aug 2, 2017	29.55	29.66	29.33	29.45
2465	AMEX	FXO	Tue, Aug 1, 2017	29.53	29.57	29.44	29.56
2464	AMEX	FXO	Mon, Jul 31, 2017	29.32	29.44	29.27	29.40
2463	AMEX	FXO	Fri, Jul 28, 2017	29.17	29.25	29.10	29.21
2462	AMEX	FXO	Thu, Jul 27, 2017	29.42	29.48	29.08	29.21
2461	AMEX	FXO	Wed, Jul 26, 2017	29.54	29.60	29.32	29.34
2460	AMEX	FXO	Tue, Jul 25, 2017	29.50	29.56	29.43	29.52
2459	AMEX	FXO	Mon, Jul 24, 2017	29.20	29.35	29.20	29.31
2458	AMEX	FXO	Fri, Jul 21, 2017	29.08	29.22	29.08	29.20
2457	AMEX	FXO	Thu, Jul 20, 2017	29.16	29.21	29.01	29.14
2456	AMEX	FXO	Wed, Jul 19, 2017	29.07	29.16	28.90	29.15
2455	AMEX	FXO	Tue, Jul 18, 2017	28.92	29.01	28.88	29.01
2454	AMEX	FXO	Mon, Jul 17, 2017	28.99	29.07	28.91	29.01
2453	AMEX	FXO	Fri, Jul 14, 2017	28.83	29.09	28.77	29.02
2452	AMEX	FXO	Thu, Jul 13, 2017	28.89	28.97	28.84	28.97
2451	AMEX	FXO	Wed, Jul 12, 2017	28.70	28.87	28.70	28.85
2450	AMEX	FXO	Tue, Jul 11, 2017	28.70	28.72	28.51	28.65
2449	AMEX	FXO	Mon, Jul 10, 2017	28.69	28.79	28.59	28.72
2448	AMEX	FXO	Fri, Jul 7, 2017	28.65	28.78	28.55	28.74
2447	AMEX	FXO	Thu, Jul 6, 2017	28.79	28.81	28.53	28.53
2446	AMEX	FXO	Wed, Jul 5, 2017	28.96	28.96	28.74	28.88
2445	AMEX	FXO	Mon, Jul 3, 2017	28.72	29.03	28.72	28.89
2444	AMEX	FXO	Fri, Jun 30, 2017	28.72	28.74	28.52	28.59
2443	AMEX	FXO	Thu, Jun 29, 2017	28.88	28.93	28.43	28.59
2442	AMEX	FXO	Wed, Jun 28, 2017	28.49	28.71	28.49	28.66
2441	AMEX	FXO	Tue, Jun 27, 2017	28.45	28.56	28.35	28.35
2440	AMEX	FXO	Mon, Jun 26, 2017	28.29	28.47	28.28	28.41
2439	AMEX	FXO	Fri, Jun 23, 2017	28.31	28.34	28.17	28.21
2438	AMEX	FXO	Thu, Jun 22, 2017	28.21	28.31	28.12	28.23
2437	AMEX	FXO	Wed, Jun 21, 2017	28.64	28.67	28.35	28.29
2436	AMEX	FXO	Tue, Jun 20, 2017	28.73	28.75	28.57	28.59
2435	AMEX	FXO	Mon, Jun 19, 2017	28.73	28.83	28.71	28.78
2434	AMEX	FXO	Fri, Jun 16, 2017	28.65	28.65	28.54	28.60
2433	AMEX	FXO	Thu, Jun 15, 2017	28.44	28.69	28.44	28.65
2432	AMEX	FXO	Wed, Jun 14, 2017	28.46	28.60	28.34	28.60
2431	AMEX	FXO	Tue, Jun 13, 2017	28.50	28.57	28.41	28.54
2430	AMEX	FXO	Mon, Jun 12, 2017	28.33	28.47	28.29	28.40
2429	AMEX	FXO	Fri, Jun 9, 2017	28.14	28.39	28.00	28.33
2428	AMEX	FXO	Thu, Jun 8, 2017	27.81	28.14	27.79	28.03
2427	AMEX	FXO	Wed, Jun 7, 2017	27.74	27.85	27.72	27.80
2426	AMEX	FXO	Tue, Jun 6, 2017	27.66	27.74	27.60	27.66
2425	AMEX	FXO	Mon, Jun 5, 2017	27.83	27.92	27.76	27.77
2424	AMEX	FXO	Fri, Jun 2, 2017	27.83	27.93	27.75	27.85
2423	AMEX	FXO	Thu, Jun 1, 2017	27.64	27.88	27.56	27.87
2422	AMEX	FXO	Wed, May 31, 2017	27.57	27.57	27.30	27.55
2421	AMEX	FXO	Tue, May 30, 2017	27.63	27.64	27.49	27.54
2420	AMEX	FXO	Fri, May 26, 2017	27.71	27.74	27.65	27.68
2419	AMEX	FXO	Thu, May 25, 2017	27.67	27.81	27.64	27.75
2418	AMEX	FXO	Wed, May 24, 2017	27.57	27.61	27.50	27.60
2417	AMEX	FXO	Tue, May 23, 2017	27.46	27.58	27.32	27.51
2416	AMEX	FXO	Mon, May 22, 2017	27.37	27.47	27.30	27.40
2415	AMEX	FXO	Fri, May 19, 2017	27.18	27.41	27.14	27.30
2414	AMEX	FXO	Thu, May 18, 2017	27.00	27.23	26.94	27.09
2413	AMEX	FXO	Wed, May 17, 2017	27.27	27.36	26.98	27.04
2412	AMEX	FXO	Tue, May 16, 2017	27.66	27.68	27.51	27.59
2411	AMEX	FXO	Mon, May 15, 2017	27.48	27.70	27.48	27.63
2410	AMEX	FXO	Fri, May 12, 2017	27.49	27.49	27.36	27.43
2409	AMEX	FXO	Thu, May 11, 2017	27.67	27.67	27.38	27.54
2408	AMEX	FXO	Wed, May 10, 2017	27.63	27.78	27.63	27.76
2407	AMEX	FXO	Tue, May 9, 2017	27.90	27.90	27.60	27.66
2406	AMEX	FXO	Mon, May 8, 2017	27.96	28.00	27.78	27.85
2405	AMEX	FXO	Fri, May 5, 2017	27.89	27.93	27.80	27.93
2404	AMEX	FXO	Thu, May 4, 2017	27.90	27.93	27.69	27.84
2403	AMEX	FXO	Wed, May 3, 2017	27.76	27.91	27.69	27.80
2402	AMEX	FXO	Tue, May 2, 2017	27.93	27.96	27.73	27.80
2401	AMEX	FXO	Mon, May 1, 2017	27.86	28.01	27.77	27.91
2400	AMEX	FXO	Fri, Apr 28, 2017	28.09	28.09	27.76	27.79
2399	AMEX	FXO	Thu, Apr 27, 2017	28.14	28.22	28.02	28.11
2398	AMEX	FXO	Wed, Apr 26, 2017	27.99	28.25	27.98	28.10
2397	AMEX	FXO	Tue, Apr 25, 2017	28.01	28.08	27.99	28.02
2396	AMEX	FXO	Mon, Apr 24, 2017	27.98	28.00	27.81	27.86
2395	AMEX	FXO	Fri, Apr 21, 2017	27.68	27.74	27.54	27.57
2394	AMEX	FXO	Thu, Apr 20, 2017	27.52	27.73	27.41	27.71
2393	AMEX	FXO	Wed, Apr 19, 2017	27.45	27.53	27.32	27.38
2392	AMEX	FXO	Tue, Apr 18, 2017	27.29	27.40	27.18	27.35
2391	AMEX	FXO	Mon, Apr 17, 2017	27.10	27.42	27.07	27.41
2390	AMEX	FXO	Thu, Apr 13, 2017	27.23	27.35	27.04	27.04
2389	AMEX	FXO	Wed, Apr 12, 2017	27.43	27.45	27.24	27.30
2388	AMEX	FXO	Tue, Apr 11, 2017	27.35	27.45	27.16	27.44
2387	AMEX	FXO	Mon, Apr 10, 2017	27.41	27.58	27.33	27.44
2386	AMEX	FXO	Fri, Apr 7, 2017	27.33	27.53	27.30	27.41
2385	AMEX	FXO	Thu, Apr 6, 2017	27.31	27.52	27.18	27.47
2384	AMEX	FXO	Wed, Apr 5, 2017	27.72	27.73	27.28	27.30
2383	AMEX	FXO	Tue, Apr 4, 2017	27.52	27.62	27.48	27.55
2382	AMEX	FXO	Mon, Apr 3, 2017	27.71	27.74	27.37	27.53
2381	AMEX	FXO	Fri, Mar 31, 2017	27.74	27.82	27.69	27.70
2380	AMEX	FXO	Thu, Mar 30, 2017	27.50	27.81	27.48	27.80
2379	AMEX	FXO	Wed, Mar 29, 2017	27.48	27.55	27.37	27.48
2378	AMEX	FXO	Tue, Mar 28, 2017	27.12	27.59	27.12	27.48
2377	AMEX	FXO	Mon, Mar 27, 2017	27.00	27.21	26.85	27.17
2376	AMEX	FXO	Fri, Mar 24, 2017	27.42	27.52	27.19	27.30
2375	AMEX	FXO	Thu, Mar 23, 2017	27.30	27.60	27.30	27.37
2374	AMEX	FXO	Wed, Mar 22, 2017	27.31	27.44	27.11	27.32
2373	AMEX	FXO	Tue, Mar 21, 2017	28.13	28.13	27.39	27.42
2372	AMEX	FXO	Mon, Mar 20, 2017	28.18	28.20	28.01	28.02
2371	AMEX	FXO	Fri, Mar 17, 2017	28.42	28.42	28.12	28.23
2370	AMEX	FXO	Thu, Mar 16, 2017	28.37	28.47	28.31	28.39
2369	AMEX	FXO	Wed, Mar 15, 2017	28.23	28.34	28.21	28.26
2368	AMEX	FXO	Tue, Mar 14, 2017	28.14	28.18	27.99	28.17
2367	AMEX	FXO	Mon, Mar 13, 2017	28.23	28.28	28.17	28.23
2366	AMEX	FXO	Fri, Mar 10, 2017	28.31	28.36	28.06	28.22
2365	AMEX	FXO	Thu, Mar 9, 2017	28.27	28.40	28.09	28.18
2364	AMEX	FXO	Wed, Mar 8, 2017	28.46	28.52	28.21	28.21
2363	AMEX	FXO	Tue, Mar 7, 2017	28.38	28.51	28.31	28.31
2362	AMEX	FXO	Mon, Mar 6, 2017	28.50	28.51	28.34	28.44
2361	AMEX	FXO	Fri, Mar 3, 2017	28.57	28.66	28.49	28.62
2360	AMEX	FXO	Thu, Mar 2, 2017	28.94	28.96	28.58	28.60
2359	AMEX	FXO	Wed, Mar 1, 2017	28.79	29.01	28.79	28.96
2358	AMEX	FXO	Tue, Feb 28, 2017	28.55	28.55	28.37	28.47
2357	AMEX	FXO	Mon, Feb 27, 2017	28.55	28.67	28.52	28.66
2356	AMEX	FXO	Fri, Feb 24, 2017	28.44	28.58	28.44	28.58
2355	AMEX	FXO	Thu, Feb 23, 2017	28.65	28.66	28.44	28.62
2354	AMEX	FXO	Wed, Feb 22, 2017	28.48	28.58	28.43	28.57
2353	AMEX	FXO	Tue, Feb 21, 2017	28.49	28.58	28.45	28.57
2352	AMEX	FXO	Fri, Feb 17, 2017	28.31	28.40	28.22	28.40
2351	AMEX	FXO	Thu, Feb 16, 2017	28.39	28.45	28.29	28.40
2350	AMEX	FXO	Wed, Feb 15, 2017	28.30	28.42	28.20	28.40
2349	AMEX	FXO	Tue, Feb 14, 2017	28.00	28.29	27.99	28.28
2348	AMEX	FXO	Mon, Feb 13, 2017	27.91	28.14	27.91	28.01
2347	AMEX	FXO	Fri, Feb 10, 2017	27.81	27.92	27.76	27.86
2346	AMEX	FXO	Thu, Feb 9, 2017	27.52	27.75	27.50	27.72
2345	AMEX	FXO	Wed, Feb 8, 2017	27.44	27.47	27.29	27.45
2344	AMEX	FXO	Tue, Feb 7, 2017	27.59	27.67	27.49	27.51
2343	AMEX	FXO	Mon, Feb 6, 2017	27.52	27.68	27.50	27.56
2342	AMEX	FXO	Fri, Feb 3, 2017	27.47	27.64	27.43	27.61
2341	AMEX	FXO	Thu, Feb 2, 2017	27.15	27.34	27.07	27.25
2340	AMEX	FXO	Wed, Feb 1, 2017	27.37	27.50	27.16	27.22
2339	AMEX	FXO	Tue, Jan 31, 2017	27.18	27.31	27.09	27.24
2338	AMEX	FXO	Mon, Jan 30, 2017	27.26	27.26	27.01	27.22
2337	AMEX	FXO	Fri, Jan 27, 2017	27.54	27.54	27.33	27.38
2336	AMEX	FXO	Thu, Jan 26, 2017	27.56	27.60	27.46	27.55
2335	AMEX	FXO	Wed, Jan 25, 2017	27.49	27.57	27.41	27.52
2334	AMEX	FXO	Tue, Jan 24, 2017	27.16	27.43	27.16	27.34
2333	AMEX	FXO	Mon, Jan 23, 2017	27.11	27.18	27.00	27.12
2332	AMEX	FXO	Fri, Jan 20, 2017	27.04	27.20	27.04	27.15
2331	AMEX	FXO	Thu, Jan 19, 2017	27.19	27.24	26.92	27.01
2330	AMEX	FXO	Wed, Jan 18, 2017	27.05	27.19	26.91	27.19
2329	AMEX	FXO	Tue, Jan 17, 2017	27.23	27.23	26.97	27.00
2328	AMEX	FXO	Fri, Jan 13, 2017	27.30	27.55	27.29	27.37
2327	AMEX	FXO	Thu, Jan 12, 2017	27.31	27.31	26.99	27.24
2326	AMEX	FXO	Wed, Jan 11, 2017	27.31	27.38	27.19	27.38
2325	AMEX	FXO	Tue, Jan 10, 2017	27.26	27.43	27.21	27.29
2324	AMEX	FXO	Mon, Jan 9, 2017	27.40	27.40	27.19	27.24
2323	AMEX	FXO	Fri, Jan 6, 2017	27.42	27.55	27.33	27.46
2322	AMEX	FXO	Thu, Jan 5, 2017	27.53	27.55	27.21	27.39
2321	AMEX	FXO	Wed, Jan 4, 2017	27.24	27.62	27.24	27.58
2320	AMEX	FXO	Tue, Jan 3, 2017	27.28	27.38	27.03	27.19
2319	AMEX	FXO	Fri, Dec 30, 2016	27.04	27.08	26.92	27.03
2318	AMEX	FXO	Thu, Dec 29, 2016	27.00	27.08	26.89	26.94
2317	AMEX	FXO	Wed, Dec 28, 2016	27.27	27.27	26.94	26.99
2316	AMEX	FXO	Tue, Dec 27, 2016	27.26	27.28	27.21	27.24
2315	AMEX	FXO	Fri, Dec 23, 2016	27.12	27.19	27.10	27.19
2314	AMEX	FXO	Thu, Dec 22, 2016	27.22	27.22	27.02	27.13
2313	AMEX	FXO	Wed, Dec 21, 2016	27.28	27.28	27.20	27.22
2312	AMEX	FXO	Tue, Dec 20, 2016	27.33	27.45	27.33	27.29
2311	AMEX	FXO	Mon, Dec 19, 2016	27.13	27.23	27.03	27.23
2310	AMEX	FXO	Fri, Dec 16, 2016	27.27	27.33	27.03	27.07
2309	AMEX	FXO	Thu, Dec 15, 2016	27.09	27.38	27.03	27.17
2308	AMEX	FXO	Wed, Dec 14, 2016	27.18	27.35	26.94	27.00
2307	AMEX	FXO	Tue, Dec 13, 2016	27.31	27.38	27.10	27.25
2306	AMEX	FXO	Mon, Dec 12, 2016	27.44	27.48	27.16	27.25
2305	AMEX	FXO	Fri, Dec 9, 2016	27.51	27.51	27.37	27.47
2304	AMEX	FXO	Thu, Dec 8, 2016	27.29	27.57	27.19	27.49
2303	AMEX	FXO	Wed, Dec 7, 2016	26.86	27.23	26.86	27.20
2302	AMEX	FXO	Tue, Dec 6, 2016	26.66	26.85	26.53	26.84
2301	AMEX	FXO	Mon, Dec 5, 2016	26.44	26.60	26.44	26.55
2300	AMEX	FXO	Fri, Dec 2, 2016	26.39	26.41	26.25	26.29
2299	AMEX	FXO	Thu, Dec 1, 2016	26.31	26.50	26.31	26.41
2298	AMEX	FXO	Wed, Nov 30, 2016	26.35	26.39	26.19	26.25
2297	AMEX	FXO	Tue, Nov 29, 2016	26.12	26.26	26.11	26.18
2296	AMEX	FXO	Mon, Nov 28, 2016	26.26	26.32	26.07	26.10
2295	AMEX	FXO	Fri, Nov 25, 2016	26.35	26.37	26.30	26.36
2294	AMEX	FXO	Wed, Nov 23, 2016	26.18	26.37	26.11	26.33
2293	AMEX	FXO	Tue, Nov 22, 2016	26.16	26.22	26.09	26.20
2292	AMEX	FXO	Mon, Nov 21, 2016	26.07	26.12	25.96	26.09
2291	AMEX	FXO	Fri, Nov 18, 2016	25.96	26.02	25.88	25.98
2290	AMEX	FXO	Thu, Nov 17, 2016	25.71	25.93	25.69	25.93
2289	AMEX	FXO	Wed, Nov 16, 2016	25.69	25.80	25.60	25.68
2288	AMEX	FXO	Tue, Nov 15, 2016	25.67	25.85	25.50	25.84
2287	AMEX	FXO	Mon, Nov 14, 2016	25.48	25.89	25.48	25.76
2286	AMEX	FXO	Fri, Nov 11, 2016	25.24	25.35	25.01	25.33
2285	AMEX	FXO	Thu, Nov 10, 2016	24.99	25.37	24.93	25.17
2284	AMEX	FXO	Wed, Nov 9, 2016	24.25	24.87	24.19	24.78
2283	AMEX	FXO	Tue, Nov 8, 2016	24.06	24.16	23.88	24.08
2282	AMEX	FXO	Mon, Nov 7, 2016	24.02	24.15	24.00	24.14
2281	AMEX	FXO	Fri, Nov 4, 2016	23.67	23.84	23.56	23.67
2280	AMEX	FXO	Thu, Nov 3, 2016	23.66	23.84	23.62	23.66
2279	AMEX	FXO	Wed, Nov 2, 2016	23.85	23.85	23.60	23.63
2278	AMEX	FXO	Tue, Nov 1, 2016	24.14	24.16	23.75	23.91
2277	AMEX	FXO	Mon, Oct 31, 2016	24.06	24.12	24.01	24.08
2276	AMEX	FXO	Fri, Oct 28, 2016	24.08	24.15	23.87	23.97
2275	AMEX	FXO	Thu, Oct 27, 2016	24.29	24.30	24.05	24.06
2274	AMEX	FXO	Wed, Oct 26, 2016	24.12	24.26	24.11	24.19
2273	AMEX	FXO	Tue, Oct 25, 2016	24.30	24.32	24.17	24.21
2272	AMEX	FXO	Mon, Oct 24, 2016	24.28	24.42	24.27	24.29
2271	AMEX	FXO	Fri, Oct 21, 2016	24.03	24.19	24.00	24.18
2270	AMEX	FXO	Thu, Oct 20, 2016	24.24	24.32	24.12	24.18
2269	AMEX	FXO	Wed, Oct 19, 2016	24.16	24.32	24.14	24.28
2268	AMEX	FXO	Tue, Oct 18, 2016	24.20	24.21	24.07	24.11
2267	AMEX	FXO	Mon, Oct 17, 2016	24.05	24.11	23.96	23.96
2266	AMEX	FXO	Fri, Oct 14, 2016	24.17	24.26	24.01	24.04
2265	AMEX	FXO	Thu, Oct 13, 2016	24.03	24.03	23.79	23.99
2264	AMEX	FXO	Wed, Oct 12, 2016	24.10	24.27	24.07	24.21
2263	AMEX	FXO	Tue, Oct 11, 2016	24.26	24.34	23.97	24.08
2262	AMEX	FXO	Mon, Oct 10, 2016	24.35	24.46	24.34	24.36
2261	AMEX	FXO	Fri, Oct 7, 2016	24.31	24.48	24.13	24.26
2260	AMEX	FXO	Thu, Oct 6, 2016	24.32	24.35	24.19	24.30
2259	AMEX	FXO	Wed, Oct 5, 2016	24.28	24.41	24.28	24.35
2258	AMEX	FXO	Tue, Oct 4, 2016	24.15	24.23	24.05	24.21
2257	AMEX	FXO	Mon, Oct 3, 2016	24.23	24.26	24.08	24.13
2256	AMEX	FXO	Fri, Sep 30, 2016	24.20	24.38	24.14	24.30
2255	AMEX	FXO	Thu, Sep 29, 2016	24.40	24.47	24.01	24.10
2254	AMEX	FXO	Wed, Sep 28, 2016	24.27	24.43	24.16	24.43
2253	AMEX	FXO	Tue, Sep 27, 2016	24.10	24.26	24.04	24.22
2252	AMEX	FXO	Mon, Sep 26, 2016	24.25	24.28	24.11	24.15
2251	AMEX	FXO	Fri, Sep 23, 2016	24.42	24.52	24.38	24.40
2250	AMEX	FXO	Thu, Sep 22, 2016	24.36	24.51	24.36	24.49
2249	AMEX	FXO	Wed, Sep 21, 2016	24.10	24.30	24.03	24.27
2248	AMEX	FXO	Tue, Sep 20, 2016	24.26	24.28	24.13	24.03
2247	AMEX	FXO	Mon, Sep 19, 2016	24.12	24.28	24.05	24.16
2246	AMEX	FXO	Fri, Sep 16, 2016	24.14	24.14	23.99	24.03
2245	AMEX	FXO	Thu, Sep 15, 2016	23.97	24.28	23.95	24.25
2244	AMEX	FXO	Wed, Sep 14, 2016	24.11	24.19	23.97	24.02
2243	AMEX	FXO	Tue, Sep 13, 2016	24.29	24.29	23.99	24.09
2242	AMEX	FXO	Mon, Sep 12, 2016	24.15	24.58	24.01	24.52
2241	AMEX	FXO	Fri, Sep 9, 2016	24.64	24.66	24.27	24.27
2240	AMEX	FXO	Thu, Sep 8, 2016	24.84	24.86	24.78	24.80
2239	AMEX	FXO	Wed, Sep 7, 2016	24.72	24.87	24.69	24.87
2238	AMEX	FXO	Tue, Sep 6, 2016	24.82	24.82	24.60	24.74
2237	AMEX	FXO	Fri, Sep 2, 2016	24.66	24.84	24.66	24.82
2236	AMEX	FXO	Thu, Sep 1, 2016	24.73	24.81	24.45	24.62
2235	AMEX	FXO	Wed, Aug 31, 2016	24.64	24.72	24.51	24.69
2234	AMEX	FXO	Tue, Aug 30, 2016	24.54	24.67	24.51	24.67
2233	AMEX	FXO	Mon, Aug 29, 2016	24.35	24.58	24.31	24.51
2232	AMEX	FXO	Fri, Aug 26, 2016	24.36	24.50	24.18	24.31
2231	AMEX	FXO	Thu, Aug 25, 2016	24.18	24.36	24.18	24.31
2230	AMEX	FXO	Wed, Aug 24, 2016	24.29	24.34	24.19	24.23
2229	AMEX	FXO	Tue, Aug 23, 2016	24.29	24.38	24.29	24.30
2228	AMEX	FXO	Mon, Aug 22, 2016	24.15	24.23	24.09	24.22
2227	AMEX	FXO	Fri, Aug 19, 2016	24.13	24.20	24.08	24.18
2226	AMEX	FXO	Thu, Aug 18, 2016	24.15	24.27	24.10	24.21
2225	AMEX	FXO	Wed, Aug 17, 2016	24.12	24.19	24.05	24.17
2224	AMEX	FXO	Tue, Aug 16, 2016	24.19	24.23	24.14	24.14
2223	AMEX	FXO	Mon, Aug 15, 2016	24.15	24.29	24.15	24.27
2222	AMEX	FXO	Fri, Aug 12, 2016	24.08	24.15	24.05	24.13
2221	AMEX	FXO	Thu, Aug 11, 2016	24.19	24.21	24.11	24.16
2220	AMEX	FXO	Wed, Aug 10, 2016	24.29	24.30	24.13	24.16
2219	AMEX	FXO	Tue, Aug 9, 2016	24.29	24.33	24.25	24.31
2218	AMEX	FXO	Mon, Aug 8, 2016	24.32	24.38	24.25	24.28
2217	AMEX	FXO	Fri, Aug 5, 2016	24.07	24.29	24.07	24.28
2216	AMEX	FXO	Thu, Aug 4, 2016	23.93	24.00	23.87	23.93
2215	AMEX	FXO	Wed, Aug 3, 2016	23.76	23.97	23.76	23.96
2214	AMEX	FXO	Tue, Aug 2, 2016	23.98	24.01	23.69	23.77
2213	AMEX	FXO	Mon, Aug 1, 2016	24.11	24.19	23.96	23.99
2212	AMEX	FXO	Fri, Jul 29, 2016	24.11	24.16	24.01	24.08
2211	AMEX	FXO	Thu, Jul 28, 2016	23.99	24.14	23.87	24.11
2210	AMEX	FXO	Wed, Jul 27, 2016	24.02	24.08	23.93	23.99
2209	AMEX	FXO	Tue, Jul 26, 2016	23.94	24.05	23.91	24.03
2208	AMEX	FXO	Mon, Jul 25, 2016	23.97	24.02	23.90	23.96
2207	AMEX	FXO	Fri, Jul 22, 2016	23.86	24.06	23.85	24.04
2206	AMEX	FXO	Thu, Jul 21, 2016	23.90	23.94	23.80	23.84
2205	AMEX	FXO	Wed, Jul 20, 2016	23.89	23.92	23.78	23.90
2204	AMEX	FXO	Tue, Jul 19, 2016	23.76	23.86	23.73	23.85
2203	AMEX	FXO	Mon, Jul 18, 2016	23.77	23.86	23.76	23.82
2202	AMEX	FXO	Fri, Jul 15, 2016	23.87	23.87	23.70	23.79
2201	AMEX	FXO	Thu, Jul 14, 2016	23.87	23.90	23.77	23.79
2200	AMEX	FXO	Wed, Jul 13, 2016	23.66	23.67	23.54	23.65
2199	AMEX	FXO	Tue, Jul 12, 2016	23.51	23.68	23.51	23.64
2198	AMEX	FXO	Mon, Jul 11, 2016	23.31	23.43	23.29	23.37
2197	AMEX	FXO	Fri, Jul 8, 2016	23.03	23.25	23.03	23.20
2196	AMEX	FXO	Thu, Jul 7, 2016	22.77	22.92	22.70	22.81
2195	AMEX	FXO	Wed, Jul 6, 2016	22.55	22.77	22.45	22.76
2194	AMEX	FXO	Tue, Jul 5, 2016	22.85	22.85	22.57	22.67
2193	AMEX	FXO	Fri, Jul 1, 2016	23.07	23.16	22.97	23.03
2192	AMEX	FXO	Thu, Jun 30, 2016	22.77	23.13	22.70	23.12
2191	AMEX	FXO	Wed, Jun 29, 2016	22.27	22.70	22.27	22.69
2190	AMEX	FXO	Tue, Jun 28, 2016	21.92	22.21	21.92	22.21
2189	AMEX	FXO	Mon, Jun 27, 2016	22.12	22.23	21.59	21.66
2188	AMEX	FXO	Fri, Jun 24, 2016	22.50	22.85	22.27	22.39
2187	AMEX	FXO	Thu, Jun 23, 2016	23.29	23.52	23.29	23.52
2186	AMEX	FXO	Wed, Jun 22, 2016	23.09	23.24	23.03	23.05
2185	AMEX	FXO	Tue, Jun 21, 2016	23.18	23.23	23.08	23.08
2184	AMEX	FXO	Mon, Jun 20, 2016	23.23	23.43	23.11	23.13
2183	AMEX	FXO	Fri, Jun 17, 2016	22.97	23.04	22.87	22.96
2182	AMEX	FXO	Thu, Jun 16, 2016	22.85	22.97	22.66	22.95
2181	AMEX	FXO	Wed, Jun 15, 2016	22.96	23.17	22.94	22.96
2180	AMEX	FXO	Tue, Jun 14, 2016	23.24	23.27	22.84	22.94
2179	AMEX	FXO	Mon, Jun 13, 2016	23.41	23.57	23.26	23.28
2178	AMEX	FXO	Fri, Jun 10, 2016	23.62	23.63	23.44	23.50
2177	AMEX	FXO	Thu, Jun 9, 2016	23.86	23.88	23.72	23.84
2176	AMEX	FXO	Wed, Jun 8, 2016	23.91	24.01	23.91	23.98
2175	AMEX	FXO	Tue, Jun 7, 2016	24.00	24.05	23.93	23.94
2174	AMEX	FXO	Mon, Jun 6, 2016	23.84	24.06	23.84	23.98
2173	AMEX	FXO	Fri, Jun 3, 2016	23.90	23.92	23.57	23.83
2172	AMEX	FXO	Thu, Jun 2, 2016	23.97	24.09	23.90	24.09
2171	AMEX	FXO	Wed, Jun 1, 2016	23.84	24.03	23.73	24.03
2170	AMEX	FXO	Tue, May 31, 2016	24.01	24.03	23.86	23.96
2169	AMEX	FXO	Fri, May 27, 2016	23.79	23.95	23.79	23.95
2168	AMEX	FXO	Thu, May 26, 2016	23.87	23.87	23.74	23.77
2167	AMEX	FXO	Wed, May 25, 2016	23.76	23.93	23.76	23.86
2166	AMEX	FXO	Tue, May 24, 2016	23.40	23.70	23.40	23.67
2165	AMEX	FXO	Mon, May 23, 2016	23.30	23.34	23.23	23.27
2164	AMEX	FXO	Fri, May 20, 2016	23.21	23.42	23.21	23.31
2163	AMEX	FXO	Thu, May 19, 2016	23.20	23.30	22.95	23.11
2162	AMEX	FXO	Wed, May 18, 2016	22.96	23.35	22.94	23.30
2161	AMEX	FXO	Tue, May 17, 2016	23.11	23.20	22.93	23.00
2160	AMEX	FXO	Mon, May 16, 2016	23.02	23.25	23.02	23.15
2159	AMEX	FXO	Fri, May 13, 2016	23.20	23.24	22.93	22.99
2158	AMEX	FXO	Thu, May 12, 2016	23.31	23.39	23.08	23.24
2157	AMEX	FXO	Wed, May 11, 2016	23.36	23.46	23.21	23.22
2156	AMEX	FXO	Tue, May 10, 2016	23.27	23.46	23.27	23.43
2155	AMEX	FXO	Mon, May 9, 2016	23.07	23.21	23.03	23.14
2154	AMEX	FXO	Fri, May 6, 2016	22.87	23.11	22.87	23.11
2153	AMEX	FXO	Thu, May 5, 2016	23.01	23.11	22.91	22.99
2152	AMEX	FXO	Wed, May 4, 2016	22.89	23.09	22.86	22.98
2151	AMEX	FXO	Tue, May 3, 2016	23.15	23.16	22.91	23.11
2150	AMEX	FXO	Mon, May 2, 2016	23.20	23.41	23.16	23.39
2149	AMEX	FXO	Fri, Apr 29, 2016	23.25	23.27	23.00	23.17
2148	AMEX	FXO	Thu, Apr 28, 2016	23.34	23.51	23.23	23.29
2147	AMEX	FXO	Wed, Apr 27, 2016	23.44	23.56	23.40	23.53
2146	AMEX	FXO	Tue, Apr 26, 2016	23.34	23.47	23.31	23.45
2145	AMEX	FXO	Mon, Apr 25, 2016	23.31	23.31	23.16	23.30
2144	AMEX	FXO	Fri, Apr 22, 2016	23.20	23.41	23.20	23.38
2143	AMEX	FXO	Thu, Apr 21, 2016	23.43	23.49	23.15	23.20
2142	AMEX	FXO	Wed, Apr 20, 2016	23.25	23.48	23.23	23.41
2141	AMEX	FXO	Tue, Apr 19, 2016	23.11	23.28	23.11	23.25
2140	AMEX	FXO	Mon, Apr 18, 2016	22.85	23.08	22.85	23.06
2139	AMEX	FXO	Fri, Apr 15, 2016	22.96	23.00	22.89	22.94
2138	AMEX	FXO	Thu, Apr 14, 2016	22.90	23.06	22.84	22.95
2137	AMEX	FXO	Wed, Apr 13, 2016	22.62	22.94	22.62	22.94
2136	AMEX	FXO	Tue, Apr 12, 2016	22.25	22.50	22.21	22.48
2135	AMEX	FXO	Mon, Apr 11, 2016	22.23	22.42	22.21	22.21
2134	AMEX	FXO	Fri, Apr 8, 2016	22.20	22.35	22.09	22.13
2133	AMEX	FXO	Thu, Apr 7, 2016	22.30	22.32	21.96	22.05
2132	AMEX	FXO	Wed, Apr 6, 2016	22.30	22.43	22.24	22.43
2131	AMEX	FXO	Tue, Apr 5, 2016	22.60	22.60	22.60	22.29
2130	AMEX	FXO	Mon, Apr 4, 2016	22.74	22.78	22.56	22.60
2129	AMEX	FXO	Fri, Apr 1, 2016	22.52	22.77	22.41	22.75
2128	AMEX	FXO	Thu, Mar 31, 2016	22.57	22.67	22.56	22.61
2127	AMEX	FXO	Wed, Mar 30, 2016	22.56	22.73	22.54	22.59
2126	AMEX	FXO	Tue, Mar 29, 2016	22.24	22.48	22.19	22.47
2125	AMEX	FXO	Mon, Mar 28, 2016	22.25	22.36	22.19	22.30
2124	AMEX	FXO	Thu, Mar 24, 2016	22.33	22.33	22.33	22.20
2123	AMEX	FXO	Wed, Mar 23, 2016	22.47	22.47	22.33	22.33
2122	AMEX	FXO	Tue, Mar 22, 2016	22.45	22.61	22.42	22.53
2121	AMEX	FXO	Mon, Mar 21, 2016	22.52	22.61	22.46	22.54
2120	AMEX	FXO	Fri, Mar 18, 2016	22.51	22.67	22.49	22.57
2119	AMEX	FXO	Thu, Mar 17, 2016	22.17	22.53	22.10	22.46
2118	AMEX	FXO	Wed, Mar 16, 2016	22.01	22.23	22.01	22.19
2117	AMEX	FXO	Tue, Mar 15, 2016	22.22	22.22	22.22	22.10
2116	AMEX	FXO	Mon, Mar 14, 2016	22.23	22.27	22.13	22.22
2115	AMEX	FXO	Fri, Mar 11, 2016	21.78	21.78	21.78	22.30
2114	AMEX	FXO	Thu, Mar 10, 2016	21.76	21.76	21.76	21.78
2113	AMEX	FXO	Wed, Mar 9, 2016	21.82	21.86	21.69	21.76
2112	AMEX	FXO	Tue, Mar 8, 2016	21.96	21.97	21.74	21.76
2111	AMEX	FXO	Mon, Mar 7, 2016	22.02	22.13	21.97	22.10
2110	AMEX	FXO	Fri, Mar 4, 2016	22.08	22.18	21.94	22.10
2109	AMEX	FXO	Thu, Mar 3, 2016	21.81	21.81	21.81	22.00
2108	AMEX	FXO	Wed, Mar 2, 2016	21.64	21.81	21.58	21.81
2107	AMEX	FXO	Tue, Mar 1, 2016	21.20	21.67	21.17	21.67
2106	AMEX	FXO	Mon, Feb 29, 2016	21.30	21.35	21.08	21.08
2105	AMEX	FXO	Fri, Feb 26, 2016	21.35	21.45	21.26	21.29
2104	AMEX	FXO	Thu, Feb 25, 2016	20.94	21.24	20.87	21.23
2103	AMEX	FXO	Wed, Feb 24, 2016	20.72	20.97	20.51	20.93
2102	AMEX	FXO	Tue, Feb 23, 2016	21.14	21.15	20.89	20.91
2101	AMEX	FXO	Mon, Feb 22, 2016	21.07	21.23	21.07	21.18
2100	AMEX	FXO	Fri, Feb 19, 2016	20.77	20.93	20.71	20.90
2099	AMEX	FXO	Thu, Feb 18, 2016	20.94	20.94	20.79	20.86
2098	AMEX	FXO	Wed, Feb 17, 2016	20.76	20.99	20.76	20.90
2097	AMEX	FXO	Tue, Feb 16, 2016	20.47	20.66	20.35	20.64
2096	AMEX	FXO	Fri, Feb 12, 2016	19.90	20.24	19.86	20.23
2095	AMEX	FXO	Thu, Feb 11, 2016	19.72	19.80	19.52	19.63
2094	AMEX	FXO	Wed, Feb 10, 2016	20.18	20.47	20.12	20.13
2093	AMEX	FXO	Tue, Feb 9, 2016	19.90	20.22	19.84	20.07
2092	AMEX	FXO	Mon, Feb 8, 2016	20.39	20.39	19.90	20.12
2091	AMEX	FXO	Fri, Feb 5, 2016	20.92	20.97	20.59	20.61
2090	AMEX	FXO	Thu, Feb 4, 2016	20.78	21.07	20.78	20.94
2089	AMEX	FXO	Wed, Feb 3, 2016	20.85	20.93	20.39	20.86
2088	AMEX	FXO	Tue, Feb 2, 2016	21.08	21.08	20.73	20.80
2087	AMEX	FXO	Mon, Feb 1, 2016	21.24	21.37	21.09	21.26
2086	AMEX	FXO	Fri, Jan 29, 2016	20.81	21.30	20.81	21.30
2085	AMEX	FXO	Thu, Jan 28, 2016	20.92	20.99	20.71	20.74
2084	AMEX	FXO	Wed, Jan 27, 2016	20.92	21.17	20.68	20.79
2083	AMEX	FXO	Tue, Jan 26, 2016	20.67	21.02	20.67	20.97
2082	AMEX	FXO	Mon, Jan 25, 2016	20.97	20.99	20.58	20.60
2081	AMEX	FXO	Fri, Jan 22, 2016	20.88	21.10	20.88	21.06
2080	AMEX	FXO	Thu, Jan 21, 2016	20.69	20.97	20.58	20.64
2079	AMEX	FXO	Wed, Jan 20, 2016	20.70	20.86	20.14	20.67
2078	AMEX	FXO	Tue, Jan 19, 2016	21.23	21.28	20.88	21.01
2077	AMEX	FXO	Fri, Jan 15, 2016	21.01	21.12	20.80	21.06
2076	AMEX	FXO	Thu, Jan 14, 2016	21.35	21.61	21.12	21.47
2075	AMEX	FXO	Wed, Jan 13, 2016	21.90	21.92	21.21	21.28
2074	AMEX	FXO	Tue, Jan 12, 2016	21.89	21.96	21.58	21.85
2073	AMEX	FXO	Mon, Jan 11, 2016	21.87	21.92	21.61	21.78
2072	AMEX	FXO	Fri, Jan 8, 2016	22.24	22.24	21.76	21.78
2071	AMEX	FXO	Thu, Jan 7, 2016	22.30	22.45	22.06	22.09
2070	AMEX	FXO	Wed, Jan 6, 2016	22.70	22.81	22.59	22.69
2069	AMEX	FXO	Tue, Jan 5, 2016	22.86	22.98	22.80	22.95
2068	AMEX	FXO	Mon, Jan 4, 2016	22.86	22.86	22.61	22.80
2067	AMEX	FXO	Thu, Dec 31, 2015	23.29	23.44	23.18	23.18
2066	AMEX	FXO	Wed, Dec 30, 2015	23.53	23.56	23.37	23.38
2065	AMEX	FXO	Tue, Dec 29, 2015	23.49	23.61	23.45	23.57
2064	AMEX	FXO	Mon, Dec 28, 2015	23.33	23.38	23.18	23.37
2063	AMEX	FXO	Thu, Dec 24, 2015	23.32	23.47	23.30	23.40
2062	AMEX	FXO	Wed, Dec 23, 2015	23.18	23.35	23.16	23.34
2061	AMEX	FXO	Tue, Dec 22, 2015	23.14	23.30	23.01	23.23
2060	AMEX	FXO	Mon, Dec 21, 2015	23.02	23.12	22.88	23.06
2059	AMEX	FXO	Fri, Dec 18, 2015	23.20	23.22	22.89	22.90
2058	AMEX	FXO	Thu, Dec 17, 2015	23.63	23.63	23.30	23.30
2057	AMEX	FXO	Wed, Dec 16, 2015	23.47	23.63	23.29	23.59
2056	AMEX	FXO	Tue, Dec 15, 2015	23.13	23.40	23.13	23.34
2055	AMEX	FXO	Mon, Dec 14, 2015	23.06	23.21	22.81	22.98
2054	AMEX	FXO	Fri, Dec 11, 2015	23.28	23.45	22.97	23.07
2053	AMEX	FXO	Thu, Dec 10, 2015	23.48	23.66	23.41	23.50
2052	AMEX	FXO	Wed, Dec 9, 2015	23.66	23.87	23.39	23.46
2051	AMEX	FXO	Tue, Dec 8, 2015	23.79	23.85	23.66	23.75
2050	AMEX	FXO	Mon, Dec 7, 2015	24.15	24.16	23.88	23.96
2049	AMEX	FXO	Fri, Dec 4, 2015	23.77	24.21	23.77	24.18
2048	AMEX	FXO	Thu, Dec 3, 2015	24.10	24.10	23.64	23.70
2047	AMEX	FXO	Wed, Dec 2, 2015	24.33	24.33	24.01	24.04
2046	AMEX	FXO	Tue, Dec 1, 2015	24.16	24.31	24.13	24.29
2045	AMEX	FXO	Mon, Nov 30, 2015	24.21	24.21	24.05	24.07
2044	AMEX	FXO	Fri, Nov 27, 2015	24.09	24.14	23.99	24.12
2043	AMEX	FXO	Wed, Nov 25, 2015	24.03	24.09	24.00	24.05
2042	AMEX	FXO	Tue, Nov 24, 2015	23.93	24.07	23.80	24.01
2041	AMEX	FXO	Mon, Nov 23, 2015	24.06	24.15	24.01	24.05
2040	AMEX	FXO	Fri, Nov 20, 2015	24.03	24.09	23.97	24.04
2039	AMEX	FXO	Thu, Nov 19, 2015	23.92	23.97	23.88	23.94
2038	AMEX	FXO	Wed, Nov 18, 2015	23.68	23.94	23.63	23.93
2037	AMEX	FXO	Tue, Nov 17, 2015	23.65	23.81	23.57	23.58
2036	AMEX	FXO	Mon, Nov 16, 2015	23.33	23.58	23.26	23.58
2035	AMEX	FXO	Fri, Nov 13, 2015	23.48	23.54	23.32	23.35
2034	AMEX	FXO	Thu, Nov 12, 2015	23.82	23.82	23.53	23.53
2033	AMEX	FXO	Wed, Nov 11, 2015	24.04	24.04	23.89	23.91
2032	AMEX	FXO	Tue, Nov 10, 2015	23.85	23.96	23.81	23.95
2031	AMEX	FXO	Mon, Nov 9, 2015	24.10	24.10	23.76	23.86
2030	AMEX	FXO	Fri, Nov 6, 2015	24.17	24.24	24.01	24.09
2029	AMEX	FXO	Thu, Nov 5, 2015	23.94	24.03	23.87	24.00
2028	AMEX	FXO	Wed, Nov 4, 2015	24.01	24.05	23.89	23.92
2027	AMEX	FXO	Tue, Nov 3, 2015	24.02	24.06	23.93	23.99
2026	AMEX	FXO	Mon, Nov 2, 2015	23.83	24.12	23.82	24.08
2025	AMEX	FXO	Fri, Oct 30, 2015	24.04	24.04	23.75	23.77
2024	AMEX	FXO	Thu, Oct 29, 2015	24.09	24.16	23.97	24.04
2023	AMEX	FXO	Wed, Oct 28, 2015	23.74	24.15	23.74	24.15
2022	AMEX	FXO	Tue, Oct 27, 2015	23.73	23.74	23.59	23.68
2021	AMEX	FXO	Mon, Oct 26, 2015	23.82	23.84	23.72	23.82
2020	AMEX	FXO	Fri, Oct 23, 2015	23.80	23.88	23.71	23.85
2019	AMEX	FXO	Thu, Oct 22, 2015	23.47	23.76	23.46	23.68
2018	AMEX	FXO	Wed, Oct 21, 2015	23.61	23.64	23.36	23.36
2017	AMEX	FXO	Tue, Oct 20, 2015	23.44	23.59	23.44	23.57
2016	AMEX	FXO	Mon, Oct 19, 2015	23.29	23.46	23.29	23.45
2015	AMEX	FXO	Fri, Oct 16, 2015	23.31	23.40	23.26	23.38
2014	AMEX	FXO	Thu, Oct 15, 2015	22.97	23.26	22.96	23.26
2013	AMEX	FXO	Wed, Oct 14, 2015	23.12	23.15	22.88	22.91
2012	AMEX	FXO	Tue, Oct 13, 2015	23.22	23.34	23.11	23.13
2011	AMEX	FXO	Mon, Oct 12, 2015	23.22	23.33	23.20	23.31
2010	AMEX	FXO	Fri, Oct 9, 2015	23.33	23.38	23.16	23.23
2009	AMEX	FXO	Thu, Oct 8, 2015	23.11	23.35	23.07	23.32
2008	AMEX	FXO	Wed, Oct 7, 2015	22.99	23.16	22.95	23.12
2007	AMEX	FXO	Tue, Oct 6, 2015	22.94	22.97	22.84	22.87
2006	AMEX	FXO	Mon, Oct 5, 2015	22.72	22.98	22.72	22.96
2005	AMEX	FXO	Fri, Oct 2, 2015	22.19	22.58	22.00	22.58
2004	AMEX	FXO	Thu, Oct 1, 2015	22.49	22.53	22.26	22.48
2003	AMEX	FXO	Wed, Sep 30, 2015	22.39	22.47	22.24	22.45
2002	AMEX	FXO	Tue, Sep 29, 2015	22.18	22.23	22.08	22.20
2001	AMEX	FXO	Mon, Sep 28, 2015	22.57	22.57	22.13	22.14
2000	AMEX	FXO	Fri, Sep 25, 2015	22.77	22.87	22.62	22.71
1999	AMEX	FXO	Thu, Sep 24, 2015	22.52	22.60	22.37	22.56
1998	AMEX	FXO	Wed, Sep 23, 2015	22.64	22.73	22.56	22.67
1997	AMEX	FXO	Tue, Sep 22, 2015	22.72	22.78	22.58	22.68
1996	AMEX	FXO	Mon, Sep 21, 2015	22.80	23.06	22.80	22.96
1995	AMEX	FXO	Fri, Sep 18, 2015	22.74	22.89	22.67	22.71
1994	AMEX	FXO	Thu, Sep 17, 2015	23.13	23.33	22.98	23.03
1993	AMEX	FXO	Wed, Sep 16, 2015	23.01	23.16	22.95	23.14
1992	AMEX	FXO	Tue, Sep 15, 2015	22.82	23.05	22.77	23.01
1991	AMEX	FXO	Mon, Sep 14, 2015	22.83	22.85	22.73	22.76
1990	AMEX	FXO	Fri, Sep 11, 2015	22.63	22.83	22.59	22.83
1989	AMEX	FXO	Thu, Sep 10, 2015	22.58	22.85	22.49	22.71
1988	AMEX	FXO	Wed, Sep 9, 2015	22.98	23.02	22.57	22.60
1987	AMEX	FXO	Tue, Sep 8, 2015	22.65	22.84	22.58	22.83
1986	AMEX	FXO	Fri, Sep 4, 2015	22.48	22.51	22.24	22.33
1985	AMEX	FXO	Thu, Sep 3, 2015	22.61	22.83	22.61	22.68
1984	AMEX	FXO	Wed, Sep 2, 2015	22.53	22.58	22.29	22.55
1983	AMEX	FXO	Tue, Sep 1, 2015	22.41	22.62	22.20	22.29
1982	AMEX	FXO	Mon, Aug 31, 2015	22.98	23.02	22.81	22.90
1981	AMEX	FXO	Fri, Aug 28, 2015	23.01	23.09	22.93	23.06
1980	AMEX	FXO	Thu, Aug 27, 2015	22.81	23.14	22.74	23.07
1979	AMEX	FXO	Wed, Aug 26, 2015	22.37	22.60	22.03	22.56
1978	AMEX	FXO	Tue, Aug 25, 2015	22.86	22.86	21.90	21.93
1977	AMEX	FXO	Mon, Aug 24, 2015	21.66	22.87	12.50	22.24
1976	AMEX	FXO	Fri, Aug 21, 2015	23.69	23.74	23.26	23.28
1975	AMEX	FXO	Thu, Aug 20, 2015	24.19	24.19	23.88	23.88
1974	AMEX	FXO	Wed, Aug 19, 2015	24.46	24.50	24.25	24.33
1973	AMEX	FXO	Tue, Aug 18, 2015	24.55	24.58	24.50	24.55
1972	AMEX	FXO	Mon, Aug 17, 2015	24.42	24.57	24.29	24.57
1971	AMEX	FXO	Fri, Aug 14, 2015	24.31	24.49	24.31	24.47
1970	AMEX	FXO	Thu, Aug 13, 2015	24.28	24.40	24.18	24.31
1969	AMEX	FXO	Wed, Aug 12, 2015	24.26	24.27	23.96	24.25
1968	AMEX	FXO	Tue, Aug 11, 2015	24.40	24.49	24.34	24.39
1967	AMEX	FXO	Mon, Aug 10, 2015	24.45	24.58	24.45	24.57
1966	AMEX	FXO	Fri, Aug 7, 2015	24.30	24.35	24.21	24.34
1965	AMEX	FXO	Thu, Aug 6, 2015	24.50	24.53	24.23	24.32
1964	AMEX	FXO	Wed, Aug 5, 2015	24.57	24.63	24.44	24.49
1963	AMEX	FXO	Tue, Aug 4, 2015	24.48	24.58	24.44	24.46
1962	AMEX	FXO	Mon, Aug 3, 2015	24.47	24.50	24.34	24.48
1961	AMEX	FXO	Fri, Jul 31, 2015	24.52	24.56	24.41	24.44
1960	AMEX	FXO	Thu, Jul 30, 2015	24.33	24.49	24.30	24.47
1959	AMEX	FXO	Wed, Jul 29, 2015	24.13	24.40	24.08	24.38
1958	AMEX	FXO	Tue, Jul 28, 2015	24.16	24.16	23.98	24.12
1957	AMEX	FXO	Mon, Jul 27, 2015	24.09	24.13	23.99	24.03
1956	AMEX	FXO	Fri, Jul 24, 2015	24.35	24.40	24.19	24.24
1955	AMEX	FXO	Thu, Jul 23, 2015	24.51	24.51	24.24	24.28
1954	AMEX	FXO	Wed, Jul 22, 2015	24.35	24.51	24.35	24.48
1953	AMEX	FXO	Tue, Jul 21, 2015	24.47	24.54	24.32	24.38
1952	AMEX	FXO	Mon, Jul 20, 2015	24.42	24.48	24.35	24.43
1951	AMEX	FXO	Fri, Jul 17, 2015	24.48	24.48	24.30	24.38
1950	AMEX	FXO	Thu, Jul 16, 2015	24.44	24.48	24.41	24.46
1949	AMEX	FXO	Wed, Jul 15, 2015	24.29	24.35	24.24	24.32
1948	AMEX	FXO	Tue, Jul 14, 2015	24.19	24.31	24.15	24.28
1947	AMEX	FXO	Mon, Jul 13, 2015	24.22	24.36	24.14	24.22
1946	AMEX	FXO	Fri, Jul 10, 2015	24.05	24.13	23.97	24.10
1945	AMEX	FXO	Thu, Jul 9, 2015	24.05	24.05	23.77	23.81
1944	AMEX	FXO	Wed, Jul 8, 2015	23.89	23.92	23.70	23.74
1943	AMEX	FXO	Tue, Jul 7, 2015	24.02	24.08	23.73	24.06
1942	AMEX	FXO	Mon, Jul 6, 2015	23.84	24.01	23.74	24.01
1941	AMEX	FXO	Thu, Jul 2, 2015	24.10	24.15	23.95	24.02
1940	AMEX	FXO	Wed, Jul 1, 2015	24.03	24.11	23.90	24.11
1939	AMEX	FXO	Tue, Jun 30, 2015	23.80	23.87	23.65	23.73
1938	AMEX	FXO	Mon, Jun 29, 2015	24.02	24.04	23.63	23.65
1937	AMEX	FXO	Fri, Jun 26, 2015	24.20	24.28	24.15	24.23
1936	AMEX	FXO	Thu, Jun 25, 2015	24.35	24.35	24.14	24.16
1935	AMEX	FXO	Wed, Jun 24, 2015	24.48	24.50	24.29	24.30
1934	AMEX	FXO	Tue, Jun 23, 2015	24.55	24.62	24.52	24.56
1933	AMEX	FXO	Mon, Jun 22, 2015	24.55	24.61	24.51	24.52
1932	AMEX	FXO	Fri, Jun 19, 2015	24.47	24.52	24.41	24.41
1931	AMEX	FXO	Thu, Jun 18, 2015	24.39	24.57	24.37	24.52
1930	AMEX	FXO	Wed, Jun 17, 2015	24.40	24.47	24.25	24.30
1929	AMEX	FXO	Tue, Jun 16, 2015	24.17	24.38	24.15	24.34
1928	AMEX	FXO	Mon, Jun 15, 2015	24.16	24.24	24.04	24.19
1927	AMEX	FXO	Fri, Jun 12, 2015	24.29	24.32	24.22	24.28
1926	AMEX	FXO	Thu, Jun 11, 2015	24.25	24.38	24.25	24.36
1925	AMEX	FXO	Wed, Jun 10, 2015	23.97	24.25	23.97	24.21
1924	AMEX	FXO	Tue, Jun 9, 2015	23.85	23.89	23.73	23.82
1923	AMEX	FXO	Mon, Jun 8, 2015	23.94	24.01	23.82	23.82
1922	AMEX	FXO	Fri, Jun 5, 2015	24.00	24.05	23.89	23.95
1921	AMEX	FXO	Thu, Jun 4, 2015	24.05	24.09	23.91	23.93
1920	AMEX	FXO	Wed, Jun 3, 2015	24.05	24.20	24.01	24.14
1919	AMEX	FXO	Tue, Jun 2, 2015	23.93	24.05	23.85	23.99
1918	AMEX	FXO	Mon, Jun 1, 2015	24.03	24.07	23.85	23.96
1917	AMEX	FXO	Fri, May 29, 2015	24.15	24.15	23.91	23.93
1916	AMEX	FXO	Thu, May 28, 2015	24.08	24.11	23.99	24.10
1915	AMEX	FXO	Wed, May 27, 2015	24.00	24.13	23.95	24.11
1914	AMEX	FXO	Tue, May 26, 2015	24.09	24.09	23.89	23.94
1913	AMEX	FXO	Fri, May 22, 2015	24.16	24.19	24.13	24.13
1912	AMEX	FXO	Thu, May 21, 2015	24.20	24.25	24.14	24.15
1911	AMEX	FXO	Wed, May 20, 2015	24.29	24.31	24.19	24.24
1910	AMEX	FXO	Tue, May 19, 2015	24.18	24.30	24.17	24.26
1909	AMEX	FXO	Mon, May 18, 2015	24.02	24.20	23.99	24.18
1908	AMEX	FXO	Fri, May 15, 2015	24.09	24.12	23.95	23.99
1907	AMEX	FXO	Thu, May 14, 2015	23.95	24.08	23.91	24.08
1906	AMEX	FXO	Wed, May 13, 2015	23.87	23.93	23.80	23.84
1905	AMEX	FXO	Tue, May 12, 2015	23.81	23.87	23.65	23.84
1904	AMEX	FXO	Mon, May 11, 2015	23.89	23.97	23.85	23.88
1903	AMEX	FXO	Fri, May 8, 2015	23.86	23.95	23.84	23.91
1902	AMEX	FXO	Thu, May 7, 2015	23.56	23.74	23.52	23.71
1901	AMEX	FXO	Wed, May 6, 2015	23.64	23.69	23.46	23.59
1900	AMEX	FXO	Tue, May 5, 2015	23.73	23.82	23.57	23.60
1899	AMEX	FXO	Mon, May 4, 2015	23.72	23.83	23.72	23.82
1898	AMEX	FXO	Fri, May 1, 2015	23.60	23.72	23.60	23.68
1897	AMEX	FXO	Thu, Apr 30, 2015	23.68	23.72	23.47	23.51
1896	AMEX	FXO	Wed, Apr 29, 2015	23.68	23.81	23.67	23.73
1895	AMEX	FXO	Tue, Apr 28, 2015	23.65	23.79	23.56	23.79
1894	AMEX	FXO	Mon, Apr 27, 2015	23.79	23.86	23.61	23.65
1893	AMEX	FXO	Fri, Apr 24, 2015	23.79	23.79	23.71	23.77
1892	AMEX	FXO	Thu, Apr 23, 2015	23.70	23.83	23.68	23.77
1891	AMEX	FXO	Wed, Apr 22, 2015	23.68	23.74	23.55	23.73
1890	AMEX	FXO	Tue, Apr 21, 2015	23.75	23.79	23.62	23.64
1889	AMEX	FXO	Mon, Apr 20, 2015	23.67	23.75	23.67	23.70
1888	AMEX	FXO	Fri, Apr 17, 2015	23.75	23.75	23.52	23.58
1887	AMEX	FXO	Thu, Apr 16, 2015	23.83	23.90	23.71	23.86
1886	AMEX	FXO	Wed, Apr 15, 2015	23.83	23.95	23.81	23.86
1885	AMEX	FXO	Tue, Apr 14, 2015	23.76	23.82	23.65	23.79
1884	AMEX	FXO	Mon, Apr 13, 2015	23.70	23.84	23.70	23.77
1883	AMEX	FXO	Fri, Apr 10, 2015	23.74	23.76	23.68	23.73
1882	AMEX	FXO	Thu, Apr 9, 2015	23.69	23.75	23.58	23.70
1881	AMEX	FXO	Wed, Apr 8, 2015	23.63	23.75	23.63	23.71
1880	AMEX	FXO	Tue, Apr 7, 2015	23.76	23.78	23.61	23.62
1879	AMEX	FXO	Mon, Apr 6, 2015	23.60	23.81	23.58	23.77
1878	AMEX	FXO	Thu, Apr 2, 2015	23.57	23.73	23.57	23.69
1877	AMEX	FXO	Wed, Apr 1, 2015	23.59	23.67	23.46	23.59
1876	AMEX	FXO	Tue, Mar 31, 2015	23.62	23.69	23.56	23.62
1875	AMEX	FXO	Mon, Mar 30, 2015	23.50	23.73	23.50	23.71
1874	AMEX	FXO	Fri, Mar 27, 2015	23.39	23.42	23.31	23.39
1873	AMEX	FXO	Thu, Mar 26, 2015	23.36	23.48	23.26	23.39
1872	AMEX	FXO	Wed, Mar 25, 2015	23.77	23.77	23.41	23.41
1871	AMEX	FXO	Tue, Mar 24, 2015	23.90	23.90	23.77	23.77
1870	AMEX	FXO	Mon, Mar 23, 2015	23.99	24.06	23.93	23.94
1869	AMEX	FXO	Fri, Mar 20, 2015	23.80	23.99	23.71	23.99
1868	AMEX	FXO	Thu, Mar 19, 2015	23.78	23.80	23.61	23.71
1867	AMEX	FXO	Wed, Mar 18, 2015	23.61	23.89	23.54	23.82
1866	AMEX	FXO	Tue, Mar 17, 2015	23.62	23.69	23.51	23.66
1865	AMEX	FXO	Mon, Mar 16, 2015	23.48	23.68	23.48	23.66
1864	AMEX	FXO	Fri, Mar 13, 2015	23.55	23.55	23.27	23.41
1863	AMEX	FXO	Thu, Mar 12, 2015	23.28	23.57	23.27	23.56
1862	AMEX	FXO	Wed, Mar 11, 2015	23.07	23.19	23.04	23.17
1861	AMEX	FXO	Tue, Mar 10, 2015	23.24	23.24	23.01	23.02
1860	AMEX	FXO	Mon, Mar 9, 2015	23.34	23.43	23.30	23.39
1859	AMEX	FXO	Fri, Mar 6, 2015	23.45	23.54	23.25	23.30
1858	AMEX	FXO	Thu, Mar 5, 2015	23.41	23.49	23.38	23.47
1857	AMEX	FXO	Wed, Mar 4, 2015	23.49	23.49	23.33	23.37
1856	AMEX	FXO	Tue, Mar 3, 2015	23.59	23.59	23.44	23.54
1855	AMEX	FXO	Mon, Mar 2, 2015	23.48	23.63	23.48	23.62
1854	AMEX	FXO	Fri, Feb 27, 2015	23.51	23.57	23.45	23.48
1853	AMEX	FXO	Thu, Feb 26, 2015	23.58	23.59	23.47	23.53
1852	AMEX	FXO	Wed, Feb 25, 2015	23.61	23.68	23.56	23.60
1851	AMEX	FXO	Tue, Feb 24, 2015	23.60	23.66	23.57	23.62
1850	AMEX	FXO	Mon, Feb 23, 2015	23.64	23.65	23.51	23.59
1849	AMEX	FXO	Fri, Feb 20, 2015	23.48	23.68	23.36	23.68
1848	AMEX	FXO	Thu, Feb 19, 2015	23.52	23.55	23.45	23.49
1847	AMEX	FXO	Wed, Feb 18, 2015	23.51	23.58	23.47	23.57
1846	AMEX	FXO	Tue, Feb 17, 2015	23.56	23.66	23.55	23.57
1845	AMEX	FXO	Fri, Feb 13, 2015	23.57	23.60	23.46	23.57
1844	AMEX	FXO	Thu, Feb 12, 2015	23.38	23.60	23.38	23.59
1843	AMEX	FXO	Wed, Feb 11, 2015	23.24	23.37	23.21	23.32
1842	AMEX	FXO	Tue, Feb 10, 2015	23.23	23.29	23.08	23.26
1841	AMEX	FXO	Mon, Feb 9, 2015	23.16	23.21	23.09	23.12
1840	AMEX	FXO	Fri, Feb 6, 2015	23.36	23.42	23.19	23.23
1839	AMEX	FXO	Thu, Feb 5, 2015	23.07	23.29	23.04	23.27
1838	AMEX	FXO	Wed, Feb 4, 2015	22.97	23.14	22.96	23.00
1837	AMEX	FXO	Tue, Feb 3, 2015	22.73	23.04	22.73	23.04
1836	AMEX	FXO	Mon, Feb 2, 2015	22.42	22.66	22.19	22.63
1835	AMEX	FXO	Fri, Jan 30, 2015	22.51	22.64	22.36	22.38
1834	AMEX	FXO	Thu, Jan 29, 2015	22.55	22.68	22.42	22.66
1833	AMEX	FXO	Wed, Jan 28, 2015	22.95	23.00	22.50	22.51
1832	AMEX	FXO	Tue, Jan 27, 2015	22.85	22.95	22.75	22.84
1831	AMEX	FXO	Mon, Jan 26, 2015	22.80	23.02	22.72	23.01
1830	AMEX	FXO	Fri, Jan 23, 2015	22.94	23.00	22.82	22.83
1829	AMEX	FXO	Thu, Jan 22, 2015	22.58	23.00	22.49	22.97
1828	AMEX	FXO	Wed, Jan 21, 2015	22.41	22.55	22.31	22.46
1827	AMEX	FXO	Tue, Jan 20, 2015	22.65	22.72	22.36	22.44
1826	AMEX	FXO	Fri, Jan 16, 2015	22.32	22.63	22.30	22.61
1825	AMEX	FXO	Thu, Jan 15, 2015	22.49	22.61	22.31	22.36
1824	AMEX	FXO	Wed, Jan 14, 2015	22.47	22.58	22.28	22.50
1823	AMEX	FXO	Tue, Jan 13, 2015	22.82	23.04	22.52	22.69
1822	AMEX	FXO	Mon, Jan 12, 2015	22.88	22.93	22.67	22.74
1821	AMEX	FXO	Fri, Jan 9, 2015	23.11	23.12	22.84	22.87
1820	AMEX	FXO	Thu, Jan 8, 2015	22.94	23.14	22.94	23.11
1819	AMEX	FXO	Wed, Jan 7, 2015	22.69	22.82	22.56	22.78
1818	AMEX	FXO	Tue, Jan 6, 2015	22.83	22.84	22.46	22.57
1817	AMEX	FXO	Mon, Jan 5, 2015	23.13	23.14	22.78	22.82
1816	AMEX	FXO	Fri, Jan 2, 2015	23.32	23.42	23.05	23.23
1815	AMEX	FXO	Wed, Dec 31, 2014	23.54	23.57	23.26	23.27
1814	AMEX	FXO	Tue, Dec 30, 2014	23.46	23.56	23.44	23.51
1813	AMEX	FXO	Mon, Dec 29, 2014	23.45	23.68	23.45	23.51
1812	AMEX	FXO	Fri, Dec 26, 2014	23.51	23.54	23.41	23.46
1811	AMEX	FXO	Wed, Dec 24, 2014	23.51	23.54	23.42	23.45
1810	AMEX	FXO	Tue, Dec 23, 2014	23.41	23.53	23.40	23.47
1809	AMEX	FXO	Mon, Dec 22, 2014	23.34	23.45	23.33	23.45
1808	AMEX	FXO	Fri, Dec 19, 2014	23.28	23.39	23.21	23.34
1807	AMEX	FXO	Thu, Dec 18, 2014	23.13	23.25	23.02	23.24
1806	AMEX	FXO	Wed, Dec 17, 2014	22.44	22.84	22.44	22.82
1805	AMEX	FXO	Tue, Dec 16, 2014	22.44	22.69	22.34	22.38
1804	AMEX	FXO	Mon, Dec 15, 2014	22.81	22.82	22.40	22.51
1803	AMEX	FXO	Fri, Dec 12, 2014	22.97	23.03	22.67	22.67
1802	AMEX	FXO	Thu, Dec 11, 2014	23.07	23.28	23.05	23.12
1801	AMEX	FXO	Wed, Dec 10, 2014	23.36	23.39	23.02	23.04
1800	AMEX	FXO	Tue, Dec 9, 2014	23.25	23.47	23.20	23.42
1799	AMEX	FXO	Mon, Dec 8, 2014	23.33	23.61	23.33	23.46
1798	AMEX	FXO	Fri, Dec 5, 2014	23.28	23.43	23.28	23.37
1797	AMEX	FXO	Thu, Dec 4, 2014	23.18	23.24	23.12	23.24
1796	AMEX	FXO	Wed, Dec 3, 2014	23.15	23.23	23.09	23.23
1795	AMEX	FXO	Tue, Dec 2, 2014	22.94	23.11	22.94	23.09
1794	AMEX	FXO	Mon, Dec 1, 2014	23.14	23.26	22.94	22.95
1793	AMEX	FXO	Fri, Nov 28, 2014	23.23	23.32	23.17	23.17
1792	AMEX	FXO	Wed, Nov 26, 2014	23.23	23.23	23.15	23.23
1791	AMEX	FXO	Tue, Nov 25, 2014	23.24	23.25	23.11	23.18
1790	AMEX	FXO	Mon, Nov 24, 2014	23.13	23.20	23.11	23.19
1789	AMEX	FXO	Fri, Nov 21, 2014	23.21	23.21	23.00	23.06
1788	AMEX	FXO	Thu, Nov 20, 2014	22.82	22.98	22.76	22.98
1787	AMEX	FXO	Wed, Nov 19, 2014	22.95	22.95	22.79	22.88
1786	AMEX	FXO	Tue, Nov 18, 2014	22.89	23.03	22.85	22.95
1785	AMEX	FXO	Mon, Nov 17, 2014	22.85	22.92	22.84	22.90
1784	AMEX	FXO	Fri, Nov 14, 2014	22.94	23.00	22.88	22.89
1783	AMEX	FXO	Thu, Nov 13, 2014	22.93	22.99	22.92	22.97
1782	AMEX	FXO	Wed, Nov 12, 2014	22.85	22.95	22.81	22.94
1781	AMEX	FXO	Tue, Nov 11, 2014	22.92	22.93	22.86	22.91
1780	AMEX	FXO	Mon, Nov 10, 2014	22.84	22.92	22.82	22.91
1779	AMEX	FXO	Fri, Nov 7, 2014	22.79	22.87	22.70	22.85
1778	AMEX	FXO	Thu, Nov 6, 2014	22.83	22.83	22.66	22.79
1777	AMEX	FXO	Wed, Nov 5, 2014	22.81	22.85	22.75	22.83
1776	AMEX	FXO	Tue, Nov 4, 2014	22.65	22.74	22.59	22.74
1775	AMEX	FXO	Mon, Nov 3, 2014	22.73	22.79	22.66	22.71
1774	AMEX	FXO	Fri, Oct 31, 2014	22.65	22.69	22.57	22.67
1773	AMEX	FXO	Thu, Oct 30, 2014	22.28	22.51	22.28	22.45
1772	AMEX	FXO	Wed, Oct 29, 2014	22.32	22.40	22.20	22.34
1771	AMEX	FXO	Tue, Oct 28, 2014	22.14	22.31	22.14	22.31
1770	AMEX	FXO	Mon, Oct 27, 2014	21.94	22.08	21.89	22.06
1769	AMEX	FXO	Fri, Oct 24, 2014	21.87	22.00	21.84	21.99
1768	AMEX	FXO	Thu, Oct 23, 2014	21.90	21.98	21.84	21.86
1767	AMEX	FXO	Wed, Oct 22, 2014	21.89	21.99	21.73	21.73
1766	AMEX	FXO	Tue, Oct 21, 2014	21.49	21.86	21.49	21.85
1765	AMEX	FXO	Mon, Oct 20, 2014	21.24	21.39	21.20	21.38
1764	AMEX	FXO	Fri, Oct 17, 2014	21.25	21.33	21.16	21.29
1763	AMEX	FXO	Thu, Oct 16, 2014	20.67	21.12	20.66	21.04
1762	AMEX	FXO	Wed, Oct 15, 2014	21.00	21.08	20.55	20.99
1761	AMEX	FXO	Tue, Oct 14, 2014	21.15	21.35	21.12	21.20
1760	AMEX	FXO	Mon, Oct 13, 2014	21.29	21.44	21.06	21.08
1759	AMEX	FXO	Fri, Oct 10, 2014	21.45	21.64	21.28	21.28
1758	AMEX	FXO	Thu, Oct 9, 2014	21.86	21.87	21.48	21.50
1757	AMEX	FXO	Wed, Oct 8, 2014	21.58	21.90	21.53	21.90
1756	AMEX	FXO	Tue, Oct 7, 2014	21.81	21.84	21.59	21.60
1755	AMEX	FXO	Mon, Oct 6, 2014	22.03	22.06	21.87	21.90
1754	AMEX	FXO	Fri, Oct 3, 2014	21.85	22.01	21.84	21.97
1753	AMEX	FXO	Thu, Oct 2, 2014	21.62	21.77	21.48	21.71
1752	AMEX	FXO	Wed, Oct 1, 2014	21.80	21.90	21.60	21.66
1751	AMEX	FXO	Tue, Sep 30, 2014	21.93	22.03	21.83	21.85
1750	AMEX	FXO	Mon, Sep 29, 2014	21.85	21.98	21.83	21.94
1749	AMEX	FXO	Fri, Sep 26, 2014	21.93	22.05	21.83	22.03
1748	AMEX	FXO	Thu, Sep 25, 2014	22.06	22.06	21.82	21.86
1747	AMEX	FXO	Wed, Sep 24, 2014	22.01	22.13	21.94	22.11
1746	AMEX	FXO	Tue, Sep 23, 2014	22.15	22.20	21.96	21.96
1745	AMEX	FXO	Mon, Sep 22, 2014	22.45	22.45	22.25	22.26
1744	AMEX	FXO	Fri, Sep 19, 2014	22.62	22.67	22.43	22.48
1743	AMEX	FXO	Thu, Sep 18, 2014	22.52	22.62	22.49	22.57
1742	AMEX	FXO	Wed, Sep 17, 2014	22.40	22.54	22.40	22.42
1741	AMEX	FXO	Tue, Sep 16, 2014	22.31	22.45	22.29	22.39
1740	AMEX	FXO	Mon, Sep 15, 2014	22.40	22.42	22.32	22.36
1739	AMEX	FXO	Fri, Sep 12, 2014	22.52	22.52	22.34	22.39
1738	AMEX	FXO	Thu, Sep 11, 2014	22.37	22.51	22.37	22.49
1737	AMEX	FXO	Wed, Sep 10, 2014	22.37	22.50	22.37	22.47
1736	AMEX	FXO	Tue, Sep 9, 2014	22.56	22.56	22.37	22.38
1735	AMEX	FXO	Mon, Sep 8, 2014	22.58	22.65	22.49	22.56
1734	AMEX	FXO	Fri, Sep 5, 2014	22.55	22.59	22.44	22.57
1733	AMEX	FXO	Thu, Sep 4, 2014	22.66	22.71	22.52	22.55
1732	AMEX	FXO	Wed, Sep 3, 2014	22.75	22.77	22.59	22.62
1731	AMEX	FXO	Tue, Sep 2, 2014	22.65	22.78	22.62	22.70
1730	AMEX	FXO	Fri, Aug 29, 2014	22.59	22.63	22.52	22.61
1729	AMEX	FXO	Thu, Aug 28, 2014	22.53	22.57	22.47	22.53
1728	AMEX	FXO	Wed, Aug 27, 2014	22.60	22.63	22.56	22.60
1727	AMEX	FXO	Tue, Aug 26, 2014	22.57	22.65	22.57	22.60
1726	AMEX	FXO	Mon, Aug 25, 2014	22.51	22.59	22.47	22.54
1725	AMEX	FXO	Fri, Aug 22, 2014	22.47	22.49	22.39	22.42
1724	AMEX	FXO	Thu, Aug 21, 2014	22.36	22.50	22.31	22.47
1723	AMEX	FXO	Wed, Aug 20, 2014	22.23	22.35	22.21	22.33
1722	AMEX	FXO	Tue, Aug 19, 2014	22.27	22.32	22.26	22.26
1721	AMEX	FXO	Mon, Aug 18, 2014	22.15	22.26	22.15	22.23
1720	AMEX	FXO	Fri, Aug 15, 2014	22.12	22.17	21.93	22.07
1719	AMEX	FXO	Thu, Aug 14, 2014	21.94	22.06	21.94	22.04
1718	AMEX	FXO	Wed, Aug 13, 2014	21.82	21.96	21.82	21.94
1717	AMEX	FXO	Tue, Aug 12, 2014	21.76	21.85	21.70	21.78
1716	AMEX	FXO	Mon, Aug 11, 2014	21.79	21.86	21.75	21.76
1715	AMEX	FXO	Fri, Aug 8, 2014	21.60	21.73	21.54	21.73
1714	AMEX	FXO	Thu, Aug 7, 2014	21.70	21.88	21.53	21.56
1713	AMEX	FXO	Wed, Aug 6, 2014	21.45	21.66	21.45	21.62
1712	AMEX	FXO	Tue, Aug 5, 2014	21.60	21.70	21.48	21.53
1711	AMEX	FXO	Mon, Aug 4, 2014	21.62	21.70	21.52	21.69
1710	AMEX	FXO	Fri, Aug 1, 2014	21.66	21.71	21.50	21.59
1709	AMEX	FXO	Thu, Jul 31, 2014	21.93	21.93	21.65	21.66
1708	AMEX	FXO	Wed, Jul 30, 2014	22.15	22.15	21.94	22.02
1707	AMEX	FXO	Tue, Jul 29, 2014	22.21	22.29	22.05	22.05
1706	AMEX	FXO	Mon, Jul 28, 2014	22.26	22.26	22.08	22.22
1705	AMEX	FXO	Fri, Jul 25, 2014	22.30	22.31	22.19	22.22
1704	AMEX	FXO	Thu, Jul 24, 2014	22.31	22.36	22.25	22.34
1703	AMEX	FXO	Wed, Jul 23, 2014	22.21	22.26	22.15	22.25
1702	AMEX	FXO	Tue, Jul 22, 2014	22.16	22.23	22.15	22.19
1701	AMEX	FXO	Mon, Jul 21, 2014	22.12	22.15	22.03	22.10
1700	AMEX	FXO	Fri, Jul 18, 2014	22.06	22.19	22.04	22.17
1699	AMEX	FXO	Thu, Jul 17, 2014	22.20	22.24	21.96	21.99
1698	AMEX	FXO	Wed, Jul 16, 2014	22.36	22.36	22.21	22.26
1697	AMEX	FXO	Tue, Jul 15, 2014	22.32	22.36	22.21	22.32
1696	AMEX	FXO	Mon, Jul 14, 2014	22.27	22.31	22.23	22.26
1695	AMEX	FXO	Fri, Jul 11, 2014	22.09	22.17	22.04	22.14
1694	AMEX	FXO	Thu, Jul 10, 2014	22.00	22.17	21.95	22.14
1693	AMEX	FXO	Wed, Jul 9, 2014	22.25	22.25	22.16	22.21
1692	AMEX	FXO	Tue, Jul 8, 2014	22.25	22.30	22.11	22.19
1691	AMEX	FXO	Mon, Jul 7, 2014	22.39	22.39	22.26	22.30
1690	AMEX	FXO	Thu, Jul 3, 2014	22.36	22.45	22.36	22.41
1689	AMEX	FXO	Wed, Jul 2, 2014	22.39	22.42	22.26	22.29
1688	AMEX	FXO	Tue, Jul 1, 2014	22.44	22.52	22.27	22.39
1687	AMEX	FXO	Mon, Jun 30, 2014	22.21	22.26	22.17	22.26
1686	AMEX	FXO	Fri, Jun 27, 2014	22.09	22.22	22.06	22.20
1685	AMEX	FXO	Thu, Jun 26, 2014	22.16	22.23	21.97	22.14
1684	AMEX	FXO	Wed, Jun 25, 2014	22.12	22.20	22.07	22.18
1683	AMEX	FXO	Tue, Jun 24, 2014	22.25	22.34	22.14	22.15
1682	AMEX	FXO	Mon, Jun 23, 2014	22.40	22.42	22.31	22.36
1681	AMEX	FXO	Fri, Jun 20, 2014	22.37	22.41	22.32	22.36
1680	AMEX	FXO	Thu, Jun 19, 2014	22.32	22.33	22.24	22.33
1679	AMEX	FXO	Wed, Jun 18, 2014	22.27	22.34	22.16	22.32
1678	AMEX	FXO	Tue, Jun 17, 2014	22.01	22.30	22.00	22.26
1677	AMEX	FXO	Mon, Jun 16, 2014	22.13	22.13	22.00	22.04
1676	AMEX	FXO	Fri, Jun 13, 2014	22.15	22.19	22.07	22.14
1675	AMEX	FXO	Thu, Jun 12, 2014	22.19	22.19	22.05	22.10
1674	AMEX	FXO	Wed, Jun 11, 2014	22.27	22.27	22.14	22.18
1673	AMEX	FXO	Tue, Jun 10, 2014	22.28	22.32	22.23	22.30
1672	AMEX	FXO	Mon, Jun 9, 2014	22.38	22.40	22.24	22.33
1671	AMEX	FXO	Fri, Jun 6, 2014	22.22	22.33	22.20	22.31
1670	AMEX	FXO	Thu, Jun 5, 2014	22.06	22.17	21.95	22.17
1669	AMEX	FXO	Wed, Jun 4, 2014	21.82	22.02	21.82	22.02
1668	AMEX	FXO	Tue, Jun 3, 2014	21.77	21.85	21.74	21.84
1667	AMEX	FXO	Mon, Jun 2, 2014	21.76	21.84	21.69	21.83
1666	AMEX	FXO	Fri, May 30, 2014	21.72	21.77	21.70	21.75
1665	AMEX	FXO	Thu, May 29, 2014	21.74	21.75	21.65	21.74
1664	AMEX	FXO	Wed, May 28, 2014	21.76	21.76	21.66	21.69
1663	AMEX	FXO	Tue, May 27, 2014	21.66	21.80	21.66	21.75
1662	AMEX	FXO	Fri, May 23, 2014	21.55	21.62	21.53	21.60
1661	AMEX	FXO	Thu, May 22, 2014	21.45	21.57	21.42	21.53
1660	AMEX	FXO	Wed, May 21, 2014	21.39	21.49	21.37	21.44
1659	AMEX	FXO	Tue, May 20, 2014	21.45	21.45	21.25	21.32
1658	AMEX	FXO	Mon, May 19, 2014	21.32	21.46	21.28	21.44
1657	AMEX	FXO	Fri, May 16, 2014	21.29	21.30	21.17	21.30
1656	AMEX	FXO	Thu, May 15, 2014	21.47	21.47	21.13	21.28
1655	AMEX	FXO	Wed, May 14, 2014	21.72	21.72	21.48	21.52
1654	AMEX	FXO	Tue, May 13, 2014	21.80	21.81	21.68	21.70
1653	AMEX	FXO	Mon, May 12, 2014	21.67	21.78	21.64	21.78
1652	AMEX	FXO	Fri, May 9, 2014	21.60	21.60	21.44	21.55
1651	AMEX	FXO	Thu, May 8, 2014	21.57	21.73	21.51	21.57
1650	AMEX	FXO	Wed, May 7, 2014	21.41	21.57	21.38	21.57
1649	AMEX	FXO	Tue, May 6, 2014	21.56	21.56	21.36	21.36
1648	AMEX	FXO	Mon, May 5, 2014	21.53	21.61	21.41	21.59
1647	AMEX	FXO	Fri, May 2, 2014	21.69	21.81	21.55	21.64
1646	AMEX	FXO	Thu, May 1, 2014	21.48	21.65	21.47	21.61
1645	AMEX	FXO	Wed, Apr 30, 2014	21.40	21.54	21.34	21.53
1644	AMEX	FXO	Tue, Apr 29, 2014	21.39	21.45	21.33	21.41
1643	AMEX	FXO	Mon, Apr 28, 2014	21.49	21.49	21.16	21.28
1642	AMEX	FXO	Fri, Apr 25, 2014	21.59	21.59	21.37	21.39
1641	AMEX	FXO	Thu, Apr 24, 2014	21.83	21.83	21.53	21.59
1640	AMEX	FXO	Wed, Apr 23, 2014	21.62	21.65	21.55	21.63
1639	AMEX	FXO	Tue, Apr 22, 2014	21.43	21.62	21.39	21.57
1638	AMEX	FXO	Mon, Apr 21, 2014	21.45	21.45	21.37	21.41
1637	AMEX	FXO	Thu, Apr 17, 2014	21.45	21.47	21.35	21.43
1636	AMEX	FXO	Wed, Apr 16, 2014	21.33	21.40	21.26	21.40
1635	AMEX	FXO	Tue, Apr 15, 2014	21.18	21.26	20.95	21.19
1634	AMEX	FXO	Mon, Apr 14, 2014	21.20	21.21	20.94	21.10
1633	AMEX	FXO	Fri, Apr 11, 2014	21.02	21.21	20.95	21.01
1632	AMEX	FXO	Thu, Apr 10, 2014	21.64	21.64	21.15	21.15
1631	AMEX	FXO	Wed, Apr 9, 2014	21.54	21.61	21.40	21.59
1630	AMEX	FXO	Tue, Apr 8, 2014	21.40	21.47	21.28	21.44
1629	AMEX	FXO	Mon, Apr 7, 2014	21.65	21.70	21.34	21.40
1628	AMEX	FXO	Fri, Apr 4, 2014	22.04	22.07	21.68	21.69
1627	AMEX	FXO	Thu, Apr 3, 2014	22.04	22.04	21.86	21.96
1626	AMEX	FXO	Wed, Apr 2, 2014	22.00	22.01	21.92	21.97
1625	AMEX	FXO	Tue, Apr 1, 2014	21.93	21.95	21.78	21.94
1624	AMEX	FXO	Mon, Mar 31, 2014	21.72	21.85	21.61	21.83
1623	AMEX	FXO	Fri, Mar 28, 2014	21.53	21.65	21.47	21.53
1622	AMEX	FXO	Thu, Mar 27, 2014	21.62	21.63	21.38	21.44
1621	AMEX	FXO	Wed, Mar 26, 2014	21.89	21.90	21.58	21.58
1620	AMEX	FXO	Tue, Mar 25, 2014	21.89	21.93	21.71	21.78
1619	AMEX	FXO	Mon, Mar 24, 2014	22.04	22.06	21.81	21.87
1618	AMEX	FXO	Fri, Mar 21, 2014	22.08	22.25	21.93	21.96
1617	AMEX	FXO	Thu, Mar 20, 2014	21.76	21.99	21.74	21.98
1616	AMEX	FXO	Wed, Mar 19, 2014	21.93	21.93	21.68	21.77
1615	AMEX	FXO	Tue, Mar 18, 2014	21.82	21.89	21.74	21.86
1614	AMEX	FXO	Mon, Mar 17, 2014	21.67	21.81	21.67	21.72
1613	AMEX	FXO	Fri, Mar 14, 2014	21.59	21.70	21.53	21.59
1612	AMEX	FXO	Thu, Mar 13, 2014	21.92	21.92	21.57	21.61
1611	AMEX	FXO	Wed, Mar 12, 2014	21.74	21.83	21.63	21.83
1610	AMEX	FXO	Tue, Mar 11, 2014	21.95	21.96	21.78	21.81
1609	AMEX	FXO	Mon, Mar 10, 2014	21.94	22.01	21.81	21.93
1608	AMEX	FXO	Fri, Mar 7, 2014	22.02	22.05	21.86	21.92
1607	AMEX	FXO	Thu, Mar 6, 2014	21.87	21.96	21.85	21.91
1606	AMEX	FXO	Wed, Mar 5, 2014	21.80	21.82	21.74	21.82
1605	AMEX	FXO	Tue, Mar 4, 2014	21.58	21.80	21.58	21.77
1604	AMEX	FXO	Mon, Mar 3, 2014	21.42	21.46	21.27	21.39
1603	AMEX	FXO	Fri, Feb 28, 2014	21.47	21.65	21.44	21.54
1602	AMEX	FXO	Thu, Feb 27, 2014	21.31	21.45	21.25	21.45
1601	AMEX	FXO	Wed, Feb 26, 2014	21.32	21.37	21.24	21.30
1600	AMEX	FXO	Tue, Feb 25, 2014	21.32	21.38	21.23	21.27
1599	AMEX	FXO	Mon, Feb 24, 2014	21.21	21.43	21.21	21.34
1598	AMEX	FXO	Fri, Feb 21, 2014	21.27	21.31	21.16	21.20
1597	AMEX	FXO	Thu, Feb 20, 2014	21.15	21.22	21.00	21.19
1596	AMEX	FXO	Wed, Feb 19, 2014	21.37	21.44	21.08	21.10
1595	AMEX	FXO	Tue, Feb 18, 2014	21.28	21.39	21.25	21.36
1594	AMEX	FXO	Fri, Feb 14, 2014	21.18	21.27	21.15	21.24
1593	AMEX	FXO	Thu, Feb 13, 2014	20.99	21.19	20.94	21.17
1592	AMEX	FXO	Wed, Feb 12, 2014	21.10	21.16	21.02	21.06
1591	AMEX	FXO	Tue, Feb 11, 2014	20.93	21.10	20.87	21.04
1590	AMEX	FXO	Mon, Feb 10, 2014	20.87	20.91	20.74	20.91
1589	AMEX	FXO	Fri, Feb 7, 2014	20.74	20.83	20.65	20.82
1588	AMEX	FXO	Thu, Feb 6, 2014	20.45	20.61	20.45	20.61
1587	AMEX	FXO	Wed, Feb 5, 2014	20.45	20.45	20.26	20.41
1586	AMEX	FXO	Tue, Feb 4, 2014	20.29	20.50	20.21	20.42
1585	AMEX	FXO	Mon, Feb 3, 2014	20.77	20.77	20.20	20.21
1584	AMEX	FXO	Fri, Jan 31, 2014	20.82	20.94	20.73	20.78
1583	AMEX	FXO	Thu, Jan 30, 2014	21.00	21.05	20.84	21.02
1582	AMEX	FXO	Wed, Jan 29, 2014	20.82	20.96	20.74	20.77
1581	AMEX	FXO	Tue, Jan 28, 2014	20.84	20.99	20.84	20.97
1580	AMEX	FXO	Mon, Jan 27, 2014	21.00	21.00	20.65	20.75
1579	AMEX	FXO	Fri, Jan 24, 2014	21.37	21.37	20.94	20.94
1578	AMEX	FXO	Thu, Jan 23, 2014	21.72	21.72	21.38	21.45
1577	AMEX	FXO	Wed, Jan 22, 2014	21.65	21.75	21.65	21.73
1576	AMEX	FXO	Tue, Jan 21, 2014	21.64	21.70	21.52	21.62
1575	AMEX	FXO	Fri, Jan 17, 2014	21.67	21.67	21.52	21.55
1574	AMEX	FXO	Thu, Jan 16, 2014	21.69	21.69	21.57	21.62
1573	AMEX	FXO	Wed, Jan 15, 2014	21.64	21.71	21.63	21.69
1572	AMEX	FXO	Tue, Jan 14, 2014	21.50	21.60	21.44	21.59
1571	AMEX	FXO	Mon, Jan 13, 2014	21.69	21.69	21.38	21.42
1570	AMEX	FXO	Fri, Jan 10, 2014	21.67	21.70	21.60	21.69
1569	AMEX	FXO	Thu, Jan 9, 2014	21.65	21.70	21.56	21.65
1568	AMEX	FXO	Wed, Jan 8, 2014	21.59	21.61	21.50	21.60
1567	AMEX	FXO	Tue, Jan 7, 2014	21.55	21.66	21.51	21.58
1566	AMEX	FXO	Mon, Jan 6, 2014	21.67	21.67	21.51	21.51
1565	AMEX	FXO	Fri, Jan 3, 2014	21.59	21.61	21.50	21.56
1564	AMEX	FXO	Thu, Jan 2, 2014	21.77	21.77	21.44	21.52
1563	AMEX	FXO	Tue, Dec 31, 2013	21.70	21.78	21.70	21.74
1562	AMEX	FXO	Mon, Dec 30, 2013	21.68	21.68	21.62	21.65
1561	AMEX	FXO	Fri, Dec 27, 2013	21.77	21.77	21.59	21.63
1560	AMEX	FXO	Thu, Dec 26, 2013	21.66	21.69	21.64	21.65
1559	AMEX	FXO	Tue, Dec 24, 2013	21.60	21.63	21.58	21.63
1558	AMEX	FXO	Mon, Dec 23, 2013	21.51	21.58	21.46	21.58
1557	AMEX	FXO	Fri, Dec 20, 2013	21.27	21.46	21.27	21.45
1556	AMEX	FXO	Thu, Dec 19, 2013	21.31	21.31	21.23	21.23
1555	AMEX	FXO	Wed, Dec 18, 2013	21.16	21.35	20.88	21.34
1554	AMEX	FXO	Tue, Dec 17, 2013	21.23	21.56	21.03	21.11
1553	AMEX	FXO	Mon, Dec 16, 2013	21.15	21.21	21.12	21.17
1552	AMEX	FXO	Fri, Dec 13, 2013	21.12	21.16	20.98	21.03
1551	AMEX	FXO	Thu, Dec 12, 2013	21.07	21.13	21.00	21.05
1550	AMEX	FXO	Wed, Dec 11, 2013	21.34	21.35	21.01	21.04
1549	AMEX	FXO	Tue, Dec 10, 2013	21.39	21.44	21.33	21.34
1548	AMEX	FXO	Mon, Dec 9, 2013	21.42	21.47	21.35	21.41
1547	AMEX	FXO	Fri, Dec 6, 2013	21.34	21.38	21.20	21.36
1546	AMEX	FXO	Thu, Dec 5, 2013	21.17	21.19	21.05	21.09
1545	AMEX	FXO	Wed, Dec 4, 2013	21.17	21.28	21.03	21.19
1544	AMEX	FXO	Tue, Dec 3, 2013	21.35	21.35	21.11	21.18
1543	AMEX	FXO	Mon, Dec 2, 2013	21.40	21.54	21.33	21.36
1542	AMEX	FXO	Fri, Nov 29, 2013	21.53	21.53	21.41	21.42
1541	AMEX	FXO	Wed, Nov 27, 2013	21.41	21.45	21.37	21.44
1540	AMEX	FXO	Tue, Nov 26, 2013	21.40	21.44	21.36	21.38
1539	AMEX	FXO	Mon, Nov 25, 2013	21.44	21.46	21.36	21.39
1538	AMEX	FXO	Fri, Nov 22, 2013	21.28	21.38	21.21	21.38
1537	AMEX	FXO	Thu, Nov 21, 2013	21.08	21.30	21.08	21.26
1536	AMEX	FXO	Wed, Nov 20, 2013	21.08	21.14	20.96	21.02
1535	AMEX	FXO	Tue, Nov 19, 2013	21.13	21.15	21.02	21.04
1534	AMEX	FXO	Mon, Nov 18, 2013	21.21	21.24	21.05	21.09
1533	AMEX	FXO	Fri, Nov 15, 2013	21.18	21.18	21.08	21.16
1532	AMEX	FXO	Thu, Nov 14, 2013	20.97	21.15	20.97	21.13
1531	AMEX	FXO	Wed, Nov 13, 2013	20.70	20.97	20.65	20.97
1530	AMEX	FXO	Tue, Nov 12, 2013	20.83	20.85	20.69	20.76
1529	AMEX	FXO	Mon, Nov 11, 2013	20.82	20.89	20.81	20.86
1528	AMEX	FXO	Fri, Nov 8, 2013	20.45	20.86	20.43	20.86
1527	AMEX	FXO	Thu, Nov 7, 2013	20.76	20.80	20.47	20.49
1526	AMEX	FXO	Wed, Nov 6, 2013	20.69	20.76	20.63	20.73
1525	AMEX	FXO	Tue, Nov 5, 2013	20.63	20.69	20.58	20.63
1524	AMEX	FXO	Mon, Nov 4, 2013	20.71	20.71	20.60	20.70
1523	AMEX	FXO	Fri, Nov 1, 2013	20.71	20.71	20.53	20.63
1522	AMEX	FXO	Thu, Oct 31, 2013	20.75	20.77	20.64	20.65
1521	AMEX	FXO	Wed, Oct 30, 2013	20.92	20.92	20.70	20.76
1520	AMEX	FXO	Tue, Oct 29, 2013	20.80	20.88	20.77	20.85
1519	AMEX	FXO	Mon, Oct 28, 2013	20.73	20.81	20.70	20.75
1518	AMEX	FXO	Fri, Oct 25, 2013	20.71	20.76	20.70	20.75
1517	AMEX	FXO	Thu, Oct 24, 2013	20.68	20.71	20.61	20.71
1516	AMEX	FXO	Wed, Oct 23, 2013	20.70	20.70	20.52	20.61
1515	AMEX	FXO	Tue, Oct 22, 2013	20.72	20.79	20.69	20.71
1514	AMEX	FXO	Mon, Oct 21, 2013	20.67	20.67	20.60	20.65
1513	AMEX	FXO	Fri, Oct 18, 2013	20.63	20.65	20.48	20.65
1512	AMEX	FXO	Thu, Oct 17, 2013	20.26	20.56	20.26	20.55
1511	AMEX	FXO	Wed, Oct 16, 2013	20.12	20.34	20.12	20.34
1510	AMEX	FXO	Tue, Oct 15, 2013	20.08	20.19	19.99	20.01
1509	AMEX	FXO	Mon, Oct 14, 2013	19.96	20.18	19.96	20.16
1508	AMEX	FXO	Fri, Oct 11, 2013	19.91	20.07	19.85	20.06
1507	AMEX	FXO	Thu, Oct 10, 2013	19.64	19.91	19.64	19.91
1506	AMEX	FXO	Wed, Oct 9, 2013	19.50	19.51	19.35	19.45
1505	AMEX	FXO	Tue, Oct 8, 2013	19.72	19.72	19.46	19.46
1504	AMEX	FXO	Mon, Oct 7, 2013	19.77	19.80	19.70	19.70
1503	AMEX	FXO	Fri, Oct 4, 2013	19.79	19.93	19.73	19.92
1502	AMEX	FXO	Thu, Oct 3, 2013	19.86	19.86	19.64	19.74
1501	AMEX	FXO	Wed, Oct 2, 2013	19.86	19.90	19.77	19.87
1500	AMEX	FXO	Tue, Oct 1, 2013	19.80	19.97	19.79	19.93
1499	AMEX	FXO	Mon, Sep 30, 2013	19.69	19.81	19.54	19.76
1498	AMEX	FXO	Fri, Sep 27, 2013	19.79	19.84	19.76	19.82
1497	AMEX	FXO	Thu, Sep 26, 2013	19.88	19.94	19.79	19.85
1496	AMEX	FXO	Wed, Sep 25, 2013	19.78	19.91	19.70	19.85
1495	AMEX	FXO	Tue, Sep 24, 2013	19.75	19.87	19.65	19.75
1494	AMEX	FXO	Mon, Sep 23, 2013	19.84	19.84	19.66	19.71
1493	AMEX	FXO	Fri, Sep 20, 2013	19.93	19.97	19.83	19.87
1492	AMEX	FXO	Thu, Sep 19, 2013	20.16	20.17	19.95	19.99
1491	AMEX	FXO	Wed, Sep 18, 2013	19.98	20.17	19.93	20.12
1490	AMEX	FXO	Tue, Sep 17, 2013	19.92	19.99	19.87	19.99
1489	AMEX	FXO	Mon, Sep 16, 2013	19.87	19.91	19.82	19.85
1488	AMEX	FXO	Fri, Sep 13, 2013	19.70	19.75	19.64	19.70
1487	AMEX	FXO	Thu, Sep 12, 2013	19.75	19.78	19.64	19.65
1486	AMEX	FXO	Wed, Sep 11, 2013	19.71	19.76	19.66	19.74
1485	AMEX	FXO	Tue, Sep 10, 2013	19.61	19.71	19.60	19.71
1484	AMEX	FXO	Mon, Sep 9, 2013	19.39	19.52	19.37	19.52
1483	AMEX	FXO	Fri, Sep 6, 2013	19.40	19.43	19.13	19.33
1482	AMEX	FXO	Thu, Sep 5, 2013	19.33	19.39	19.30	19.33
1481	AMEX	FXO	Wed, Sep 4, 2013	19.19	19.40	19.19	19.29
1480	AMEX	FXO	Tue, Sep 3, 2013	19.31	19.41	19.05	19.17
1479	AMEX	FXO	Fri, Aug 30, 2013	19.26	19.30	19.05	19.09
1478	AMEX	FXO	Thu, Aug 29, 2013	19.14	19.35	19.13	19.26
1477	AMEX	FXO	Wed, Aug 28, 2013	19.16	19.27	19.09	19.18
1476	AMEX	FXO	Tue, Aug 27, 2013	19.43	19.45	19.16	19.18
1475	AMEX	FXO	Mon, Aug 26, 2013	19.71	19.75	19.60	19.61
1474	AMEX	FXO	Fri, Aug 23, 2013	19.69	19.70	19.61	19.68
1473	AMEX	FXO	Thu, Aug 22, 2013	19.46	19.68	19.46	19.67
1472	AMEX	FXO	Wed, Aug 21, 2013	19.51	19.61	19.37	19.41
1471	AMEX	FXO	Tue, Aug 20, 2013	19.36	19.60	19.34	19.56
1470	AMEX	FXO	Mon, Aug 19, 2013	19.56	19.56	19.35	19.35
1469	AMEX	FXO	Fri, Aug 16, 2013	19.59	19.69	19.52	19.57
1468	AMEX	FXO	Thu, Aug 15, 2013	19.75	19.75	19.53	19.55
1467	AMEX	FXO	Wed, Aug 14, 2013	19.89	19.94	19.84	19.86
1466	AMEX	FXO	Tue, Aug 13, 2013	19.96	19.96	19.78	19.89
1465	AMEX	FXO	Mon, Aug 12, 2013	19.86	19.93	19.82	19.86
1464	AMEX	FXO	Fri, Aug 9, 2013	19.87	19.98	19.85	19.91
1463	AMEX	FXO	Thu, Aug 8, 2013	19.92	19.99	19.83	19.92
1462	AMEX	FXO	Wed, Aug 7, 2013	19.93	19.93	19.77	19.84
1461	AMEX	FXO	Tue, Aug 6, 2013	20.11	20.11	19.94	19.97
1460	AMEX	FXO	Mon, Aug 5, 2013	20.15	20.18	20.08	20.13
1459	AMEX	FXO	Fri, Aug 2, 2013	20.13	20.19	20.09	20.19
1458	AMEX	FXO	Thu, Aug 1, 2013	19.92	20.21	19.92	20.16
1457	AMEX	FXO	Wed, Jul 31, 2013	19.79	19.95	19.79	19.82
1456	AMEX	FXO	Tue, Jul 30, 2013	19.82	19.88	19.76	19.81
1455	AMEX	FXO	Mon, Jul 29, 2013	19.83	19.86	19.73	19.75
1454	AMEX	FXO	Fri, Jul 26, 2013	19.79	19.86	19.74	19.86
1453	AMEX	FXO	Thu, Jul 25, 2013	19.80	19.86	19.73	19.86
1452	AMEX	FXO	Wed, Jul 24, 2013	19.99	19.99	19.76	19.81
1451	AMEX	FXO	Tue, Jul 23, 2013	19.98	19.99	19.86	19.89
1450	AMEX	FXO	Mon, Jul 22, 2013	19.84	19.92	19.79	19.90
1449	AMEX	FXO	Fri, Jul 19, 2013	19.78	19.81	19.69	19.81
1448	AMEX	FXO	Thu, Jul 18, 2013	19.63	19.82	19.63	19.81
1447	AMEX	FXO	Wed, Jul 17, 2013	19.56	19.63	19.46	19.62
1446	AMEX	FXO	Tue, Jul 16, 2013	19.67	19.68	19.45	19.50
1445	AMEX	FXO	Mon, Jul 15, 2013	19.63	19.67	19.57	19.63
1444	AMEX	FXO	Fri, Jul 12, 2013	19.45	19.59	19.43	19.59
1443	AMEX	FXO	Thu, Jul 11, 2013	19.42	19.54	19.33	19.45
1442	AMEX	FXO	Wed, Jul 10, 2013	19.33	19.35	19.17	19.27
1441	AMEX	FXO	Tue, Jul 9, 2013	19.32	19.37	19.22	19.35
1440	AMEX	FXO	Mon, Jul 8, 2013	19.21	19.29	19.20	19.23
1439	AMEX	FXO	Fri, Jul 5, 2013	18.96	19.15	18.91	19.15
1438	AMEX	FXO	Wed, Jul 3, 2013	18.87	18.95	18.81	18.90
1437	AMEX	FXO	Tue, Jul 2, 2013	18.97	19.13	18.87	18.94
1436	AMEX	FXO	Mon, Jul 1, 2013	18.90	19.08	18.90	19.00
1435	AMEX	FXO	Fri, Jun 28, 2013	18.78	18.87	18.66	18.79
1434	AMEX	FXO	Thu, Jun 27, 2013	18.64	18.87	18.64	18.85
1433	AMEX	FXO	Wed, Jun 26, 2013	18.48	18.62	18.47	18.58
1432	AMEX	FXO	Tue, Jun 25, 2013	18.33	18.43	18.18	18.40
1431	AMEX	FXO	Mon, Jun 24, 2013	18.21	18.25	17.96	18.11
1430	AMEX	FXO	Fri, Jun 21, 2013	18.48	18.48	18.21	18.36
1429	AMEX	FXO	Thu, Jun 20, 2013	18.59	18.61	18.38	18.42
1428	AMEX	FXO	Wed, Jun 19, 2013	19.01	19.01	18.73	18.73
1427	AMEX	FXO	Tue, Jun 18, 2013	18.89	19.02	18.80	18.99
1426	AMEX	FXO	Mon, Jun 17, 2013	18.88	18.91	18.78	18.84
1425	AMEX	FXO	Fri, Jun 14, 2013	18.98	18.98	18.67	18.72
1424	AMEX	FXO	Thu, Jun 13, 2013	18.68	18.92	18.54	18.90
1423	AMEX	FXO	Wed, Jun 12, 2013	18.80	18.92	18.55	18.58
1422	AMEX	FXO	Tue, Jun 11, 2013	18.94	18.94	18.73	18.75
1421	AMEX	FXO	Mon, Jun 10, 2013	19.19	19.19	18.90	19.00
1420	AMEX	FXO	Fri, Jun 7, 2013	18.83	18.96	18.72	18.95
1419	AMEX	FXO	Thu, Jun 6, 2013	18.42	18.70	18.37	18.70
1418	AMEX	FXO	Wed, Jun 5, 2013	18.71	18.71	18.45	18.46
1417	AMEX	FXO	Tue, Jun 4, 2013	18.98	18.98	18.65	18.72
1416	AMEX	FXO	Mon, Jun 3, 2013	19.07	19.07	18.62	18.84
1415	AMEX	FXO	Fri, May 31, 2013	19.06	19.16	18.91	18.91
1414	AMEX	FXO	Thu, May 30, 2013	18.99	19.17	18.97	19.12
1413	AMEX	FXO	Wed, May 29, 2013	18.92	19.01	18.79	18.97
1412	AMEX	FXO	Tue, May 28, 2013	19.18	19.18	18.93	19.01
1411	AMEX	FXO	Fri, May 24, 2013	18.84	18.88	18.71	18.87
1410	AMEX	FXO	Thu, May 23, 2013	18.79	18.94	18.71	18.88
1409	AMEX	FXO	Wed, May 22, 2013	19.27	19.34	18.86	18.94
1408	AMEX	FXO	Tue, May 21, 2013	19.28	19.28	19.15	19.19
1407	AMEX	FXO	Mon, May 20, 2013	19.28	19.29	19.18	19.23
1406	AMEX	FXO	Fri, May 17, 2013	19.15	19.24	19.13	19.23
1405	AMEX	FXO	Thu, May 16, 2013	19.18	19.19	19.04	19.07
1404	AMEX	FXO	Wed, May 15, 2013	19.07	19.20	19.02	19.18
1403	AMEX	FXO	Tue, May 14, 2013	18.88	19.09	18.87	19.09
1402	AMEX	FXO	Mon, May 13, 2013	18.83	18.88	18.74	18.83
1401	AMEX	FXO	Fri, May 10, 2013	18.82	18.82	18.68	18.81
1400	AMEX	FXO	Thu, May 9, 2013	18.95	18.95	18.74	18.76
1399	AMEX	FXO	Wed, May 8, 2013	18.78	18.89	18.72	18.89
1398	AMEX	FXO	Tue, May 7, 2013	18.70	18.77	18.63	18.76
1397	AMEX	FXO	Mon, May 6, 2013	18.49	18.65	18.43	18.62
1396	AMEX	FXO	Fri, May 3, 2013	18.44	18.49	18.37	18.41
1395	AMEX	FXO	Thu, May 2, 2013	18.21	18.25	18.14	18.24
1394	AMEX	FXO	Wed, May 1, 2013	18.27	18.35	18.10	18.10
1393	AMEX	FXO	Tue, Apr 30, 2013	18.26	18.34	18.17	18.34
1392	AMEX	FXO	Mon, Apr 29, 2013	18.17	18.24	18.12	18.22
1391	AMEX	FXO	Fri, Apr 26, 2013	18.20	18.20	18.06	18.12
1390	AMEX	FXO	Thu, Apr 25, 2013	18.24	18.27	18.15	18.20
1389	AMEX	FXO	Wed, Apr 24, 2013	18.09	18.16	18.02	18.14
1388	AMEX	FXO	Tue, Apr 23, 2013	17.88	18.02	17.88	18.02
1387	AMEX	FXO	Mon, Apr 22, 2013	17.84	17.84	17.58	17.75
1386	AMEX	FXO	Fri, Apr 19, 2013	17.62	17.72	17.53	17.72
1385	AMEX	FXO	Thu, Apr 18, 2013	17.70	17.70	17.47	17.52
1384	AMEX	FXO	Wed, Apr 17, 2013	17.82	17.82	17.56	17.65
1383	AMEX	FXO	Tue, Apr 16, 2013	17.80	17.90	17.75	17.90
1382	AMEX	FXO	Mon, Apr 15, 2013	18.13	18.16	17.67	17.68
1381	AMEX	FXO	Fri, Apr 12, 2013	18.20	18.21	18.10	18.16
1380	AMEX	FXO	Thu, Apr 11, 2013	18.20	18.30	18.16	18.27
1379	AMEX	FXO	Wed, Apr 10, 2013	18.08	18.18	18.00	18.18
1378	AMEX	FXO	Tue, Apr 9, 2013	17.99	18.03	17.91	17.97
1377	AMEX	FXO	Mon, Apr 8, 2013	17.86	17.94	17.72	17.94
1376	AMEX	FXO	Fri, Apr 5, 2013	17.57	17.78	17.57	17.76
1375	AMEX	FXO	Thu, Apr 4, 2013	17.76	17.85	17.74	17.85
1374	AMEX	FXO	Wed, Apr 3, 2013	18.06	18.06	17.72	17.76
1373	AMEX	FXO	Tue, Apr 2, 2013	18.12	18.12	17.96	18.00
1372	AMEX	FXO	Mon, Apr 1, 2013	18.28	18.28	17.96	18.01
1371	AMEX	FXO	Thu, Mar 28, 2013	18.02	18.14	18.00	18.13
1370	AMEX	FXO	Wed, Mar 27, 2013	18.14	18.14	17.87	18.03
1369	AMEX	FXO	Tue, Mar 26, 2013	18.20	18.20	17.97	18.04
1368	AMEX	FXO	Mon, Mar 25, 2013	18.07	18.07	17.87	17.94
1367	AMEX	FXO	Fri, Mar 22, 2013	18.01	18.01	17.82	17.94
1366	AMEX	FXO	Thu, Mar 21, 2013	18.08	18.08	17.82	17.86
1365	AMEX	FXO	Wed, Mar 20, 2013	18.02	18.05	17.97	18.02
1364	AMEX	FXO	Tue, Mar 19, 2013	18.05	18.05	17.82	17.90
1363	AMEX	FXO	Mon, Mar 18, 2013	17.93	18.02	17.85	17.94
1362	AMEX	FXO	Fri, Mar 15, 2013	18.09	18.09	17.93	18.02
1361	AMEX	FXO	Thu, Mar 14, 2013	18.03	18.08	17.94	18.02
1360	AMEX	FXO	Wed, Mar 13, 2013	17.89	17.93	17.82	17.92
1359	AMEX	FXO	Tue, Mar 12, 2013	17.92	17.92	17.80	17.84
1358	AMEX	FXO	Mon, Mar 11, 2013	17.87	17.87	17.76	17.86
1357	AMEX	FXO	Fri, Mar 8, 2013	17.80	17.80	17.69	17.77
1356	AMEX	FXO	Thu, Mar 7, 2013	17.71	17.71	17.62	17.68
1355	AMEX	FXO	Wed, Mar 6, 2013	17.70	17.70	17.59	17.63
1354	AMEX	FXO	Tue, Mar 5, 2013	17.58	17.63	17.50	17.59
1353	AMEX	FXO	Mon, Mar 4, 2013	17.32	17.44	17.29	17.42
1352	AMEX	FXO	Fri, Mar 1, 2013	17.26	17.37	17.15	17.33
1351	AMEX	FXO	Thu, Feb 28, 2013	17.36	17.44	17.28	17.39
1350	AMEX	FXO	Wed, Feb 27, 2013	17.10	17.37	17.09	17.32
1349	AMEX	FXO	Tue, Feb 26, 2013	17.06	17.16	16.97	17.16
1348	AMEX	FXO	Mon, Feb 25, 2013	17.44	17.44	16.97	16.98
1347	AMEX	FXO	Fri, Feb 22, 2013	17.23	17.34	17.17	17.34
1346	AMEX	FXO	Thu, Feb 21, 2013	17.29	17.29	17.10	17.16
1345	AMEX	FXO	Wed, Feb 20, 2013	17.68	17.68	17.26	17.26
1344	AMEX	FXO	Tue, Feb 19, 2013	17.54	17.54	17.38	17.48
1343	AMEX	FXO	Fri, Feb 15, 2013	17.34	17.39	17.31	17.36
1342	AMEX	FXO	Thu, Feb 14, 2013	17.32	17.39	17.31	17.37
1341	AMEX	FXO	Wed, Feb 13, 2013	17.53	17.53	17.31	17.36
1340	AMEX	FXO	Tue, Feb 12, 2013	17.28	17.34	17.24	17.32
1339	AMEX	FXO	Mon, Feb 11, 2013	17.22	17.25	17.17	17.25
1338	AMEX	FXO	Fri, Feb 8, 2013	17.15	17.21	17.15	17.21
1337	AMEX	FXO	Thu, Feb 7, 2013	17.18	17.32	17.03	17.12
1336	AMEX	FXO	Wed, Feb 6, 2013	17.09	17.13	16.98	17.13
1335	AMEX	FXO	Tue, Feb 5, 2013	17.06	17.10	17.01	17.08
1334	AMEX	FXO	Mon, Feb 4, 2013	17.12	17.12	16.94	16.95
1333	AMEX	FXO	Fri, Feb 1, 2013	17.02	17.14	17.02	17.12
1332	AMEX	FXO	Thu, Jan 31, 2013	16.95	16.95	16.82	16.94
1331	AMEX	FXO	Wed, Jan 30, 2013	16.90	16.92	16.82	16.86
1330	AMEX	FXO	Tue, Jan 29, 2013	16.82	16.91	16.80	16.90
1329	AMEX	FXO	Mon, Jan 28, 2013	16.98	16.98	16.77	16.81
1328	AMEX	FXO	Fri, Jan 25, 2013	16.95	16.95	16.77	16.88
1327	AMEX	FXO	Thu, Jan 24, 2013	16.82	16.86	16.76	16.82
1326	AMEX	FXO	Wed, Jan 23, 2013	16.88	16.88	16.74	16.78
1325	AMEX	FXO	Tue, Jan 22, 2013	16.65	16.80	16.65	16.80
1324	AMEX	FXO	Fri, Jan 18, 2013	16.59	16.63	16.52	16.63
1323	AMEX	FXO	Thu, Jan 17, 2013	16.50	16.62	16.50	16.57
1322	AMEX	FXO	Wed, Jan 16, 2013	16.48	16.52	16.45	16.48
1321	AMEX	FXO	Tue, Jan 15, 2013	16.45	16.50	16.38	16.50
1320	AMEX	FXO	Mon, Jan 14, 2013	16.49	16.49	16.38	16.44
1319	AMEX	FXO	Fri, Jan 11, 2013	16.42	16.43	16.32	16.43
1318	AMEX	FXO	Thu, Jan 10, 2013	16.36	16.44	16.33	16.43
1317	AMEX	FXO	Wed, Jan 9, 2013	16.27	16.35	16.27	16.31
1316	AMEX	FXO	Tue, Jan 8, 2013	16.25	16.27	16.19	16.24
1315	AMEX	FXO	Mon, Jan 7, 2013	16.38	16.38	16.23	16.29
1314	AMEX	FXO	Fri, Jan 4, 2013	16.17	16.36	16.15	16.36
1313	AMEX	FXO	Thu, Jan 3, 2013	16.10	16.17	16.07	16.13
1312	AMEX	FXO	Wed, Jan 2, 2013	16.01	16.09	15.96	16.09
1311	AMEX	FXO	Mon, Dec 31, 2012	15.51	15.68	15.46	15.67
1310	AMEX	FXO	Fri, Dec 28, 2012	15.44	15.60	15.43	15.51
1309	AMEX	FXO	Thu, Dec 27, 2012	15.67	15.68	15.43	15.60
1308	AMEX	FXO	Wed, Dec 26, 2012	15.73	15.73	15.63	15.63
1307	AMEX	FXO	Mon, Dec 24, 2012	15.71	15.72	15.61	15.67
1306	AMEX	FXO	Fri, Dec 21, 2012	15.68	15.76	15.66	15.72
1305	AMEX	FXO	Thu, Dec 20, 2012	15.91	16.08	15.91	16.07
1304	AMEX	FXO	Wed, Dec 19, 2012	15.97	16.02	15.91	15.94
1303	AMEX	FXO	Tue, Dec 18, 2012	15.80	15.94	15.77	15.94
1302	AMEX	FXO	Mon, Dec 17, 2012	15.56	15.75	15.56	15.75
1301	AMEX	FXO	Fri, Dec 14, 2012	15.58	15.58	15.52	15.53
1300	AMEX	FXO	Thu, Dec 13, 2012	15.69	15.76	15.60	15.63
1299	AMEX	FXO	Wed, Dec 12, 2012	15.74	15.81	15.69	15.71
1298	AMEX	FXO	Tue, Dec 11, 2012	15.71	15.73	15.66	15.70
1297	AMEX	FXO	Mon, Dec 10, 2012	15.69	15.69	15.58	15.62
1296	AMEX	FXO	Fri, Dec 7, 2012	15.72	15.72	15.58	15.64
1295	AMEX	FXO	Thu, Dec 6, 2012	15.53	15.60	15.53	15.60
1294	AMEX	FXO	Wed, Dec 5, 2012	15.53	15.60	15.49	15.55
1293	AMEX	FXO	Tue, Dec 4, 2012	15.65	15.65	15.43	15.49
1292	AMEX	FXO	Mon, Dec 3, 2012	15.57	15.59	15.48	15.51
1291	AMEX	FXO	Fri, Nov 30, 2012	15.60	15.60	15.49	15.55
1290	AMEX	FXO	Thu, Nov 29, 2012	15.48	15.52	15.44	15.51
1289	AMEX	FXO	Wed, Nov 28, 2012	15.27	15.44	15.17	15.44
1288	AMEX	FXO	Tue, Nov 27, 2012	15.51	15.51	15.35	15.35
1287	AMEX	FXO	Mon, Nov 26, 2012	15.43	15.45	15.37	15.45
1286	AMEX	FXO	Fri, Nov 23, 2012	15.31	15.41	15.31	15.41
1285	AMEX	FXO	Wed, Nov 21, 2012	15.30	15.30	15.17	15.26
1284	AMEX	FXO	Tue, Nov 20, 2012	15.08	15.20	15.08	15.20
1283	AMEX	FXO	Mon, Nov 19, 2012	15.05	15.14	15.05	15.14
1282	AMEX	FXO	Fri, Nov 16, 2012	14.83	14.91	14.73	14.91
1281	AMEX	FXO	Thu, Nov 15, 2012	14.81	14.88	14.65	14.82
1280	AMEX	FXO	Wed, Nov 14, 2012	15.08	15.08	14.76	14.76
1279	AMEX	FXO	Tue, Nov 13, 2012	15.10	15.22	15.03	15.03
1278	AMEX	FXO	Mon, Nov 12, 2012	15.22	15.22	15.12	15.16
1277	AMEX	FXO	Fri, Nov 9, 2012	15.05	15.23	15.04	15.14
1276	AMEX	FXO	Thu, Nov 8, 2012	15.24	15.35	15.13	15.13
1275	AMEX	FXO	Wed, Nov 7, 2012	15.60	15.60	15.20	15.24
1274	AMEX	FXO	Tue, Nov 6, 2012	15.62	15.69	15.55	15.65
1273	AMEX	FXO	Mon, Nov 5, 2012	15.42	15.52	15.37	15.50
1272	AMEX	FXO	Fri, Nov 2, 2012	15.70	15.70	15.49	15.50
1271	AMEX	FXO	Thu, Nov 1, 2012	15.52	15.69	15.52	15.66
1270	AMEX	FXO	Wed, Oct 31, 2012	15.50	15.69	15.38	15.49
1269	AMEX	FXO	Fri, Oct 26, 2012	15.58	15.58	15.37	15.45
1268	AMEX	FXO	Thu, Oct 25, 2012	15.53	15.58	15.42	15.51
1267	AMEX	FXO	Wed, Oct 24, 2012	15.52	15.52	15.43	15.44
1266	AMEX	FXO	Tue, Oct 23, 2012	15.42	15.48	15.36	15.45
1265	AMEX	FXO	Mon, Oct 22, 2012	15.60	15.66	15.50	15.59
1264	AMEX	FXO	Fri, Oct 19, 2012	15.75	15.75	15.55	15.61
1263	AMEX	FXO	Thu, Oct 18, 2012	15.76	15.87	15.76	15.81
1262	AMEX	FXO	Wed, Oct 17, 2012	15.68	15.80	15.68	15.76
1261	AMEX	FXO	Tue, Oct 16, 2012	15.59	15.66	15.59	15.62
1260	AMEX	FXO	Mon, Oct 15, 2012	15.50	15.52	15.37	15.52
1259	AMEX	FXO	Fri, Oct 12, 2012	15.45	15.53	15.35	15.39
1258	AMEX	FXO	Thu, Oct 11, 2012	15.59	15.62	15.55	15.56
1257	AMEX	FXO	Wed, Oct 10, 2012	15.46	15.48	15.40	15.46
1256	AMEX	FXO	Tue, Oct 9, 2012	15.62	15.62	15.44	15.47
1255	AMEX	FXO	Mon, Oct 8, 2012	15.53	15.62	15.53	15.59
1254	AMEX	FXO	Fri, Oct 5, 2012	15.63	15.70	15.57	15.60
1253	AMEX	FXO	Thu, Oct 4, 2012	15.46	15.56	15.44	15.56
1252	AMEX	FXO	Wed, Oct 3, 2012	15.34	15.42	15.27	15.38
1251	AMEX	FXO	Tue, Oct 2, 2012	15.30	15.31	15.25	15.31
1250	AMEX	FXO	Mon, Oct 1, 2012	15.34	15.35	15.21	15.26
1249	AMEX	FXO	Fri, Sep 28, 2012	15.20	15.28	15.11	15.23
1248	AMEX	FXO	Thu, Sep 27, 2012	15.18	15.31	15.14	15.26
1247	AMEX	FXO	Wed, Sep 26, 2012	15.31	15.31	15.12	15.13
1246	AMEX	FXO	Tue, Sep 25, 2012	15.48	15.49	15.24	15.24
1245	AMEX	FXO	Mon, Sep 24, 2012	15.39	15.49	15.39	15.43
1244	AMEX	FXO	Fri, Sep 21, 2012	15.54	15.54	15.45	15.45
1243	AMEX	FXO	Thu, Sep 20, 2012	15.50	15.50	15.40	15.46
1242	AMEX	FXO	Wed, Sep 19, 2012	15.60	15.61	15.55	15.56
1241	AMEX	FXO	Tue, Sep 18, 2012	15.64	15.64	15.53	15.56
1240	AMEX	FXO	Mon, Sep 17, 2012	15.72	15.72	15.62	15.64
1239	AMEX	FXO	Fri, Sep 14, 2012	15.67	15.81	15.65	15.76
1238	AMEX	FXO	Thu, Sep 13, 2012	15.45	15.64	15.37	15.61
1237	AMEX	FXO	Wed, Sep 12, 2012	15.36	15.42	15.36	15.41
1236	AMEX	FXO	Tue, Sep 11, 2012	15.27	15.34	15.24	15.34
1235	AMEX	FXO	Mon, Sep 10, 2012	15.31	15.32	15.24	15.25
1234	AMEX	FXO	Fri, Sep 7, 2012	15.32	15.33	15.25	15.31
1233	AMEX	FXO	Thu, Sep 6, 2012	15.05	15.23	15.05	15.22
1232	AMEX	FXO	Wed, Sep 5, 2012	15.06	15.06	14.98	15.00
1231	AMEX	FXO	Tue, Sep 4, 2012	14.93	15.05	14.88	15.04
1230	AMEX	FXO	Fri, Aug 31, 2012	14.96	14.96	14.86	14.94
1229	AMEX	FXO	Thu, Aug 30, 2012	14.84	14.90	14.78	14.87
1228	AMEX	FXO	Wed, Aug 29, 2012	14.93	14.95	14.86	14.94
1227	AMEX	FXO	Tue, Aug 28, 2012	14.85	14.93	14.82	14.89
1226	AMEX	FXO	Mon, Aug 27, 2012	14.93	14.93	14.84	14.85
1225	AMEX	FXO	Fri, Aug 24, 2012	14.74	14.88	14.74	14.87
1224	AMEX	FXO	Thu, Aug 23, 2012	14.88	14.88	14.77	14.78
1223	AMEX	FXO	Wed, Aug 22, 2012	14.90	14.92	14.82	14.88
1222	AMEX	FXO	Tue, Aug 21, 2012	14.93	15.03	14.89	14.92
1221	AMEX	FXO	Mon, Aug 20, 2012	14.90	14.92	14.87	14.92
1220	AMEX	FXO	Fri, Aug 17, 2012	14.86	14.92	14.85	14.92
1219	AMEX	FXO	Thu, Aug 16, 2012	14.77	14.88	14.74	14.85
1218	AMEX	FXO	Wed, Aug 15, 2012	14.69	14.79	14.69	14.76
1217	AMEX	FXO	Tue, Aug 14, 2012	14.75	14.80	14.70	14.72
1216	AMEX	FXO	Mon, Aug 13, 2012	14.70	14.72	14.64	14.72
1215	AMEX	FXO	Fri, Aug 10, 2012	14.63	14.74	14.63	14.71
1214	AMEX	FXO	Thu, Aug 9, 2012	14.66	14.75	14.63	14.71
1213	AMEX	FXO	Wed, Aug 8, 2012	14.66	14.72	14.64	14.68
1212	AMEX	FXO	Tue, Aug 7, 2012	14.64	14.76	14.64	14.68
1211	AMEX	FXO	Mon, Aug 6, 2012	14.64	14.68	14.58	14.58
1210	AMEX	FXO	Fri, Aug 3, 2012	14.48	14.61	14.48	14.57
1209	AMEX	FXO	Thu, Aug 2, 2012	14.28	14.36	14.23	14.32
1208	AMEX	FXO	Wed, Aug 1, 2012	14.55	14.55	14.39	14.39
1207	AMEX	FXO	Tue, Jul 31, 2012	14.58	14.58	14.45	14.49
1206	AMEX	FXO	Mon, Jul 30, 2012	14.54	14.64	14.54	14.55
1205	AMEX	FXO	Fri, Jul 27, 2012	14.37	14.61	14.37	14.58
1204	AMEX	FXO	Thu, Jul 26, 2012	14.37	14.41	14.29	14.35
1203	AMEX	FXO	Wed, Jul 25, 2012	14.26	14.26	14.14	14.21
1202	AMEX	FXO	Tue, Jul 24, 2012	14.30	14.30	14.09	14.17
1201	AMEX	FXO	Mon, Jul 23, 2012	14.17	14.30	14.13	14.27
1200	AMEX	FXO	Fri, Jul 20, 2012	14.47	14.47	14.38	14.39
1199	AMEX	FXO	Thu, Jul 19, 2012	14.72	14.72	14.53	14.57
1198	AMEX	FXO	Wed, Jul 18, 2012	14.66	14.71	14.63	14.66
1197	AMEX	FXO	Tue, Jul 17, 2012	14.83	14.83	14.53	14.71
1196	AMEX	FXO	Mon, Jul 16, 2012	14.64	14.70	14.60	14.64
1195	AMEX	FXO	Fri, Jul 13, 2012	14.49	14.69	14.48	14.68
1194	AMEX	FXO	Thu, Jul 12, 2012	14.40	14.48	14.31	14.41
1193	AMEX	FXO	Wed, Jul 11, 2012	14.47	14.52	14.40	14.48
1192	AMEX	FXO	Tue, Jul 10, 2012	14.60	14.64	14.38	14.44
1191	AMEX	FXO	Mon, Jul 9, 2012	14.64	14.64	14.48	14.55
1190	AMEX	FXO	Fri, Jul 6, 2012	14.55	14.65	14.55	14.64
1189	AMEX	FXO	Thu, Jul 5, 2012	14.84	14.84	14.69	14.70
1188	AMEX	FXO	Tue, Jul 3, 2012	14.73	14.87	14.73	14.84
1187	AMEX	FXO	Mon, Jul 2, 2012	14.67	14.73	14.56	14.73
1186	AMEX	FXO	Fri, Jun 29, 2012	14.56	14.62	14.50	14.62
1185	AMEX	FXO	Thu, Jun 28, 2012	14.11	14.29	14.06	14.29
1184	AMEX	FXO	Wed, Jun 27, 2012	14.08	14.24	14.05	14.24
1183	AMEX	FXO	Tue, Jun 26, 2012	13.98	14.10	13.95	14.06
1182	AMEX	FXO	Mon, Jun 25, 2012	14.08	14.10	13.93	13.99
1181	AMEX	FXO	Fri, Jun 22, 2012	14.26	14.29	14.19	14.26
1180	AMEX	FXO	Thu, Jun 21, 2012	14.48	14.50	14.16	14.16
1179	AMEX	FXO	Wed, Jun 20, 2012	14.53	14.62	14.46	14.55
1178	AMEX	FXO	Tue, Jun 19, 2012	14.41	14.57	14.41	14.55
1177	AMEX	FXO	Mon, Jun 18, 2012	14.37	14.38	14.24	14.34
1176	AMEX	FXO	Fri, Jun 15, 2012	14.22	14.34	14.20	14.34
1175	AMEX	FXO	Thu, Jun 14, 2012	14.10	14.23	14.04	14.19
1174	AMEX	FXO	Wed, Jun 13, 2012	14.11	14.22	14.01	14.03
1173	AMEX	FXO	Tue, Jun 12, 2012	14.04	14.16	13.97	14.15
1172	AMEX	FXO	Mon, Jun 11, 2012	14.39	14.39	13.99	14.01
1171	AMEX	FXO	Fri, Jun 8, 2012	14.09	14.20	13.97	14.19
1170	AMEX	FXO	Thu, Jun 7, 2012	14.39	14.39	14.08	14.10
1169	AMEX	FXO	Wed, Jun 6, 2012	13.86	14.08	13.84	14.08
1168	AMEX	FXO	Tue, Jun 5, 2012	13.47	13.74	13.47	13.73
1167	AMEX	FXO	Mon, Jun 4, 2012	13.67	13.67	13.48	13.54
1166	AMEX	FXO	Fri, Jun 1, 2012	13.89	13.89	13.66	13.66
1165	AMEX	FXO	Thu, May 31, 2012	14.13	14.24	13.98	14.15
1164	AMEX	FXO	Wed, May 30, 2012	14.21	14.21	14.10	14.11
1163	AMEX	FXO	Tue, May 29, 2012	14.31	14.39	14.28	14.37
1162	AMEX	FXO	Fri, May 25, 2012	14.22	14.28	14.17	14.20
1161	AMEX	FXO	Thu, May 24, 2012	14.18	14.22	14.10	14.21
1160	AMEX	FXO	Wed, May 23, 2012	13.94	14.17	13.90	14.16
1159	AMEX	FXO	Tue, May 22, 2012	14.13	14.28	14.05	14.11
1158	AMEX	FXO	Mon, May 21, 2012	13.89	14.08	13.88	14.07
1157	AMEX	FXO	Fri, May 18, 2012	14.05	14.08	13.85	13.87
1156	AMEX	FXO	Thu, May 17, 2012	14.32	14.32	14.03	14.03
1155	AMEX	FXO	Wed, May 16, 2012	14.53	14.58	14.31	14.33
1154	AMEX	FXO	Tue, May 15, 2012	14.58	14.62	14.44	14.47
1153	AMEX	FXO	Mon, May 14, 2012	14.57	14.67	14.55	14.55
1152	AMEX	FXO	Fri, May 11, 2012	14.65	14.88	14.64	14.78
1151	AMEX	FXO	Thu, May 10, 2012	14.89	14.91	14.79	14.80
1150	AMEX	FXO	Wed, May 9, 2012	14.75	14.84	14.60	14.76
1149	AMEX	FXO	Tue, May 8, 2012	14.86	14.89	14.72	14.86
1148	AMEX	FXO	Mon, May 7, 2012	14.81	15.01	14.75	14.99
1147	AMEX	FXO	Fri, May 4, 2012	15.01	15.01	14.86	14.91
1146	AMEX	FXO	Thu, May 3, 2012	15.27	15.27	15.07	15.12
1145	AMEX	FXO	Wed, May 2, 2012	15.25	15.30	15.16	15.25
1144	AMEX	FXO	Tue, May 1, 2012	15.28	15.47	15.24	15.32
1143	AMEX	FXO	Mon, Apr 30, 2012	15.33	15.33	15.20	15.24
1142	AMEX	FXO	Fri, Apr 27, 2012	15.38	15.38	15.25	15.38
1141	AMEX	FXO	Thu, Apr 26, 2012	15.13	15.35	15.13	15.34
1140	AMEX	FXO	Wed, Apr 25, 2012	15.16	15.20	15.08	15.20
1139	AMEX	FXO	Tue, Apr 24, 2012	14.91	15.03	14.91	15.03
1138	AMEX	FXO	Mon, Apr 23, 2012	14.83	14.91	14.76	14.91
1137	AMEX	FXO	Fri, Apr 20, 2012	15.10	15.11	15.01	15.01
1136	AMEX	FXO	Thu, Apr 19, 2012	15.10	15.13	14.87	14.99
1135	AMEX	FXO	Wed, Apr 18, 2012	15.10	15.12	15.01	15.01
1134	AMEX	FXO	Tue, Apr 17, 2012	15.04	15.21	15.03	15.16
1133	AMEX	FXO	Mon, Apr 16, 2012	14.96	15.02	14.85	14.95
1132	AMEX	FXO	Fri, Apr 13, 2012	15.14	15.14	14.89	14.89
1131	AMEX	FXO	Thu, Apr 12, 2012	14.95	15.17	14.93	15.17
1130	AMEX	FXO	Wed, Apr 11, 2012	14.90	14.93	14.84	14.92
1129	AMEX	FXO	Tue, Apr 10, 2012	15.04	15.04	14.70	14.70
1128	AMEX	FXO	Mon, Apr 9, 2012	15.12	15.12	14.95	15.02
1127	AMEX	FXO	Thu, Apr 5, 2012	15.27	15.33	15.21	15.26
1126	AMEX	FXO	Wed, Apr 4, 2012	15.38	15.39	15.25	15.31
1125	AMEX	FXO	Tue, Apr 3, 2012	15.53	15.55	15.39	15.53
1124	AMEX	FXO	Mon, Apr 2, 2012	15.44	15.61	15.40	15.54
1123	AMEX	FXO	Fri, Mar 30, 2012	15.61	15.61	15.38	15.47
1122	AMEX	FXO	Thu, Mar 29, 2012	15.46	15.46	15.31	15.44
1121	AMEX	FXO	Wed, Mar 28, 2012	15.59	15.61	15.43	15.57
1120	AMEX	FXO	Tue, Mar 27, 2012	15.69	15.69	15.57	15.58
1119	AMEX	FXO	Mon, Mar 26, 2012	15.58	15.69	15.55	15.69
1118	AMEX	FXO	Fri, Mar 23, 2012	15.30	15.46	15.30	15.46
1117	AMEX	FXO	Thu, Mar 22, 2012	15.40	15.40	15.30	15.34
1116	AMEX	FXO	Wed, Mar 21, 2012	15.60	15.60	15.51	15.53
1115	AMEX	FXO	Tue, Mar 20, 2012	15.51	15.63	15.43	15.58
1114	AMEX	FXO	Mon, Mar 19, 2012	15.54	15.68	15.49	15.60
1113	AMEX	FXO	Fri, Mar 16, 2012	15.58	15.59	15.50	15.52
1112	AMEX	FXO	Thu, Mar 15, 2012	15.32	15.55	15.26	15.53
1111	AMEX	FXO	Wed, Mar 14, 2012	15.19	15.36	15.18	15.29
1110	AMEX	FXO	Tue, Mar 13, 2012	14.96	15.30	14.95	15.30
1109	AMEX	FXO	Mon, Mar 12, 2012	14.90	14.90	14.80	14.86
1108	AMEX	FXO	Fri, Mar 9, 2012	14.78	14.92	14.78	14.86
1107	AMEX	FXO	Thu, Mar 8, 2012	14.72	14.75	14.62	14.74
1106	AMEX	FXO	Wed, Mar 7, 2012	14.56	14.63	14.52	14.61
1105	AMEX	FXO	Tue, Mar 6, 2012	14.63	14.64	14.44	14.48
1104	AMEX	FXO	Mon, Mar 5, 2012	14.80	14.81	14.73	14.79
1103	AMEX	FXO	Fri, Mar 2, 2012	14.92	14.92	14.81	14.83
1102	AMEX	FXO	Thu, Mar 1, 2012	14.84	14.96	14.79	14.92
1101	AMEX	FXO	Wed, Feb 29, 2012	14.88	14.93	14.78	14.80
1100	AMEX	FXO	Tue, Feb 28, 2012	14.82	14.87	14.73	14.85
1099	AMEX	FXO	Mon, Feb 27, 2012	14.66	14.84	14.61	14.81
1098	AMEX	FXO	Fri, Feb 24, 2012	14.84	14.84	14.75	14.78
1097	AMEX	FXO	Thu, Feb 23, 2012	14.66	14.79	14.58	14.78
1096	AMEX	FXO	Wed, Feb 22, 2012	14.83	14.83	14.64	14.65
1095	AMEX	FXO	Tue, Feb 21, 2012	14.81	14.90	14.73	14.79
1094	AMEX	FXO	Fri, Feb 17, 2012	14.81	14.83	14.77	14.82
1093	AMEX	FXO	Thu, Feb 16, 2012	14.51	14.77	14.51	14.76
1092	AMEX	FXO	Wed, Feb 15, 2012	14.61	14.65	14.52	14.52
1091	AMEX	FXO	Tue, Feb 14, 2012	14.60	14.60	14.46	14.56
1090	AMEX	FXO	Mon, Feb 13, 2012	14.70	14.72	14.58	14.64
1089	AMEX	FXO	Fri, Feb 10, 2012	14.46	14.55	14.42	14.54
1088	AMEX	FXO	Thu, Feb 9, 2012	14.71	14.71	14.53	14.63
1087	AMEX	FXO	Wed, Feb 8, 2012	14.60	14.66	14.53	14.62
1086	AMEX	FXO	Tue, Feb 7, 2012	14.54	14.62	14.48	14.60
1085	AMEX	FXO	Mon, Feb 6, 2012	14.59	14.61	14.52	14.60
1084	AMEX	FXO	Fri, Feb 3, 2012	14.50	14.65	14.50	14.65
1083	AMEX	FXO	Thu, Feb 2, 2012	14.30	14.38	14.27	14.34
1082	AMEX	FXO	Wed, Feb 1, 2012	14.16	14.35	14.13	14.27
1081	AMEX	FXO	Tue, Jan 31, 2012	14.12	14.28	13.97	14.05
1080	AMEX	FXO	Mon, Jan 30, 2012	14.01	14.05	13.92	14.00
1079	AMEX	FXO	Fri, Jan 27, 2012	14.01	14.17	14.00	14.12
1078	AMEX	FXO	Thu, Jan 26, 2012	14.29	14.29	14.06	14.09
1077	AMEX	FXO	Wed, Jan 25, 2012	14.12	14.22	14.08	14.20
1076	AMEX	FXO	Tue, Jan 24, 2012	14.04	14.16	13.97	14.12
1075	AMEX	FXO	Mon, Jan 23, 2012	14.15	14.25	14.10	14.17
1074	AMEX	FXO	Fri, Jan 20, 2012	14.05	14.15	13.98	14.13
1073	AMEX	FXO	Thu, Jan 19, 2012	14.05	14.08	13.98	14.07
1072	AMEX	FXO	Wed, Jan 18, 2012	13.76	13.95	13.71	13.93
1071	AMEX	FXO	Tue, Jan 17, 2012	13.92	13.96	13.73	13.77
1070	AMEX	FXO	Fri, Jan 13, 2012	13.72	13.82	13.63	13.81
1069	AMEX	FXO	Thu, Jan 12, 2012	13.92	13.92	13.75	13.90
1068	AMEX	FXO	Wed, Jan 11, 2012	13.66	13.83	13.63	13.82
1067	AMEX	FXO	Tue, Jan 10, 2012	13.65	13.76	13.62	13.74
1066	AMEX	FXO	Mon, Jan 9, 2012	13.47	13.49	13.39	13.49
1065	AMEX	FXO	Fri, Jan 6, 2012	13.49	13.49	13.35	13.41
1064	AMEX	FXO	Thu, Jan 5, 2012	13.22	13.51	13.15	13.46
1063	AMEX	FXO	Wed, Jan 4, 2012	13.34	13.37	13.25	13.33
1062	AMEX	FXO	Tue, Jan 3, 2012	13.45	13.55	13.38	13.42
1061	AMEX	FXO	Fri, Dec 30, 2011	13.27	13.27	13.19	13.19
1060	AMEX	FXO	Thu, Dec 29, 2011	13.08	13.26	13.08	13.26
1059	AMEX	FXO	Wed, Dec 28, 2011	13.26	13.28	13.06	13.06
1058	AMEX	FXO	Tue, Dec 27, 2011	13.27	13.35	13.27	13.29
1057	AMEX	FXO	Fri, Dec 23, 2011	13.26	13.30	13.20	13.30
1056	AMEX	FXO	Thu, Dec 22, 2011	13.07	13.25	13.05	13.23
1055	AMEX	FXO	Wed, Dec 21, 2011	12.93	13.05	12.88	13.05
1054	AMEX	FXO	Tue, Dec 20, 2011	12.90	13.07	12.90	13.06
1053	AMEX	FXO	Mon, Dec 19, 2011	12.89	12.89	12.58	12.59
1052	AMEX	FXO	Fri, Dec 16, 2011	12.86	13.00	12.79	12.84
1051	AMEX	FXO	Thu, Dec 15, 2011	12.87	12.92	12.76	12.77
1050	AMEX	FXO	Wed, Dec 14, 2011	12.70	12.85	12.66	12.73
1049	AMEX	FXO	Tue, Dec 13, 2011	13.02	13.11	12.70	12.78
1048	AMEX	FXO	Mon, Dec 12, 2011	12.97	13.03	12.89	12.96
1047	AMEX	FXO	Fri, Dec 9, 2011	13.12	13.25	13.12	13.22
1046	AMEX	FXO	Thu, Dec 8, 2011	13.27	13.27	12.93	12.97
1045	AMEX	FXO	Wed, Dec 7, 2011	13.12	13.36	13.06	13.35
1044	AMEX	FXO	Tue, Dec 6, 2011	13.22	13.32	13.15	13.27
1043	AMEX	FXO	Mon, Dec 5, 2011	13.33	13.39	13.18	13.28
1042	AMEX	FXO	Fri, Dec 2, 2011	13.15	13.27	13.05	13.08
1041	AMEX	FXO	Thu, Dec 1, 2011	12.94	13.09	12.94	12.99
1040	AMEX	FXO	Wed, Nov 30, 2011	12.83	13.12	12.81	13.12
1039	AMEX	FXO	Tue, Nov 29, 2011	12.49	12.51	12.38	12.40
1038	AMEX	FXO	Mon, Nov 28, 2011	12.50	12.52	12.35	12.46
1037	AMEX	FXO	Fri, Nov 25, 2011	12.06	12.25	12.03	12.14
1036	AMEX	FXO	Wed, Nov 23, 2011	12.28	12.30	12.09	12.09
1035	AMEX	FXO	Tue, Nov 22, 2011	12.47	12.55	12.38	12.42
1034	AMEX	FXO	Mon, Nov 21, 2011	12.51	12.58	12.42	12.52
1033	AMEX	FXO	Fri, Nov 18, 2011	12.74	12.85	12.67	12.76
1032	AMEX	FXO	Thu, Nov 17, 2011	12.89	12.98	12.66	12.72
1031	AMEX	FXO	Wed, Nov 16, 2011	13.05	13.18	12.92	12.92
1030	AMEX	FXO	Tue, Nov 15, 2011	12.99	13.26	12.99	13.18
1029	AMEX	FXO	Mon, Nov 14, 2011	13.26	13.44	13.04	13.12
1028	AMEX	FXO	Fri, Nov 11, 2011	13.31	13.40	13.30	13.34
1027	AMEX	FXO	Thu, Nov 10, 2011	13.18	13.18	13.00	13.10
1026	AMEX	FXO	Wed, Nov 9, 2011	13.25	13.30	12.95	12.97
1025	AMEX	FXO	Tue, Nov 8, 2011	13.54	13.65	13.34	13.61
1024	AMEX	FXO	Mon, Nov 7, 2011	13.40	13.43	13.20	13.43
1023	AMEX	FXO	Fri, Nov 4, 2011	13.19	13.37	13.12	13.35
1022	AMEX	FXO	Thu, Nov 3, 2011	13.33	13.42	13.01	13.40
1021	AMEX	FXO	Wed, Nov 2, 2011	13.08	13.18	12.97	13.16
1020	AMEX	FXO	Tue, Nov 1, 2011	12.94	13.14	12.80	12.82
1019	AMEX	FXO	Mon, Oct 31, 2011	13.60	13.65	13.38	13.38
1018	AMEX	FXO	Fri, Oct 28, 2011	13.85	13.88	13.73	13.82
1017	AMEX	FXO	Thu, Oct 27, 2011	13.72	13.95	13.59	13.90
1016	AMEX	FXO	Wed, Oct 26, 2011	13.22	13.25	12.95	13.23
1015	AMEX	FXO	Tue, Oct 25, 2011	13.20	13.20	12.92	12.92
1014	AMEX	FXO	Mon, Oct 24, 2011	13.09	13.39	13.09	13.39
1013	AMEX	FXO	Fri, Oct 21, 2011	12.85	13.05	12.84	13.05
1012	AMEX	FXO	Thu, Oct 20, 2011	12.49	12.73	12.39	12.69
1011	AMEX	FXO	Wed, Oct 19, 2011	12.69	12.81	12.52	12.53
1010	AMEX	FXO	Tue, Oct 18, 2011	12.36	12.79	12.18	12.73
1009	AMEX	FXO	Mon, Oct 17, 2011	12.52	12.52	12.21	12.21
1008	AMEX	FXO	Fri, Oct 14, 2011	12.55	12.63	12.41	12.62
1007	AMEX	FXO	Thu, Oct 13, 2011	12.43	12.49	12.25	12.40
1006	AMEX	FXO	Wed, Oct 12, 2011	12.47	12.75	12.45	12.58
1005	AMEX	FXO	Tue, Oct 11, 2011	12.25	12.39	12.17	12.35
1004	AMEX	FXO	Mon, Oct 10, 2011	12.13	12.36	12.13	12.36
1003	AMEX	FXO	Fri, Oct 7, 2011	12.18	12.20	11.82	11.82
1002	AMEX	FXO	Thu, Oct 6, 2011	11.82	12.21	11.71	12.21
1001	AMEX	FXO	Wed, Oct 5, 2011	11.66	11.91	11.53	11.86
1000	AMEX	FXO	Tue, Oct 4, 2011	11.16	11.67	11.00	11.67
999	AMEX	FXO	Mon, Oct 3, 2011	11.72	11.79	11.27	11.28
998	AMEX	FXO	Fri, Sep 30, 2011	11.87	11.97	11.77	11.77
997	AMEX	FXO	Thu, Sep 29, 2011	12.03	12.13	11.80	12.07
996	AMEX	FXO	Wed, Sep 28, 2011	12.17	12.19	11.79	11.79
995	AMEX	FXO	Tue, Sep 27, 2011	12.30	12.38	12.06	12.12
994	AMEX	FXO	Mon, Sep 26, 2011	11.80	12.02	11.66	12.02
993	AMEX	FXO	Fri, Sep 23, 2011	11.61	11.73	11.56	11.70
992	AMEX	FXO	Thu, Sep 22, 2011	11.77	11.79	11.48	11.65
991	AMEX	FXO	Wed, Sep 21, 2011	12.46	12.47	11.93	11.93
990	AMEX	FXO	Tue, Sep 20, 2011	12.57	12.69	12.47	12.47
989	AMEX	FXO	Mon, Sep 19, 2011	12.57	12.59	12.40	12.48
988	AMEX	FXO	Fri, Sep 16, 2011	12.77	13.03	12.67	12.78
987	AMEX	FXO	Thu, Sep 15, 2011	12.61	12.76	12.55	12.74
986	AMEX	FXO	Wed, Sep 14, 2011	12.51	12.65	12.25	12.54
985	AMEX	FXO	Tue, Sep 13, 2011	12.23	12.40	12.23	12.37
984	AMEX	FXO	Mon, Sep 12, 2011	11.95	12.25	11.95	12.25
983	AMEX	FXO	Fri, Sep 9, 2011	12.25	12.40	12.10	12.14
982	AMEX	FXO	Thu, Sep 8, 2011	12.60	12.69	12.45	12.48
981	AMEX	FXO	Wed, Sep 7, 2011	12.40	12.71	12.34	12.69
980	AMEX	FXO	Tue, Sep 6, 2011	11.93	12.18	11.79	12.18
979	AMEX	FXO	Fri, Sep 2, 2011	12.40	12.54	12.30	12.32
978	AMEX	FXO	Thu, Sep 1, 2011	12.93	13.01	12.70	12.70
977	AMEX	FXO	Wed, Aug 31, 2011	12.97	13.05	12.88	12.95
976	AMEX	FXO	Tue, Aug 30, 2011	12.83	12.95	12.73	12.86
975	AMEX	FXO	Mon, Aug 29, 2011	12.60	12.91	12.60	12.91
974	AMEX	FXO	Fri, Aug 26, 2011	12.15	12.42	12.00	12.37
973	AMEX	FXO	Thu, Aug 25, 2011	12.68	12.72	12.13	12.23
972	AMEX	FXO	Wed, Aug 24, 2011	12.23	12.47	12.19	12.47
971	AMEX	FXO	Tue, Aug 23, 2011	11.86	12.23	11.78	12.20
970	AMEX	FXO	Mon, Aug 22, 2011	12.35	12.35	11.82	11.84
969	AMEX	FXO	Fri, Aug 19, 2011	11.88	12.20	11.82	11.86
968	AMEX	FXO	Thu, Aug 18, 2011	12.30	12.47	12.00	12.10
967	AMEX	FXO	Wed, Aug 17, 2011	12.80	12.84	12.65	12.70
966	AMEX	FXO	Tue, Aug 16, 2011	12.65	12.79	12.59	12.67
965	AMEX	FXO	Mon, Aug 15, 2011	12.64	12.84	12.60	12.84
964	AMEX	FXO	Fri, Aug 12, 2011	12.74	12.75	12.43	12.49
963	AMEX	FXO	Thu, Aug 11, 2011	12.03	12.74	11.95	12.59
962	AMEX	FXO	Wed, Aug 10, 2011	12.34	12.39	11.90	11.90
961	AMEX	FXO	Tue, Aug 9, 2011	12.14	12.58	11.72	12.55
960	AMEX	FXO	Mon, Aug 8, 2011	12.47	12.68	11.77	11.77
959	AMEX	FXO	Fri, Aug 5, 2011	13.20	13.22	12.64	12.85
958	AMEX	FXO	Thu, Aug 4, 2011	13.53	13.56	13.07	13.07
957	AMEX	FXO	Wed, Aug 3, 2011	13.64	13.71	13.41	13.70
956	AMEX	FXO	Tue, Aug 2, 2011	13.89	13.96	13.63	13.63
955	AMEX	FXO	Mon, Aug 1, 2011	14.20	14.26	13.89	13.98
954	AMEX	FXO	Fri, Jul 29, 2011	13.93	14.12	13.85	14.04
953	AMEX	FXO	Thu, Jul 28, 2011	14.11	14.23	14.05	14.07
952	AMEX	FXO	Wed, Jul 27, 2011	14.33	14.33	14.09	14.09
951	AMEX	FXO	Tue, Jul 26, 2011	14.41	14.46	14.32	14.39
950	AMEX	FXO	Mon, Jul 25, 2011	14.31	14.46	14.31	14.38
949	AMEX	FXO	Fri, Jul 22, 2011	14.57	14.57	14.42	14.49
948	AMEX	FXO	Thu, Jul 21, 2011	14.43	14.58	14.42	14.55
947	AMEX	FXO	Wed, Jul 20, 2011	14.33	14.37	14.27	14.34
946	AMEX	FXO	Tue, Jul 19, 2011	14.17	14.27	14.13	14.26
945	AMEX	FXO	Mon, Jul 18, 2011	14.20	14.20	13.98	14.10
944	AMEX	FXO	Fri, Jul 15, 2011	14.39	14.39	14.23	14.30
943	AMEX	FXO	Thu, Jul 14, 2011	14.53	14.53	14.29	14.32
942	AMEX	FXO	Wed, Jul 13, 2011	14.52	14.62	14.44	14.47
941	AMEX	FXO	Tue, Jul 12, 2011	14.45	14.60	14.43	14.45
940	AMEX	FXO	Mon, Jul 11, 2011	14.67	14.67	14.43	14.46
939	AMEX	FXO	Fri, Jul 8, 2011	14.86	14.86	14.74	14.82
938	AMEX	FXO	Thu, Jul 7, 2011	14.92	14.99	14.90	14.97
937	AMEX	FXO	Wed, Jul 6, 2011	14.70	14.80	14.67	14.79
936	AMEX	FXO	Tue, Jul 5, 2011	14.84	14.84	14.70	14.74
935	AMEX	FXO	Fri, Jul 1, 2011	14.63	14.88	14.63	14.85
934	AMEX	FXO	Thu, Jun 30, 2011	14.65	14.70	14.59	14.65
933	AMEX	FXO	Wed, Jun 29, 2011	14.46	14.63	14.43	14.61
932	AMEX	FXO	Tue, Jun 28, 2011	14.29	14.36	14.28	14.35
931	AMEX	FXO	Mon, Jun 27, 2011	14.12	14.30	14.12	14.27
930	AMEX	FXO	Fri, Jun 24, 2011	14.26	14.26	14.10	14.14
929	AMEX	FXO	Thu, Jun 23, 2011	14.15	14.27	14.07	14.25
928	AMEX	FXO	Wed, Jun 22, 2011	14.44	14.50	14.36	14.37
927	AMEX	FXO	Tue, Jun 21, 2011	14.39	14.49	14.37	14.44
926	AMEX	FXO	Mon, Jun 20, 2011	14.47	14.57	14.42	14.51
925	AMEX	FXO	Fri, Jun 17, 2011	14.56	14.56	14.42	14.47
924	AMEX	FXO	Thu, Jun 16, 2011	14.33	14.47	14.31	14.40
923	AMEX	FXO	Wed, Jun 15, 2011	14.61	14.61	14.33	14.36
922	AMEX	FXO	Tue, Jun 14, 2011	14.65	14.70	14.58	14.65
921	AMEX	FXO	Mon, Jun 13, 2011	14.46	14.53	14.42	14.50
920	AMEX	FXO	Fri, Jun 10, 2011	14.57	14.57	14.35	14.43
919	AMEX	FXO	Thu, Jun 9, 2011	14.54	14.66	14.50	14.62
918	AMEX	FXO	Wed, Jun 8, 2011	14.59	14.63	14.51	14.53
917	AMEX	FXO	Tue, Jun 7, 2011	14.72	14.76	14.66	14.67
916	AMEX	FXO	Mon, Jun 6, 2011	14.79	14.79	14.63	14.63
915	AMEX	FXO	Fri, Jun 3, 2011	14.66	14.94	14.63	14.82
914	AMEX	FXO	Thu, Jun 2, 2011	14.94	15.00	14.87	14.96
913	AMEX	FXO	Wed, Jun 1, 2011	15.22	15.22	14.92	14.93
912	AMEX	FXO	Tue, May 31, 2011	15.34	15.34	15.24	15.32
911	AMEX	FXO	Fri, May 27, 2011	15.18	15.22	15.12	15.18
910	AMEX	FXO	Thu, May 26, 2011	14.94	15.11	14.92	15.10
909	AMEX	FXO	Wed, May 25, 2011	14.92	15.02	14.89	14.98
908	AMEX	FXO	Tue, May 24, 2011	15.10	15.10	14.96	14.99
907	AMEX	FXO	Mon, May 23, 2011	15.19	15.19	15.06	15.06
906	AMEX	FXO	Fri, May 20, 2011	15.39	15.41	15.30	15.31
905	AMEX	FXO	Thu, May 19, 2011	15.44	15.44	15.34	15.41
904	AMEX	FXO	Wed, May 18, 2011	15.25	15.37	15.21	15.37
903	AMEX	FXO	Tue, May 17, 2011	15.18	15.24	15.12	15.22
902	AMEX	FXO	Mon, May 16, 2011	15.24	15.38	15.16	15.24
901	AMEX	FXO	Fri, May 13, 2011	15.40	15.41	15.26	15.27
900	AMEX	FXO	Thu, May 12, 2011	15.35	15.46	15.26	15.45
899	AMEX	FXO	Wed, May 11, 2011	15.54	15.65	15.34	15.39
898	AMEX	FXO	Tue, May 10, 2011	15.45	15.56	15.45	15.53
897	AMEX	FXO	Mon, May 9, 2011	15.36	15.42	15.31	15.41
896	AMEX	FXO	Fri, May 6, 2011	15.46	15.53	15.34	15.37
895	AMEX	FXO	Thu, May 5, 2011	15.37	15.46	15.29	15.33
894	AMEX	FXO	Wed, May 4, 2011	15.65	15.65	15.42	15.48
893	AMEX	FXO	Tue, May 3, 2011	15.56	15.64	15.49	15.59
892	AMEX	FXO	Mon, May 2, 2011	15.67	15.85	15.60	15.62
891	AMEX	FXO	Fri, Apr 29, 2011	15.65	15.69	15.61	15.66
890	AMEX	FXO	Thu, Apr 28, 2011	15.57	15.70	15.57	15.67
889	AMEX	FXO	Wed, Apr 27, 2011	15.50	15.58	15.44	15.56
888	AMEX	FXO	Tue, Apr 26, 2011	15.48	15.52	15.42	15.49
887	AMEX	FXO	Mon, Apr 25, 2011	15.45	15.45	15.38	15.41
886	AMEX	FXO	Thu, Apr 21, 2011	15.36	15.45	15.36	15.43
885	AMEX	FXO	Wed, Apr 20, 2011	15.33	15.41	15.30	15.32
884	AMEX	FXO	Tue, Apr 19, 2011	15.23	15.27	15.13	15.17
883	AMEX	FXO	Mon, Apr 18, 2011	15.22	15.23	15.10	15.21
882	AMEX	FXO	Fri, Apr 15, 2011	15.33	15.42	15.30	15.39
881	AMEX	FXO	Thu, Apr 14, 2011	15.26	15.32	15.23	15.30
880	AMEX	FXO	Wed, Apr 13, 2011	15.53	15.53	15.34	15.39
879	AMEX	FXO	Tue, Apr 12, 2011	15.45	15.46	15.36	15.40
878	AMEX	FXO	Mon, Apr 11, 2011	15.50	15.60	15.48	15.51
877	AMEX	FXO	Fri, Apr 8, 2011	15.67	15.73	15.48	15.53
876	AMEX	FXO	Thu, Apr 7, 2011	15.63	15.73	15.61	15.65
875	AMEX	FXO	Wed, Apr 6, 2011	15.63	15.70	15.61	15.69
874	AMEX	FXO	Tue, Apr 5, 2011	15.58	15.63	15.57	15.59
873	AMEX	FXO	Mon, Apr 4, 2011	15.60	15.67	15.60	15.63
872	AMEX	FXO	Fri, Apr 1, 2011	15.46	15.60	15.46	15.59
871	AMEX	FXO	Thu, Mar 31, 2011	15.26	15.41	15.26	15.38
870	AMEX	FXO	Wed, Mar 30, 2011	15.25	15.37	15.22	15.34
869	AMEX	FXO	Tue, Mar 29, 2011	15.08	15.20	15.05	15.19
868	AMEX	FXO	Mon, Mar 28, 2011	15.15	15.21	15.12	15.13
867	AMEX	FXO	Fri, Mar 25, 2011	15.07	15.24	15.07	15.16
866	AMEX	FXO	Thu, Mar 24, 2011	15.01	15.13	14.96	15.10
865	AMEX	FXO	Wed, Mar 23, 2011	14.95	15.06	14.84	15.01
864	AMEX	FXO	Tue, Mar 22, 2011	15.10	15.16	15.05	15.06
863	AMEX	FXO	Mon, Mar 21, 2011	15.10	15.17	15.05	15.14
862	AMEX	FXO	Fri, Mar 18, 2011	14.94	15.01	14.90	14.93
861	AMEX	FXO	Thu, Mar 17, 2011	14.86	14.94	14.65	14.79
860	AMEX	FXO	Wed, Mar 16, 2011	14.84	14.91	14.62	14.69
859	AMEX	FXO	Tue, Mar 15, 2011	14.65	14.94	14.59	14.87
858	AMEX	FXO	Mon, Mar 14, 2011	15.02	15.20	14.90	15.06
857	AMEX	FXO	Fri, Mar 11, 2011	15.05	15.19	14.94	15.16
856	AMEX	FXO	Thu, Mar 10, 2011	15.29	15.29	15.08	15.10
855	AMEX	FXO	Wed, Mar 9, 2011	15.45	15.45	15.30	15.38
854	AMEX	FXO	Tue, Mar 8, 2011	15.27	15.44	15.20	15.40
853	AMEX	FXO	Mon, Mar 7, 2011	15.43	15.43	15.13	15.18
852	AMEX	FXO	Fri, Mar 4, 2011	15.33	15.44	15.22	15.32
851	AMEX	FXO	Thu, Mar 3, 2011	15.38	15.46	15.29	15.45
850	AMEX	FXO	Wed, Mar 2, 2011	15.19	15.26	15.12	15.16
849	AMEX	FXO	Tue, Mar 1, 2011	15.65	15.65	15.24	15.26
848	AMEX	FXO	Mon, Feb 28, 2011	15.59	15.59	15.44	15.53
847	AMEX	FXO	Fri, Feb 25, 2011	15.33	15.44	15.25	15.44
846	AMEX	FXO	Thu, Feb 24, 2011	15.16	15.28	15.07	15.20
845	AMEX	FXO	Wed, Feb 23, 2011	15.38	15.43	15.13	15.24
844	AMEX	FXO	Tue, Feb 22, 2011	15.55	15.64	15.33	15.37
843	AMEX	FXO	Fri, Feb 18, 2011	15.76	15.78	15.67	15.77
842	AMEX	FXO	Thu, Feb 17, 2011	15.62	15.72	15.59	15.70
841	AMEX	FXO	Wed, Feb 16, 2011	15.59	15.66	15.57	15.65
840	AMEX	FXO	Tue, Feb 15, 2011	15.50	15.58	15.49	15.54
839	AMEX	FXO	Mon, Feb 14, 2011	15.59	15.59	15.48	15.54
838	AMEX	FXO	Fri, Feb 11, 2011	15.38	15.57	15.34	15.55
837	AMEX	FXO	Thu, Feb 10, 2011	15.30	15.40	15.24	15.38
836	AMEX	FXO	Wed, Feb 9, 2011	15.35	15.44	15.28	15.35
835	AMEX	FXO	Tue, Feb 8, 2011	15.31	15.38	15.27	15.36
834	AMEX	FXO	Mon, Feb 7, 2011	15.21	15.32	15.21	15.31
833	AMEX	FXO	Fri, Feb 4, 2011	15.12	15.20	15.07	15.18
832	AMEX	FXO	Thu, Feb 3, 2011	15.11	15.14	14.98	15.11
831	AMEX	FXO	Wed, Feb 2, 2011	15.10	15.19	15.10	15.11
830	AMEX	FXO	Tue, Feb 1, 2011	15.00	15.18	14.99	15.16
829	AMEX	FXO	Mon, Jan 31, 2011	14.92	15.02	14.86	14.92
828	AMEX	FXO	Fri, Jan 28, 2011	15.18	15.18	14.84	14.85
827	AMEX	FXO	Thu, Jan 27, 2011	15.05	15.15	15.01	15.14
826	AMEX	FXO	Wed, Jan 26, 2011	15.03	15.06	14.95	15.01
825	AMEX	FXO	Tue, Jan 25, 2011	14.83	14.99	14.83	14.99
824	AMEX	FXO	Mon, Jan 24, 2011	14.88	14.95	14.84	14.93
823	AMEX	FXO	Fri, Jan 21, 2011	14.84	14.90	14.81	14.87
822	AMEX	FXO	Thu, Jan 20, 2011	14.73	14.99	14.70	14.80
821	AMEX	FXO	Wed, Jan 19, 2011	15.01	15.06	14.78	14.82
820	AMEX	FXO	Tue, Jan 18, 2011	15.02	15.08	14.97	15.08
819	AMEX	FXO	Fri, Jan 14, 2011	14.90	15.02	14.82	15.01
818	AMEX	FXO	Thu, Jan 13, 2011	15.00	15.09	14.82	14.87
817	AMEX	FXO	Wed, Jan 12, 2011	14.86	15.01	14.85	14.92
816	AMEX	FXO	Tue, Jan 11, 2011	14.78	14.83	14.72	14.79
815	AMEX	FXO	Mon, Jan 10, 2011	14.68	14.75	14.57	14.73
814	AMEX	FXO	Fri, Jan 7, 2011	14.82	14.84	14.64	14.72
813	AMEX	FXO	Thu, Jan 6, 2011	14.89	14.89	14.78	14.80
812	AMEX	FXO	Wed, Jan 5, 2011	14.76	14.85	14.69	14.84
811	AMEX	FXO	Tue, Jan 4, 2011	14.93	14.93	14.66	14.74
810	AMEX	FXO	Mon, Jan 3, 2011	14.76	14.86	14.64	14.79
809	AMEX	FXO	Fri, Dec 31, 2010	14.65	14.66	14.59	14.61
808	AMEX	FXO	Thu, Dec 30, 2010	14.66	14.68	14.61	14.63
807	AMEX	FXO	Wed, Dec 29, 2010	14.72	14.72	14.64	14.66
806	AMEX	FXO	Tue, Dec 28, 2010	14.67	14.67	14.60	14.66
805	AMEX	FXO	Mon, Dec 27, 2010	14.61	14.67	14.53	14.67
804	AMEX	FXO	Thu, Dec 23, 2010	14.66	14.68	14.58	14.60
803	AMEX	FXO	Wed, Dec 22, 2010	14.58	14.67	14.57	14.66
802	AMEX	FXO	Tue, Dec 21, 2010	14.50	14.56	14.45	14.56
801	AMEX	FXO	Mon, Dec 20, 2010	14.56	14.75	14.48	14.52
800	AMEX	FXO	Fri, Dec 17, 2010	14.49	14.51	14.43	14.49
799	AMEX	FXO	Thu, Dec 16, 2010	14.50	14.52	14.20	14.47
798	AMEX	FXO	Wed, Dec 15, 2010	14.53	14.57	14.41	14.42
797	AMEX	FXO	Tue, Dec 14, 2010	14.62	14.63	14.48	14.51
796	AMEX	FXO	Mon, Dec 13, 2010	14.65	14.71	14.56	14.58
795	AMEX	FXO	Fri, Dec 10, 2010	14.53	14.55	14.42	14.54
794	AMEX	FXO	Thu, Dec 9, 2010	14.49	14.49	14.36	14.43
793	AMEX	FXO	Wed, Dec 8, 2010	14.34	14.38	14.26	14.38
792	AMEX	FXO	Tue, Dec 7, 2010	14.29	14.49	14.24	14.25
791	AMEX	FXO	Mon, Dec 6, 2010	14.24	14.24	14.17	14.21
790	AMEX	FXO	Fri, Dec 3, 2010	14.20	14.26	14.07	14.24
789	AMEX	FXO	Thu, Dec 2, 2010	13.96	14.21	13.95	14.21
788	AMEX	FXO	Wed, Dec 1, 2010	13.91	13.97	13.86	13.95
787	AMEX	FXO	Tue, Nov 30, 2010	13.76	13.77	13.67	13.71
786	AMEX	FXO	Mon, Nov 29, 2010	13.74	13.83	13.66	13.82
785	AMEX	FXO	Fri, Nov 26, 2010	13.85	13.86	13.79	13.81
784	AMEX	FXO	Wed, Nov 24, 2010	13.74	13.91	13.74	13.91
783	AMEX	FXO	Tue, Nov 23, 2010	13.77	13.77	13.66	13.68
782	AMEX	FXO	Mon, Nov 22, 2010	13.80	13.87	13.75	13.86
781	AMEX	FXO	Fri, Nov 19, 2010	13.94	13.94	13.78	13.90
780	AMEX	FXO	Thu, Nov 18, 2010	13.96	13.97	13.86	13.90
779	AMEX	FXO	Wed, Nov 17, 2010	13.77	13.79	13.70	13.76
778	AMEX	FXO	Tue, Nov 16, 2010	13.97	14.01	13.68	13.73
777	AMEX	FXO	Mon, Nov 15, 2010	14.09	14.12	13.99	14.00
776	AMEX	FXO	Fri, Nov 12, 2010	14.15	14.15	13.93	13.97
775	AMEX	FXO	Thu, Nov 11, 2010	14.16	14.21	14.09	14.16
774	AMEX	FXO	Wed, Nov 10, 2010	14.03	14.26	14.00	14.26
773	AMEX	FXO	Tue, Nov 9, 2010	14.41	14.41	14.04	14.09
772	AMEX	FXO	Mon, Nov 8, 2010	14.35	14.37	14.25	14.31
771	AMEX	FXO	Fri, Nov 5, 2010	14.32	14.46	14.27	14.42
770	AMEX	FXO	Thu, Nov 4, 2010	14.10	14.30	14.07	14.30
769	AMEX	FXO	Wed, Nov 3, 2010	13.97	13.98	13.82	13.93
768	AMEX	FXO	Tue, Nov 2, 2010	13.91	13.92	13.85	13.90
767	AMEX	FXO	Mon, Nov 1, 2010	13.81	13.90	13.69	13.79
766	AMEX	FXO	Fri, Oct 29, 2010	13.77	13.78	13.71	13.77
765	AMEX	FXO	Thu, Oct 28, 2010	13.85	13.89	13.70	13.76
764	AMEX	FXO	Wed, Oct 27, 2010	13.85	13.85	13.73	13.83
763	AMEX	FXO	Tue, Oct 26, 2010	13.81	13.89	13.75	13.88
762	AMEX	FXO	Mon, Oct 25, 2010	14.05	14.05	13.83	13.85
761	AMEX	FXO	Fri, Oct 22, 2010	13.94	13.94	13.81	13.87
760	AMEX	FXO	Thu, Oct 21, 2010	14.04	14.04	13.76	13.82
759	AMEX	FXO	Wed, Oct 20, 2010	13.65	13.85	13.65	13.82
758	AMEX	FXO	Tue, Oct 19, 2010	13.75	13.85	13.60	13.66
757	AMEX	FXO	Mon, Oct 18, 2010	13.66	13.83	13.66	13.83
756	AMEX	FXO	Fri, Oct 15, 2010	13.88	13.88	13.65	13.67
755	AMEX	FXO	Thu, Oct 14, 2010	13.75	13.85	13.65	13.73
754	AMEX	FXO	Wed, Oct 13, 2010	13.75	13.85	13.68	13.79
753	AMEX	FXO	Tue, Oct 12, 2010	13.55	13.69	13.48	13.66
752	AMEX	FXO	Mon, Oct 11, 2010	13.67	13.67	13.55	13.58
751	AMEX	FXO	Fri, Oct 8, 2010	13.63	13.63	13.45	13.56
750	AMEX	FXO	Thu, Oct 7, 2010	13.67	13.67	13.48	13.52
749	AMEX	FXO	Wed, Oct 6, 2010	13.69	13.69	13.53	13.57
748	AMEX	FXO	Tue, Oct 5, 2010	13.61	13.75	13.37	13.61
747	AMEX	FXO	Mon, Oct 4, 2010	13.39	13.53	13.32	13.42
746	AMEX	FXO	Fri, Oct 1, 2010	13.69	13.69	13.36	13.45
745	AMEX	FXO	Thu, Sep 30, 2010	13.63	13.63	13.41	13.45
744	AMEX	FXO	Wed, Sep 29, 2010	13.38	13.57	13.37	13.42
743	AMEX	FXO	Tue, Sep 28, 2010	13.57	13.57	13.29	13.49
742	AMEX	FXO	Mon, Sep 27, 2010	13.55	13.60	13.37	13.39
741	AMEX	FXO	Fri, Sep 24, 2010	13.47	13.54	13.28	13.49
740	AMEX	FXO	Thu, Sep 23, 2010	13.31	13.35	13.16	13.17
739	AMEX	FXO	Wed, Sep 22, 2010	13.61	13.61	13.34	13.36
738	AMEX	FXO	Tue, Sep 21, 2010	13.66	13.74	13.49	13.52
737	AMEX	FXO	Mon, Sep 20, 2010	13.46	13.64	13.35	13.62
736	AMEX	FXO	Fri, Sep 17, 2010	13.44	13.44	13.36	13.40
735	AMEX	FXO	Thu, Sep 16, 2010	13.47	13.47	13.36	13.39
734	AMEX	FXO	Wed, Sep 15, 2010	13.29	13.44	13.28	13.42
733	AMEX	FXO	Tue, Sep 14, 2010	13.33	13.41	13.30	13.35
732	AMEX	FXO	Mon, Sep 13, 2010	13.42	13.42	13.29	13.39
731	AMEX	FXO	Fri, Sep 10, 2010	13.16	13.19	13.10	13.16
730	AMEX	FXO	Thu, Sep 9, 2010	13.25	13.25	13.07	13.13
729	AMEX	FXO	Wed, Sep 8, 2010	13.03	13.12	13.03	13.06
728	AMEX	FXO	Tue, Sep 7, 2010	13.11	13.12	12.97	12.98
727	AMEX	FXO	Fri, Sep 3, 2010	13.11	13.22	13.09	13.22
726	AMEX	FXO	Thu, Sep 2, 2010	12.98	13.01	12.90	13.01
725	AMEX	FXO	Wed, Sep 1, 2010	12.70	12.93	12.65	12.93
724	AMEX	FXO	Tue, Aug 31, 2010	12.37	12.56	12.37	12.53
723	AMEX	FXO	Mon, Aug 30, 2010	12.68	12.68	12.44	12.46
722	AMEX	FXO	Fri, Aug 27, 2010	12.46	12.64	12.29	12.64
721	AMEX	FXO	Thu, Aug 26, 2010	12.49	12.56	12.36	12.37
720	AMEX	FXO	Wed, Aug 25, 2010	12.25	12.48	12.25	12.46
719	AMEX	FXO	Tue, Aug 24, 2010	12.39	12.44	12.29	12.36
718	AMEX	FXO	Mon, Aug 23, 2010	12.58	12.63	12.49	12.50
717	AMEX	FXO	Fri, Aug 20, 2010	12.50	12.57	12.45	12.56
716	AMEX	FXO	Thu, Aug 19, 2010	12.72	12.76	12.56	12.58
715	AMEX	FXO	Wed, Aug 18, 2010	12.71	12.87	12.71	12.82
714	AMEX	FXO	Tue, Aug 17, 2010	12.68	12.84	12.68	12.79
713	AMEX	FXO	Mon, Aug 16, 2010	12.52	12.63	12.52	12.58
712	AMEX	FXO	Fri, Aug 13, 2010	12.66	12.68	12.60	12.60
711	AMEX	FXO	Thu, Aug 12, 2010	12.46	12.68	12.41	12.62
710	AMEX	FXO	Wed, Aug 11, 2010	12.82	12.88	12.69	12.73
709	AMEX	FXO	Tue, Aug 10, 2010	13.10	13.19	13.01	13.10
708	AMEX	FXO	Mon, Aug 9, 2010	13.25	13.25	13.10	13.22
707	AMEX	FXO	Fri, Aug 6, 2010	13.18	13.18	12.92	13.08
706	AMEX	FXO	Thu, Aug 5, 2010	13.30	13.30	13.07	13.11
705	AMEX	FXO	Wed, Aug 4, 2010	13.27	13.27	13.09	13.18
704	AMEX	FXO	Tue, Aug 3, 2010	13.32	13.32	13.10	13.13
703	AMEX	FXO	Mon, Aug 2, 2010	13.43	13.43	13.10	13.26
702	AMEX	FXO	Fri, Jul 30, 2010	13.02	13.07	12.80	13.03
701	AMEX	FXO	Thu, Jul 29, 2010	13.11	13.12	12.88	13.02
700	AMEX	FXO	Wed, Jul 28, 2010	13.16	13.16	12.94	12.98
699	AMEX	FXO	Tue, Jul 27, 2010	13.19	13.21	13.05	13.07
698	AMEX	FXO	Mon, Jul 26, 2010	12.92	13.09	12.86	13.09
697	AMEX	FXO	Fri, Jul 23, 2010	12.75	13.58	12.67	12.88
696	AMEX	FXO	Thu, Jul 22, 2010	12.58	12.80	12.58	12.77
695	AMEX	FXO	Wed, Jul 21, 2010	12.80	12.80	12.41	12.42
694	AMEX	FXO	Tue, Jul 20, 2010	12.28	12.63	12.21	12.63
693	AMEX	FXO	Mon, Jul 19, 2010	12.44	12.50	12.28	12.45
692	AMEX	FXO	Fri, Jul 16, 2010	12.70	12.71	12.37	12.40
691	AMEX	FXO	Thu, Jul 15, 2010	12.85	12.85	12.60	12.79
690	AMEX	FXO	Wed, Jul 14, 2010	12.92	12.92	12.75	12.83
689	AMEX	FXO	Tue, Jul 13, 2010	12.80	12.96	12.79	12.91
688	AMEX	FXO	Mon, Jul 12, 2010	12.68	12.68	12.56	12.64
687	AMEX	FXO	Fri, Jul 9, 2010	12.51	12.68	12.51	12.68
686	AMEX	FXO	Thu, Jul 8, 2010	12.68	12.68	12.35	12.50
685	AMEX	FXO	Wed, Jul 7, 2010	11.99	12.38	11.97	12.38
684	AMEX	FXO	Tue, Jul 6, 2010	12.14	12.17	11.84	11.94
683	AMEX	FXO	Fri, Jul 2, 2010	12.12	12.29	11.89	12.00
682	AMEX	FXO	Thu, Jul 1, 2010	12.08	12.15	11.80	12.02
681	AMEX	FXO	Wed, Jun 30, 2010	12.25	12.35	12.08	12.09
680	AMEX	FXO	Tue, Jun 29, 2010	12.61	12.61	12.17	12.24
679	AMEX	FXO	Mon, Jun 28, 2010	12.82	12.82	12.66	12.67
678	AMEX	FXO	Fri, Jun 25, 2010	12.56	12.74	12.49	12.74
677	AMEX	FXO	Thu, Jun 24, 2010	12.66	12.70	12.50	12.52
676	AMEX	FXO	Wed, Jun 23, 2010	12.83	12.83	12.64	12.72
675	AMEX	FXO	Tue, Jun 22, 2010	12.96	13.02	12.74	12.74
674	AMEX	FXO	Mon, Jun 21, 2010	13.24	13.24	12.94	12.99
673	AMEX	FXO	Fri, Jun 18, 2010	13.11	13.11	12.98	13.06
672	AMEX	FXO	Thu, Jun 17, 2010	13.09	13.09	12.91	13.02
671	AMEX	FXO	Wed, Jun 16, 2010	12.98	13.07	12.94	13.01
670	AMEX	FXO	Tue, Jun 15, 2010	12.80	13.05	12.80	13.04
669	AMEX	FXO	Mon, Jun 14, 2010	12.78	12.92	12.72	12.74
668	AMEX	FXO	Fri, Jun 11, 2010	12.58	12.73	12.49	12.72
667	AMEX	FXO	Thu, Jun 10, 2010	12.59	12.64	12.41	12.64
666	AMEX	FXO	Wed, Jun 9, 2010	12.46	12.50	12.22	12.24
665	AMEX	FXO	Tue, Jun 8, 2010	12.25	12.33	12.00	12.31
664	AMEX	FXO	Mon, Jun 7, 2010	12.43	12.47	12.17	12.17
663	AMEX	FXO	Fri, Jun 4, 2010	12.50	12.63	12.34	12.37
662	AMEX	FXO	Thu, Jun 3, 2010	12.90	12.90	12.73	12.81
661	AMEX	FXO	Wed, Jun 2, 2010	12.61	12.81	12.48	12.81
660	AMEX	FXO	Tue, Jun 1, 2010	12.62	12.78	12.48	12.48
659	AMEX	FXO	Fri, May 28, 2010	12.95	12.95	12.74	12.84
658	AMEX	FXO	Thu, May 27, 2010	12.62	12.92	12.59	12.92
657	AMEX	FXO	Wed, May 26, 2010	12.59	12.65	12.37	12.39
656	AMEX	FXO	Tue, May 25, 2010	12.26	12.45	12.03	12.44
655	AMEX	FXO	Mon, May 24, 2010	12.64	12.70	12.40	12.40
654	AMEX	FXO	Fri, May 21, 2010	12.10	12.65	12.07	12.61
653	AMEX	FXO	Thu, May 20, 2010	12.67	12.75	12.38	12.41
652	AMEX	FXO	Wed, May 19, 2010	12.99	13.09	12.75	12.96
651	AMEX	FXO	Tue, May 18, 2010	13.38	13.38	12.95	12.99
650	AMEX	FXO	Mon, May 17, 2010	13.28	13.35	13.00	13.25
649	AMEX	FXO	Fri, May 14, 2010	13.47	13.47	13.13	13.21
648	AMEX	FXO	Thu, May 13, 2010	13.74	13.74	13.56	13.56
647	AMEX	FXO	Wed, May 12, 2010	13.59	13.69	13.55	13.69
646	AMEX	FXO	Tue, May 11, 2010	13.41	13.66	13.38	13.51
645	AMEX	FXO	Mon, May 10, 2010	13.62	13.62	13.34	13.54
644	AMEX	FXO	Fri, May 7, 2010	12.62	13.24	12.59	12.94
643	AMEX	FXO	Thu, May 6, 2010	13.51	15.80	0.10	13.08
642	AMEX	FXO	Wed, May 5, 2010	13.52	13.70	13.25	13.56
641	AMEX	FXO	Tue, May 4, 2010	13.89	13.89	13.58	13.65
640	AMEX	FXO	Mon, May 3, 2010	13.95	14.00	13.88	14.00
639	AMEX	FXO	Fri, Apr 30, 2010	14.05	14.11	13.86	13.86
638	AMEX	FXO	Thu, Apr 29, 2010	13.99	14.14	13.93	14.12
637	AMEX	FXO	Wed, Apr 28, 2010	13.89	14.01	13.84	13.89
636	AMEX	FXO	Tue, Apr 27, 2010	14.22	14.22	13.76	13.81
635	AMEX	FXO	Mon, Apr 26, 2010	14.35	14.43	14.27	14.28
634	AMEX	FXO	Fri, Apr 23, 2010	14.34	14.40	14.24	14.40
633	AMEX	FXO	Thu, Apr 22, 2010	14.04	14.28	14.00	14.28
632	AMEX	FXO	Wed, Apr 21, 2010	14.18	14.19	14.05	14.16
631	AMEX	FXO	Tue, Apr 20, 2010	14.09	14.16	13.98	14.16
630	AMEX	FXO	Mon, Apr 19, 2010	13.88	14.00	13.80	14.00
629	AMEX	FXO	Fri, Apr 16, 2010	14.25	14.25	13.87	13.93
628	AMEX	FXO	Thu, Apr 15, 2010	14.32	14.32	14.19	14.21
627	AMEX	FXO	Wed, Apr 14, 2010	14.09	14.27	14.07	14.27
626	AMEX	FXO	Tue, Apr 13, 2010	14.00	14.00	13.92	13.98
625	AMEX	FXO	Mon, Apr 12, 2010	13.98	14.00	13.92	13.99
624	AMEX	FXO	Fri, Apr 9, 2010	13.99	13.99	13.86	13.94
623	AMEX	FXO	Thu, Apr 8, 2010	13.85	13.90	13.76	13.89
622	AMEX	FXO	Wed, Apr 7, 2010	13.92	13.92	13.78	13.85
621	AMEX	FXO	Tue, Apr 6, 2010	13.72	13.90	13.72	13.90
620	AMEX	FXO	Mon, Apr 5, 2010	13.74	13.78	13.67	13.78
619	AMEX	FXO	Thu, Apr 1, 2010	13.73	13.73	13.59	13.66
618	AMEX	FXO	Wed, Mar 31, 2010	13.52	13.63	13.50	13.59
617	AMEX	FXO	Tue, Mar 30, 2010	13.61	13.63	13.55	13.57
616	AMEX	FXO	Mon, Mar 29, 2010	13.59	13.61	13.53	13.61
615	AMEX	FXO	Fri, Mar 26, 2010	13.57	13.64	13.44	13.53
614	AMEX	FXO	Thu, Mar 25, 2010	13.57	13.80	13.51	13.53
613	AMEX	FXO	Wed, Mar 24, 2010	13.54	13.56	13.47	13.53
612	AMEX	FXO	Tue, Mar 23, 2010	13.58	13.58	13.41	13.54
611	AMEX	FXO	Mon, Mar 22, 2010	13.37	13.50	13.34	13.50
610	AMEX	FXO	Fri, Mar 19, 2010	13.60	13.60	13.41	13.43
609	AMEX	FXO	Thu, Mar 18, 2010	13.59	13.59	13.20	13.56
608	AMEX	FXO	Wed, Mar 17, 2010	13.44	13.59	13.44	13.54
607	AMEX	FXO	Tue, Mar 16, 2010	13.40	13.40	13.26	13.40
606	AMEX	FXO	Mon, Mar 15, 2010	13.22	13.28	13.14	13.28
605	AMEX	FXO	Fri, Mar 12, 2010	13.35	13.35	13.19	13.24
604	AMEX	FXO	Thu, Mar 11, 2010	13.15	13.24	13.11	13.24
603	AMEX	FXO	Wed, Mar 10, 2010	13.14	13.20	13.11	13.19
602	AMEX	FXO	Tue, Mar 9, 2010	13.11	13.17	13.06	13.15
601	AMEX	FXO	Mon, Mar 8, 2010	12.97	13.12	12.97	13.12
600	AMEX	FXO	Fri, Mar 5, 2010	12.93	13.27	12.84	13.02
599	AMEX	FXO	Thu, Mar 4, 2010	12.80	12.85	12.77	12.85
598	AMEX	FXO	Wed, Mar 3, 2010	12.79	12.84	12.74	12.79
597	AMEX	FXO	Tue, Mar 2, 2010	12.78	12.81	12.73	12.79
596	AMEX	FXO	Mon, Mar 1, 2010	12.67	12.79	12.66	12.71
595	AMEX	FXO	Fri, Feb 26, 2010	12.68	12.68	12.55	12.61
594	AMEX	FXO	Thu, Feb 25, 2010	12.56	12.65	12.47	12.65
593	AMEX	FXO	Wed, Feb 24, 2010	12.59	12.65	12.54	12.65
592	AMEX	FXO	Tue, Feb 23, 2010	12.65	12.65	12.50	12.53
591	AMEX	FXO	Mon, Feb 22, 2010	12.58	12.67	12.58	12.65
590	AMEX	FXO	Fri, Feb 19, 2010	12.55	12.59	12.50	12.59
589	AMEX	FXO	Thu, Feb 18, 2010	12.43	12.57	12.43	12.57
588	AMEX	FXO	Wed, Feb 17, 2010	12.48	12.48	12.41	12.45
587	AMEX	FXO	Tue, Feb 16, 2010	12.28	12.41	12.24	12.40
586	AMEX	FXO	Fri, Feb 12, 2010	12.12	12.18	11.35	12.18
585	AMEX	FXO	Thu, Feb 11, 2010	12.04	12.17	12.03	12.16
584	AMEX	FXO	Wed, Feb 10, 2010	12.04	12.14	11.71	12.07
583	AMEX	FXO	Tue, Feb 9, 2010	12.08	12.10	11.95	12.03
582	AMEX	FXO	Mon, Feb 8, 2010	12.09	12.15	11.95	11.95
581	AMEX	FXO	Fri, Feb 5, 2010	12.02	12.12	11.82	12.12
580	AMEX	FXO	Thu, Feb 4, 2010	12.28	12.33	12.02	12.02
579	AMEX	FXO	Wed, Feb 3, 2010	12.50	12.50	12.38	12.40
578	AMEX	FXO	Tue, Feb 2, 2010	12.43	12.54	12.38	12.54
577	AMEX	FXO	Mon, Feb 1, 2010	12.31	12.41	12.31	12.41
576	AMEX	FXO	Fri, Jan 29, 2010	12.45	12.49	12.26	12.29
575	AMEX	FXO	Thu, Jan 28, 2010	12.53	12.53	12.30	12.34
574	AMEX	FXO	Wed, Jan 27, 2010	12.37	12.50	12.26	12.50
573	AMEX	FXO	Tue, Jan 26, 2010	12.41	12.51	12.31	12.33
572	AMEX	FXO	Mon, Jan 25, 2010	12.42	12.50	12.31	12.41
571	AMEX	FXO	Fri, Jan 22, 2010	12.65	12.65	12.33	12.38
570	AMEX	FXO	Thu, Jan 21, 2010	12.85	12.86	12.61	12.67
569	AMEX	FXO	Wed, Jan 20, 2010	12.83	12.84	12.71	12.84
568	AMEX	FXO	Tue, Jan 19, 2010	12.70	12.85	12.70	12.85
567	AMEX	FXO	Fri, Jan 15, 2010	12.81	12.81	12.31	12.71
566	AMEX	FXO	Thu, Jan 14, 2010	12.77	12.83	12.72	12.83
565	AMEX	FXO	Wed, Jan 13, 2010	12.69	12.80	12.63	12.80
564	AMEX	FXO	Tue, Jan 12, 2010	12.72	12.75	12.61	12.66
563	AMEX	FXO	Mon, Jan 11, 2010	12.77	12.78	12.69	12.76
562	AMEX	FXO	Fri, Jan 8, 2010	12.71	12.74	12.66	12.74
561	AMEX	FXO	Thu, Jan 7, 2010	12.60	12.79	12.57	12.76
560	AMEX	FXO	Wed, Jan 6, 2010	12.60	12.64	12.55	12.63
559	AMEX	FXO	Tue, Jan 5, 2010	12.56	12.60	12.49	12.60
558	AMEX	FXO	Mon, Jan 4, 2010	12.69	12.69	12.47	12.54
557	AMEX	FXO	Thu, Dec 31, 2009	12.60	12.60	12.42	12.42
556	AMEX	FXO	Wed, Dec 30, 2009	12.55	12.55	12.48	12.54
555	AMEX	FXO	Tue, Dec 29, 2009	12.61	12.64	12.53	12.53
554	AMEX	FXO	Mon, Dec 28, 2009	12.60	12.60	12.51	12.55
553	AMEX	FXO	Thu, Dec 24, 2009	12.58	12.58	12.51	12.55
552	AMEX	FXO	Wed, Dec 23, 2009	12.49	12.77	12.41	12.50
551	AMEX	FXO	Tue, Dec 22, 2009	12.38	12.44	12.35	12.44
550	AMEX	FXO	Mon, Dec 21, 2009	12.44	12.44	12.32	12.36
549	AMEX	FXO	Fri, Dec 18, 2009	12.28	12.28	12.13	12.27
548	AMEX	FXO	Thu, Dec 17, 2009	12.31	12.31	12.18	12.18
547	AMEX	FXO	Wed, Dec 16, 2009	12.34	12.37	12.27	12.31
546	AMEX	FXO	Tue, Dec 15, 2009	12.40	12.40	12.23	12.25
545	AMEX	FXO	Mon, Dec 14, 2009	12.34	12.39	12.22	12.39
544	AMEX	FXO	Fri, Dec 11, 2009	12.18	12.25	12.15	12.25
543	AMEX	FXO	Thu, Dec 10, 2009	12.07	12.17	12.07	12.13
542	AMEX	FXO	Wed, Dec 9, 2009	12.04	12.14	12.03	12.11
541	AMEX	FXO	Tue, Dec 8, 2009	11.83	12.13	11.83	12.08
540	AMEX	FXO	Mon, Dec 7, 2009	12.32	12.32	12.10	12.15
539	AMEX	FXO	Fri, Dec 4, 2009	12.26	12.28	12.05	12.25
538	AMEX	FXO	Thu, Dec 3, 2009	12.52	12.52	12.05	12.06
537	AMEX	FXO	Wed, Dec 2, 2009	12.56	12.56	12.19	12.24
536	AMEX	FXO	Tue, Dec 1, 2009	12.39	12.39	11.65	12.19
535	AMEX	FXO	Mon, Nov 30, 2009	11.96	12.13	11.94	12.13
534	AMEX	FXO	Fri, Nov 27, 2009	12.22	12.22	11.93	11.93
533	AMEX	FXO	Wed, Nov 25, 2009	12.19	12.27	12.19	12.24
532	AMEX	FXO	Tue, Nov 24, 2009	12.20	12.22	12.12	12.21
531	AMEX	FXO	Mon, Nov 23, 2009	12.25	12.38	12.20	12.25
530	AMEX	FXO	Fri, Nov 20, 2009	12.13	12.13	12.07	12.11
529	AMEX	FXO	Thu, Nov 19, 2009	12.30	12.30	12.12	12.19
528	AMEX	FXO	Wed, Nov 18, 2009	12.35	12.38	12.30	12.38
527	AMEX	FXO	Tue, Nov 17, 2009	12.31	12.37	12.29	12.33
526	AMEX	FXO	Mon, Nov 16, 2009	12.34	12.41	12.29	12.32
525	AMEX	FXO	Fri, Nov 13, 2009	12.10	12.20	12.09	12.17
524	AMEX	FXO	Thu, Nov 12, 2009	12.32	12.32	12.10	12.11
523	AMEX	FXO	Wed, Nov 11, 2009	12.29	12.36	12.24	12.28
522	AMEX	FXO	Tue, Nov 10, 2009	12.22	12.22	12.10	12.17
521	AMEX	FXO	Mon, Nov 9, 2009	12.01	12.20	12.01	12.20
520	AMEX	FXO	Fri, Nov 6, 2009	11.84	11.92	11.80	11.89
519	AMEX	FXO	Thu, Nov 5, 2009	11.73	11.90	11.71	11.90
518	AMEX	FXO	Wed, Nov 4, 2009	11.89	11.94	11.66	11.66
517	AMEX	FXO	Tue, Nov 3, 2009	11.53	11.78	11.53	11.78
516	AMEX	FXO	Mon, Nov 2, 2009	11.76	11.82	11.50	11.70
515	AMEX	FXO	Fri, Oct 30, 2009	12.00	12.00	11.63	11.69
514	AMEX	FXO	Thu, Oct 29, 2009	11.83	12.03	11.81	12.02
513	AMEX	FXO	Wed, Oct 28, 2009	11.98	12.01	11.69	11.70
512	AMEX	FXO	Tue, Oct 27, 2009	12.12	13.06	11.99	12.02
511	AMEX	FXO	Mon, Oct 26, 2009	12.27	12.37	12.07	12.09
510	AMEX	FXO	Fri, Oct 23, 2009	12.37	12.37	12.24	12.29
509	AMEX	FXO	Thu, Oct 22, 2009	12.21	12.47	12.17	12.47
508	AMEX	FXO	Wed, Oct 21, 2009	12.29	12.47	12.18	12.18
507	AMEX	FXO	Tue, Oct 20, 2009	12.42	12.44	12.34	12.36
506	AMEX	FXO	Mon, Oct 19, 2009	12.42	12.50	12.36	12.49
505	AMEX	FXO	Fri, Oct 16, 2009	12.42	12.44	12.33	12.37
504	AMEX	FXO	Thu, Oct 15, 2009	12.52	12.57	12.46	12.56
503	AMEX	FXO	Wed, Oct 14, 2009	12.44	12.57	12.38	12.56
502	AMEX	FXO	Tue, Oct 13, 2009	12.24	12.30	12.24	12.27
501	AMEX	FXO	Mon, Oct 12, 2009	12.43	12.43	12.33	12.36
500	AMEX	FXO	Fri, Oct 9, 2009	12.22	12.35	12.22	12.35
499	AMEX	FXO	Thu, Oct 8, 2009	12.24	12.34	12.24	12.26
498	AMEX	FXO	Wed, Oct 7, 2009	12.06	12.15	12.06	12.11
497	AMEX	FXO	Tue, Oct 6, 2009	12.12	12.23	11.99	12.13
496	AMEX	FXO	Mon, Oct 5, 2009	11.86	12.02	11.75	12.02
495	AMEX	FXO	Fri, Oct 2, 2009	11.69	11.90	11.57	11.71
494	AMEX	FXO	Thu, Oct 1, 2009	12.10	12.10	11.80	11.80
493	AMEX	FXO	Wed, Sep 30, 2009	12.20	12.37	12.16	12.26
492	AMEX	FXO	Tue, Sep 29, 2009	12.46	12.48	12.32	12.40
491	AMEX	FXO	Mon, Sep 28, 2009	12.10	12.32	12.10	12.32
490	AMEX	FXO	Fri, Sep 25, 2009	12.02	12.08	11.94	11.97
489	AMEX	FXO	Thu, Sep 24, 2009	12.39	12.39	11.98	12.04
488	AMEX	FXO	Wed, Sep 23, 2009	12.55	12.61	12.35	12.35
487	AMEX	FXO	Tue, Sep 22, 2009	12.40	12.58	12.40	12.55
486	AMEX	FXO	Mon, Sep 21, 2009	12.27	12.37	12.25	12.36
485	AMEX	FXO	Fri, Sep 18, 2009	12.55	12.55	12.33	12.44
484	AMEX	FXO	Thu, Sep 17, 2009	12.56	12.73	12.45	12.47
483	AMEX	FXO	Wed, Sep 16, 2009	12.12	12.53	12.12	12.52
482	AMEX	FXO	Tue, Sep 15, 2009	12.00	12.17	12.00	12.14
481	AMEX	FXO	Mon, Sep 14, 2009	11.77	11.99	11.77	11.99
480	AMEX	FXO	Fri, Sep 11, 2009	11.85	11.85	11.72	11.85
479	AMEX	FXO	Thu, Sep 10, 2009	11.62	11.79	11.54	11.79
478	AMEX	FXO	Wed, Sep 9, 2009	11.52	11.70	11.45	11.68
477	AMEX	FXO	Tue, Sep 8, 2009	11.39	11.49	11.38	11.46
476	AMEX	FXO	Fri, Sep 4, 2009	11.18	11.25	11.17	11.25
475	AMEX	FXO	Thu, Sep 3, 2009	11.08	11.13	10.98	11.13
474	AMEX	FXO	Wed, Sep 2, 2009	11.05	11.09	11.02	11.05
473	AMEX	FXO	Tue, Sep 1, 2009	11.55	11.55	11.16	11.17
472	AMEX	FXO	Mon, Aug 31, 2009	11.58	11.66	11.58	11.66
471	AMEX	FXO	Fri, Aug 28, 2009	11.69	11.73	11.62	11.73
470	AMEX	FXO	Thu, Aug 27, 2009	11.49	11.63	11.35	11.63
469	AMEX	FXO	Wed, Aug 26, 2009	11.51	11.57	11.46	11.53
468	AMEX	FXO	Tue, Aug 25, 2009	11.55	11.59	11.52	11.53
467	AMEX	FXO	Mon, Aug 24, 2009	11.63	11.65	11.38	11.43
466	AMEX	FXO	Fri, Aug 21, 2009	11.30	11.51	11.30	11.51
465	AMEX	FXO	Thu, Aug 20, 2009	10.96	11.22	10.85	11.22
464	AMEX	FXO	Wed, Aug 19, 2009	10.90	10.99	10.90	10.94
463	AMEX	FXO	Tue, Aug 18, 2009	10.86	11.02	10.86	11.00
462	AMEX	FXO	Mon, Aug 17, 2009	11.00	11.00	10.83	10.83
461	AMEX	FXO	Fri, Aug 14, 2009	11.31	11.36	11.13	11.27
460	AMEX	FXO	Thu, Aug 13, 2009	11.40	11.40	11.27	11.36
459	AMEX	FXO	Wed, Aug 12, 2009	11.27	11.34	11.27	11.31
458	AMEX	FXO	Tue, Aug 11, 2009	11.26	11.26	11.05	11.08
457	AMEX	FXO	Mon, Aug 10, 2009	11.44	11.50	11.29	11.39
456	AMEX	FXO	Fri, Aug 7, 2009	11.23	11.62	11.23	11.47
455	AMEX	FXO	Thu, Aug 6, 2009	11.28	11.34	11.10	11.14
454	AMEX	FXO	Wed, Aug 5, 2009	10.95	11.17	10.87	11.17
453	AMEX	FXO	Tue, Aug 4, 2009	10.46	10.88	10.46	10.88
452	AMEX	FXO	Mon, Aug 3, 2009	10.54	10.58	10.45	10.58
451	AMEX	FXO	Fri, Jul 31, 2009	10.35	10.41	10.33	10.41
450	AMEX	FXO	Thu, Jul 30, 2009	10.40	10.40	10.29	10.33
449	AMEX	FXO	Wed, Jul 29, 2009	10.11	10.12	10.03	10.10
448	AMEX	FXO	Tue, Jul 28, 2009	10.17	10.17	10.02	10.14
447	AMEX	FXO	Mon, Jul 27, 2009	9.93	10.16	9.93	10.16
446	AMEX	FXO	Fri, Jul 24, 2009	9.84	9.99	9.84	9.99
445	AMEX	FXO	Thu, Jul 23, 2009	9.66	9.95	9.64	9.95
444	AMEX	FXO	Wed, Jul 22, 2009	9.49	9.67	9.49	9.59
443	AMEX	FXO	Tue, Jul 21, 2009	9.77	9.77	9.46	9.54
442	AMEX	FXO	Mon, Jul 20, 2009	9.56	9.68	9.55	9.68
441	AMEX	FXO	Fri, Jul 17, 2009	9.50	9.51	9.44	9.45
440	AMEX	FXO	Thu, Jul 16, 2009	9.38	9.59	9.36	9.57
439	AMEX	FXO	Wed, Jul 15, 2009	9.38	9.65	9.38	9.58
438	AMEX	FXO	Tue, Jul 14, 2009	9.26	9.26	9.11	9.24
437	AMEX	FXO	Mon, Jul 13, 2009	8.86	9.24	8.86	9.24
436	AMEX	FXO	Fri, Jul 10, 2009	8.80	8.82	8.80	8.80
435	AMEX	FXO	Thu, Jul 9, 2009	8.99	8.99	8.91	8.91
434	AMEX	FXO	Wed, Jul 8, 2009	9.00	9.00	8.80	8.82
433	AMEX	FXO	Tue, Jul 7, 2009	9.21	9.21	9.07	9.07
432	AMEX	FXO	Mon, Jul 6, 2009	9.17	9.25	9.12	9.20
431	AMEX	FXO	Thu, Jul 2, 2009	9.42	9.42	9.29	9.29
430	AMEX	FXO	Wed, Jul 1, 2009	9.63	9.66	9.63	9.66
429	AMEX	FXO	Tue, Jun 30, 2009	9.45	9.53	9.45	9.52
428	AMEX	FXO	Mon, Jun 29, 2009	9.47	9.61	9.47	9.61
427	AMEX	FXO	Fri, Jun 26, 2009	9.45	9.47	9.39	9.47
426	AMEX	FXO	Thu, Jun 25, 2009	9.25	9.37	9.25	9.37
425	AMEX	FXO	Wed, Jun 24, 2009	9.32	9.33	9.30	9.30
424	AMEX	FXO	Tue, Jun 23, 2009	9.10	9.13	8.97	9.07
423	AMEX	FXO	Mon, Jun 22, 2009	9.43	9.43	9.11	9.11
422	AMEX	FXO	Fri, Jun 19, 2009	9.58	9.58	9.53	9.57
421	AMEX	FXO	Thu, Jun 18, 2009	9.29	9.50	9.28	9.43
420	AMEX	FXO	Wed, Jun 17, 2009	9.40	9.48	9.28	9.36
419	AMEX	FXO	Tue, Jun 16, 2009	9.81	9.81	9.61	9.62
418	AMEX	FXO	Mon, Jun 15, 2009	10.02	10.02	9.78	9.83
417	AMEX	FXO	Fri, Jun 12, 2009	10.07	10.14	10.04	10.14
416	AMEX	FXO	Thu, Jun 11, 2009	10.18	10.20	10.10	10.10
415	AMEX	FXO	Wed, Jun 10, 2009	10.31	10.31	9.98	10.10
414	AMEX	FXO	Tue, Jun 9, 2009	10.17	10.23	10.11	10.23
413	AMEX	FXO	Mon, Jun 8, 2009	10.10	10.23	10.04	10.23
412	AMEX	FXO	Fri, Jun 5, 2009	10.37	10.37	10.17	10.22
411	AMEX	FXO	Thu, Jun 4, 2009	9.98	10.25	9.98	10.25
410	AMEX	FXO	Wed, Jun 3, 2009	9.93	9.96	9.88	9.92
409	AMEX	FXO	Tue, Jun 2, 2009	10.08	10.18	10.02	10.11
408	AMEX	FXO	Mon, Jun 1, 2009	10.12	10.20	10.01	10.12
407	AMEX	FXO	Fri, May 29, 2009	9.60	9.85	9.60	9.85
406	AMEX	FXO	Thu, May 28, 2009	9.53	9.58	9.44	9.57
405	AMEX	FXO	Wed, May 27, 2009	9.76	9.76	9.38	9.38
404	AMEX	FXO	Tue, May 26, 2009	9.30	9.73	9.30	9.73
403	AMEX	FXO	Fri, May 22, 2009	9.44	9.45	9.38	9.41
402	AMEX	FXO	Thu, May 21, 2009	9.30	9.44	9.27	9.42
401	AMEX	FXO	Wed, May 20, 2009	9.79	9.91	9.50	9.50
400	AMEX	FXO	Tue, May 19, 2009	9.73	9.93	9.71	9.73
399	AMEX	FXO	Mon, May 18, 2009	9.40	9.74	9.39	9.74
398	AMEX	FXO	Fri, May 15, 2009	9.51	9.52	9.21	9.21
397	AMEX	FXO	Thu, May 14, 2009	9.15	9.50	9.15	9.43
396	AMEX	FXO	Wed, May 13, 2009	9.46	9.46	9.09	9.15
395	AMEX	FXO	Tue, May 12, 2009	9.94	9.94	9.65	9.75
394	AMEX	FXO	Mon, May 11, 2009	10.16	10.28	10.00	10.00
393	AMEX	FXO	Fri, May 8, 2009	9.49	10.46	9.49	10.46
392	AMEX	FXO	Thu, May 7, 2009	10.10	10.25	9.60	9.65
391	AMEX	FXO	Wed, May 6, 2009	9.58	10.01	9.54	9.82
390	AMEX	FXO	Tue, May 5, 2009	9.49	9.50	9.36	9.49
389	AMEX	FXO	Mon, May 4, 2009	9.06	9.44	9.02	9.44
388	AMEX	FXO	Fri, May 1, 2009	8.90	8.96	8.86	8.86
387	AMEX	FXO	Thu, Apr 30, 2009	9.18	9.25	9.01	9.04
386	AMEX	FXO	Wed, Apr 29, 2009	8.80	9.03	8.80	9.01
385	AMEX	FXO	Tue, Apr 28, 2009	8.79	8.82	8.70	8.70
384	AMEX	FXO	Mon, Apr 27, 2009	8.92	8.92	8.75	8.75
383	AMEX	FXO	Fri, Apr 24, 2009	8.84	9.12	8.82	9.12
382	AMEX	FXO	Thu, Apr 23, 2009	8.67	8.67	8.46	8.57
381	AMEX	FXO	Wed, Apr 22, 2009	9.43	9.43	8.52	8.54
380	AMEX	FXO	Tue, Apr 21, 2009	8.07	8.76	7.97	8.76
379	AMEX	FXO	Mon, Apr 20, 2009	8.76	8.76	8.27	8.27
378	AMEX	FXO	Fri, Apr 17, 2009	9.01	9.29	8.83	9.15
377	AMEX	FXO	Thu, Apr 16, 2009	8.87	9.09	8.65	8.97
376	AMEX	FXO	Wed, Apr 15, 2009	8.32	8.82	8.18	8.82
375	AMEX	FXO	Tue, Apr 14, 2009	8.75	8.87	8.45	8.45
374	AMEX	FXO	Mon, Apr 13, 2009	8.44	8.97	8.44	8.92
373	AMEX	FXO	Thu, Apr 9, 2009	8.36	8.36	8.09	8.26
372	AMEX	FXO	Wed, Apr 8, 2009	7.81	7.81	7.65	7.65
371	AMEX	FXO	Mon, Apr 6, 2009	7.85	7.91	7.85	7.85
370	AMEX	FXO	Fri, Apr 3, 2009	7.70	7.94	7.70	7.94
369	AMEX	FXO	Thu, Apr 2, 2009	7.75	7.83	7.70	7.82
368	AMEX	FXO	Wed, Apr 1, 2009	7.33	7.49	7.21	7.35
367	AMEX	FXO	Tue, Mar 31, 2009	7.08	7.39	7.08	7.39
366	AMEX	FXO	Mon, Mar 30, 2009	7.09	7.10	7.06	7.06
365	AMEX	FXO	Fri, Mar 27, 2009	7.61	7.67	7.56	7.56
364	AMEX	FXO	Thu, Mar 26, 2009	7.57	7.68	7.57	7.68
363	AMEX	FXO	Wed, Mar 25, 2009	7.44	7.58	7.16	7.56
362	AMEX	FXO	Tue, Mar 24, 2009	7.55	7.62	7.32	7.32
361	AMEX	FXO	Mon, Mar 23, 2009	7.20	7.26	7.16	7.20
360	AMEX	FXO	Fri, Mar 20, 2009	6.85	6.93	6.85	6.93
359	AMEX	FXO	Thu, Mar 19, 2009	7.60	7.60	7.10	7.10
358	AMEX	FXO	Wed, Mar 18, 2009	6.88	7.40	6.88	7.29
357	AMEX	FXO	Tue, Mar 17, 2009	6.70	7.00	6.70	7.00
356	AMEX	FXO	Mon, Mar 16, 2009	6.95	6.99	6.88	6.90
355	AMEX	FXO	Fri, Mar 13, 2009	6.88	6.88	6.69	6.81
354	AMEX	FXO	Thu, Mar 12, 2009	6.37	6.76	6.37	6.76
353	AMEX	FXO	Wed, Mar 11, 2009	6.43	6.43	6.43	6.43
352	AMEX	FXO	Tue, Mar 10, 2009	6.08	6.22	6.05	6.22
351	AMEX	FXO	Mon, Mar 9, 2009	5.73	5.81	5.66	5.73
350	AMEX	FXO	Fri, Mar 6, 2009	5.83	5.83	5.53	5.63
349	AMEX	FXO	Thu, Mar 5, 2009	6.03	6.03	5.79	5.79
348	AMEX	FXO	Wed, Mar 4, 2009	6.15	6.23	6.06	6.18
347	AMEX	FXO	Tue, Mar 3, 2009	6.30	6.30	6.00	6.08
346	AMEX	FXO	Mon, Mar 2, 2009	6.40	6.40	6.13	6.13
345	AMEX	FXO	Fri, Feb 27, 2009	6.58	6.71	6.54	6.54
344	AMEX	FXO	Thu, Feb 26, 2009	7.02	7.11	7.02	7.06
343	AMEX	FXO	Wed, Feb 25, 2009	6.75	6.78	6.73	6.73
342	AMEX	FXO	Tue, Feb 24, 2009	6.50	6.96	6.50	6.96
341	AMEX	FXO	Mon, Feb 23, 2009	6.75	6.75	6.43	6.43
340	AMEX	FXO	Fri, Feb 20, 2009	6.59	6.59	6.52	6.53
339	AMEX	FXO	Wed, Feb 18, 2009	7.09	7.09	7.02	7.02
338	AMEX	FXO	Tue, Feb 17, 2009	7.11	7.11	7.11	7.11
337	AMEX	FXO	Fri, Feb 13, 2009	7.66	7.72	7.61	7.61
336	AMEX	FXO	Thu, Feb 12, 2009	7.66	7.78	7.47	7.78
335	AMEX	FXO	Wed, Feb 11, 2009	7.71	7.71	7.70	7.70
334	AMEX	FXO	Tue, Feb 10, 2009	8.18	8.24	7.71	7.71
333	AMEX	FXO	Mon, Feb 9, 2009	8.22	8.27	8.22	8.25
332	AMEX	FXO	Fri, Feb 6, 2009	7.98	8.02	7.96	8.02
331	AMEX	FXO	Thu, Feb 5, 2009	7.64	7.69	7.64	7.69
330	AMEX	FXO	Wed, Feb 4, 2009	7.71	7.71	7.57	7.57
329	AMEX	FXO	Mon, Feb 2, 2009	7.36	7.53	7.36	7.53
328	AMEX	FXO	Fri, Jan 30, 2009	7.65	7.70	7.60	7.63
327	AMEX	FXO	Thu, Jan 29, 2009	8.22	8.22	8.00	8.00
326	AMEX	FXO	Tue, Jan 27, 2009	7.69	7.74	7.69	7.74
325	AMEX	FXO	Mon, Jan 26, 2009	7.67	7.67	7.67	7.67
324	AMEX	FXO	Fri, Jan 23, 2009	7.28	7.69	7.28	7.67
323	AMEX	FXO	Thu, Jan 22, 2009	7.82	7.82	7.57	7.69
322	AMEX	FXO	Wed, Jan 21, 2009	7.52	7.67	7.51	7.67
321	AMEX	FXO	Tue, Jan 20, 2009	7.87	7.88	7.50	7.52
320	AMEX	FXO	Fri, Jan 16, 2009	8.32	8.39	7.99	8.09
319	AMEX	FXO	Thu, Jan 15, 2009	8.07	8.07	7.86	8.06
318	AMEX	FXO	Wed, Jan 14, 2009	8.29	8.29	8.29	8.29
317	AMEX	FXO	Tue, Jan 13, 2009	8.52	8.69	8.52	8.69
316	AMEX	FXO	Mon, Jan 12, 2009	8.93	8.93	8.57	8.57
315	AMEX	FXO	Fri, Jan 9, 2009	9.35	9.35	9.13	9.13
314	AMEX	FXO	Thu, Jan 8, 2009	9.25	9.34	9.25	9.33
313	AMEX	FXO	Wed, Jan 7, 2009	9.65	9.65	9.27	9.29
312	AMEX	FXO	Tue, Jan 6, 2009	9.60	9.74	9.57	9.72
311	AMEX	FXO	Mon, Jan 5, 2009	9.51	9.60	9.50	9.53
310	AMEX	FXO	Fri, Jan 2, 2009	9.47	9.66	9.46	9.63
309	AMEX	FXO	Wed, Dec 31, 2008	9.39	9.50	9.39	9.42
308	AMEX	FXO	Tue, Dec 30, 2008	8.87	9.07	8.87	9.07
307	AMEX	FXO	Mon, Dec 29, 2008	8.82	8.90	8.81	8.84
306	AMEX	FXO	Fri, Dec 26, 2008	8.96	9.03	8.93	9.03
305	AMEX	FXO	Wed, Dec 24, 2008	8.96	8.96	8.90	8.94
304	AMEX	FXO	Tue, Dec 23, 2008	9.13	9.13	8.99	8.99
303	AMEX	FXO	Mon, Dec 22, 2008	9.30	9.30	9.07	9.07
302	AMEX	FXO	Fri, Dec 19, 2008	9.37	9.38	9.35	9.35
301	AMEX	FXO	Thu, Dec 18, 2008	9.45	9.45	9.16	9.32
300	AMEX	FXO	Wed, Dec 17, 2008	9.36	9.49	9.20	9.39
299	AMEX	FXO	Tue, Dec 16, 2008	8.79	9.25	8.79	9.25
298	AMEX	FXO	Mon, Dec 15, 2008	8.95	8.95	8.64	8.65
297	AMEX	FXO	Fri, Dec 12, 2008	8.58	8.76	8.58	8.69
296	AMEX	FXO	Thu, Dec 11, 2008	8.97	9.09	8.72	8.72
295	AMEX	FXO	Wed, Dec 10, 2008	9.05	9.15	8.95	9.13
294	AMEX	FXO	Tue, Dec 9, 2008	9.28	9.33	9.02	9.02
293	AMEX	FXO	Mon, Dec 8, 2008	9.25	9.33	8.14	9.25
292	AMEX	FXO	Fri, Dec 5, 2008	8.39	8.77	8.37	8.73
291	AMEX	FXO	Thu, Dec 4, 2008	8.71	8.77	8.61	8.77
290	AMEX	FXO	Wed, Dec 3, 2008	8.28	8.60	8.14	8.58
289	AMEX	FXO	Tue, Dec 2, 2008	8.05	8.24	7.83	8.23
288	AMEX	FXO	Mon, Dec 1, 2008	8.27	8.65	8.01	8.01
287	AMEX	FXO	Fri, Nov 28, 2008	8.58	8.93	8.58	8.93
286	AMEX	FXO	Wed, Nov 26, 2008	8.21	8.77	8.18	8.75
285	AMEX	FXO	Tue, Nov 25, 2008	8.25	8.35	8.05	8.30
284	AMEX	FXO	Mon, Nov 24, 2008	7.89	8.20	7.89	8.20
283	AMEX	FXO	Fri, Nov 21, 2008	7.01	7.01	6.80	7.00
282	AMEX	FXO	Thu, Nov 20, 2008	7.30	7.55	6.89	6.89
281	AMEX	FXO	Wed, Nov 19, 2008	8.06	8.09	7.68	7.68
280	AMEX	FXO	Tue, Nov 18, 2008	7.95	8.29	7.95	8.07
279	AMEX	FXO	Mon, Nov 17, 2008	8.44	8.53	8.41	8.48
278	AMEX	FXO	Fri, Nov 14, 2008	8.86	9.13	8.61	9.00
277	AMEX	FXO	Thu, Nov 13, 2008	8.40	8.75	8.25	8.75
276	AMEX	FXO	Wed, Nov 12, 2008	8.59	8.69	8.38	8.38
275	AMEX	FXO	Tue, Nov 11, 2008	8.79	8.84	8.70	8.79
274	AMEX	FXO	Mon, Nov 10, 2008	9.44	9.61	9.07	9.07
273	AMEX	FXO	Fri, Nov 7, 2008	9.33	9.39	9.26	9.33
272	AMEX	FXO	Thu, Nov 6, 2008	9.48	9.48	9.21	9.23
271	AMEX	FXO	Wed, Nov 5, 2008	10.42	10.42	9.94	10.02
270	AMEX	FXO	Tue, Nov 4, 2008	10.06	10.53	10.06	10.33
269	AMEX	FXO	Mon, Nov 3, 2008	10.47	10.47	9.83	9.93
268	AMEX	FXO	Fri, Oct 31, 2008	9.83	9.89	9.64	9.77
267	AMEX	FXO	Thu, Oct 30, 2008	10.15	10.15	9.41	9.55
266	AMEX	FXO	Wed, Oct 29, 2008	9.37	10.19	9.32	9.85
265	AMEX	FXO	Tue, Oct 28, 2008	9.42	9.43	8.40	9.04
264	AMEX	FXO	Mon, Oct 27, 2008	8.88	8.95	8.60	8.60
263	AMEX	FXO	Fri, Oct 24, 2008	8.50	9.14	8.50	8.95
262	AMEX	FXO	Thu, Oct 23, 2008	9.23	9.32	8.63	8.99
261	AMEX	FXO	Wed, Oct 22, 2008	9.76	9.76	9.19	9.65
260	AMEX	FXO	Tue, Oct 21, 2008	10.05	10.21	9.85	10.05
259	AMEX	FXO	Mon, Oct 20, 2008	10.07	10.17	9.90	10.17
258	AMEX	FXO	Fri, Oct 17, 2008	8.87	10.32	8.87	9.90
257	AMEX	FXO	Thu, Oct 16, 2008	9.70	9.86	9.10	9.83
256	AMEX	FXO	Wed, Oct 15, 2008	10.26	10.45	9.90	9.90
255	AMEX	FXO	Tue, Oct 14, 2008	11.55	11.69	10.24	10.81
254	AMEX	FXO	Mon, Oct 13, 2008	10.82	10.97	9.85	10.45
253	AMEX	FXO	Fri, Oct 10, 2008	8.11	10.76	8.11	9.94
252	AMEX	FXO	Thu, Oct 9, 2008	10.46	10.46	9.24	9.40
251	AMEX	FXO	Wed, Oct 8, 2008	10.05	10.77	9.94	10.02
250	AMEX	FXO	Tue, Oct 7, 2008	12.46	12.46	10.74	10.80
249	AMEX	FXO	Mon, Oct 6, 2008	10.64	11.54	10.64	11.25
248	AMEX	FXO	Fri, Oct 3, 2008	12.50	12.57	11.97	11.97
247	AMEX	FXO	Thu, Oct 2, 2008	12.66	12.66	12.21	12.21
246	AMEX	FXO	Wed, Oct 1, 2008	13.19	13.19	12.21	12.57
245	AMEX	FXO	Tue, Sep 30, 2008	12.05	12.75	11.98	12.32
244	AMEX	FXO	Mon, Sep 29, 2008	12.51	399.99	11.79	11.95
243	AMEX	FXO	Fri, Sep 26, 2008	13.14	13.84	12.87	13.28
242	AMEX	FXO	Thu, Sep 25, 2008	13.88	14.12	13.03	13.33
241	AMEX	FXO	Wed, Sep 24, 2008	14.39	14.39	12.95	13.52
240	AMEX	FXO	Tue, Sep 23, 2008	14.30	14.30	13.13	13.20
239	AMEX	FXO	Mon, Sep 22, 2008	13.96	13.96	13.33	13.33
238	AMEX	FXO	Fri, Sep 19, 2008	15.36	35.37	12.99	14.16
237	AMEX	FXO	Thu, Sep 18, 2008	12.39	13.16	11.85	13.12
236	AMEX	FXO	Wed, Sep 17, 2008	13.24	13.24	12.27	12.27
235	AMEX	FXO	Tue, Sep 16, 2008	11.87	12.73	11.83	12.73
234	AMEX	FXO	Mon, Sep 15, 2008	12.04	12.87	12.04	12.47
233	AMEX	FXO	Fri, Sep 12, 2008	12.84	13.00	12.81	13.00
232	AMEX	FXO	Thu, Sep 11, 2008	12.48	12.88	12.48	12.83
231	AMEX	FXO	Wed, Sep 10, 2008	12.77	13.02	12.75	12.89
230	AMEX	FXO	Tue, Sep 9, 2008	13.53	13.53	12.90	12.90
229	AMEX	FXO	Mon, Sep 8, 2008	13.65	13.72	13.21	13.26
228	AMEX	FXO	Fri, Sep 5, 2008	12.81	12.82	12.58	12.82
227	AMEX	FXO	Thu, Sep 4, 2008	12.91	12.91	12.75	12.75
226	AMEX	FXO	Wed, Sep 3, 2008	12.95	13.08	12.90	13.05
225	AMEX	FXO	Tue, Sep 2, 2008	12.88	12.97	12.88	12.97
224	AMEX	FXO	Fri, Aug 29, 2008	12.71	12.86	12.71	12.86
223	AMEX	FXO	Thu, Aug 28, 2008	12.57	12.72	12.53	12.72
222	AMEX	FXO	Wed, Aug 27, 2008	12.41	12.45	12.37	12.38
221	AMEX	FXO	Tue, Aug 26, 2008	11.60	12.30	11.60	12.13
220	AMEX	FXO	Mon, Aug 25, 2008	12.33	12.33	12.28	12.30
219	AMEX	FXO	Fri, Aug 22, 2008	12.33	12.35	12.33	12.35
218	AMEX	FXO	Thu, Aug 21, 2008	12.20	12.20	12.19	12.19
217	AMEX	FXO	Wed, Aug 20, 2008	12.33	12.33	12.18	12.22
216	AMEX	FXO	Tue, Aug 19, 2008	12.38	12.38	12.19	12.19
215	AMEX	FXO	Mon, Aug 18, 2008	13.63	13.63	12.59	12.59
214	AMEX	FXO	Thu, Aug 14, 2008	12.55	12.79	12.55	12.70
213	AMEX	FXO	Wed, Aug 13, 2008	12.55	12.55	12.47	12.50
212	AMEX	FXO	Tue, Aug 12, 2008	12.96	12.96	12.71	12.71
211	AMEX	FXO	Mon, Aug 11, 2008	13.35	13.36	12.75	13.21
210	AMEX	FXO	Fri, Aug 8, 2008	12.76	12.82	12.67	12.82
209	AMEX	FXO	Thu, Aug 7, 2008	12.75	12.75	12.51	12.51
208	AMEX	FXO	Wed, Aug 6, 2008	13.03	13.05	12.67	12.80
207	AMEX	FXO	Tue, Aug 5, 2008	12.51	12.83	12.51	12.83
206	AMEX	FXO	Fri, Aug 1, 2008	12.39	12.52	12.39	12.52
205	AMEX	FXO	Thu, Jul 31, 2008	12.47	12.48	12.47	12.48
204	AMEX	FXO	Wed, Jul 30, 2008	13.01	13.01	12.36	12.36
203	AMEX	FXO	Tue, Jul 29, 2008	12.22	12.40	12.17	12.40
202	AMEX	FXO	Mon, Jul 28, 2008	11.96	11.99	11.79	11.79
201	AMEX	FXO	Fri, Jul 25, 2008	13.72	13.72	12.06	12.08
200	AMEX	FXO	Wed, Jul 23, 2008	15.51	15.51	12.68	12.68
199	AMEX	FXO	Tue, Jul 22, 2008	11.65	12.44	11.58	12.43
198	AMEX	FXO	Mon, Jul 21, 2008	12.02	12.02	11.93	11.93
197	AMEX	FXO	Fri, Jul 18, 2008	11.88	11.88	11.83	11.83
196	AMEX	FXO	Thu, Jul 17, 2008	12.22	12.22	11.68	12.19
195	AMEX	FXO	Wed, Jul 16, 2008	10.59	11.43	10.59	11.43
194	AMEX	FXO	Tue, Jul 15, 2008	10.48	10.71	10.35	10.71
193	AMEX	FXO	Mon, Jul 14, 2008	11.12	11.13	10.82	10.82
192	AMEX	FXO	Fri, Jul 11, 2008	11.13	11.50	11.13	11.33
191	AMEX	FXO	Thu, Jul 10, 2008	11.47	11.57	11.42	11.46
190	AMEX	FXO	Wed, Jul 9, 2008	11.97	11.97	11.97	11.97
189	AMEX	FXO	Tue, Jul 8, 2008	11.46	11.66	11.46	11.66
188	AMEX	FXO	Mon, Jul 7, 2008	11.77	11.77	11.34	11.35
187	AMEX	FXO	Wed, Jul 2, 2008	12.13	12.13	11.88	11.88
186	AMEX	FXO	Tue, Jul 1, 2008	11.83	11.99	11.83	11.99
185	AMEX	FXO	Mon, Jun 30, 2008	13.03	13.03	11.97	11.97
184	AMEX	FXO	Fri, Jun 27, 2008	12.17	12.17	12.10	12.10
183	AMEX	FXO	Thu, Jun 26, 2008	12.47	12.47	12.23	12.25
182	AMEX	FXO	Wed, Jun 25, 2008	12.59	12.89	12.59	12.73
181	AMEX	FXO	Tue, Jun 24, 2008	12.52	12.70	12.50	12.56
180	AMEX	FXO	Mon, Jun 23, 2008	12.66	12.67	12.62	12.62
179	AMEX	FXO	Fri, Jun 20, 2008	12.96	12.96	12.95	12.95
178	AMEX	FXO	Thu, Jun 19, 2008	13.12	13.12	13.12	13.12
177	AMEX	FXO	Wed, Jun 18, 2008	13.12	13.17	13.12	13.16
176	AMEX	FXO	Tue, Jun 17, 2008	13.46	13.49	13.46	13.49
175	AMEX	FXO	Fri, Jun 13, 2008	13.30	13.47	13.30	13.47
174	AMEX	FXO	Thu, Jun 12, 2008	13.45	13.47	13.45	13.46
173	AMEX	FXO	Wed, Jun 11, 2008	13.39	13.39	13.39	13.39
172	AMEX	FXO	Tue, Jun 10, 2008	13.66	13.66	13.66	13.66
171	AMEX	FXO	Mon, Jun 9, 2008	13.59	13.59	13.59	13.59
170	AMEX	FXO	Fri, Jun 6, 2008	13.86	13.86	13.78	13.79
169	AMEX	FXO	Thu, Jun 5, 2008	14.21	14.21	14.21	14.21
168	AMEX	FXO	Tue, Jun 3, 2008	14.12	14.19	14.01	14.01
167	AMEX	FXO	Mon, Jun 2, 2008	14.30	14.30	14.08	14.13
166	AMEX	FXO	Fri, May 30, 2008	14.32	14.32	14.30	14.30
165	AMEX	FXO	Thu, May 29, 2008	14.29	14.34	14.29	14.34
164	AMEX	FXO	Wed, May 28, 2008	14.10	14.10	14.10	14.10
163	AMEX	FXO	Tue, May 27, 2008	14.27	14.27	14.13	14.24
162	AMEX	FXO	Fri, May 23, 2008	14.25	14.25	14.08	14.12
161	AMEX	FXO	Thu, May 22, 2008	14.12	14.22	14.12	14.22
160	AMEX	FXO	Wed, May 21, 2008	14.37	14.37	14.14	14.15
159	AMEX	FXO	Tue, May 20, 2008	14.43	14.44	14.41	14.41
158	AMEX	FXO	Mon, May 19, 2008	14.73	14.73	14.64	14.64
157	AMEX	FXO	Fri, May 16, 2008	14.81	14.81	14.55	14.55
156	AMEX	FXO	Thu, May 15, 2008	14.56	14.73	14.43	14.65
155	AMEX	FXO	Tue, May 13, 2008	14.68	14.68	14.52	14.52
154	AMEX	FXO	Mon, May 12, 2008	14.49	14.50	14.47	14.50
153	AMEX	FXO	Fri, May 9, 2008	14.26	14.42	14.26	14.40
152	AMEX	FXO	Thu, May 8, 2008	14.57	14.57	14.31	14.38
151	AMEX	FXO	Wed, May 7, 2008	14.75	14.76	14.54	14.54
150	AMEX	FXO	Tue, May 6, 2008	14.58	14.82	14.58	14.77
149	AMEX	FXO	Mon, May 5, 2008	14.77	14.77	14.75	14.76
148	AMEX	FXO	Fri, May 2, 2008	15.02	15.02	14.83	14.85
147	AMEX	FXO	Thu, May 1, 2008	14.89	14.92	14.82	14.82
146	AMEX	FXO	Wed, Apr 30, 2008	14.60	14.60	14.49	14.49
145	AMEX	FXO	Tue, Apr 29, 2008	14.58	14.58	14.56	14.56
144	AMEX	FXO	Mon, Apr 28, 2008	14.51	14.64	14.51	14.64
143	AMEX	FXO	Fri, Apr 25, 2008	14.37	14.51	14.37	14.51
142	AMEX	FXO	Wed, Apr 23, 2008	14.03	14.07	14.03	14.07
141	AMEX	FXO	Tue, Apr 22, 2008	13.92	13.92	13.92	13.92
140	AMEX	FXO	Mon, Apr 21, 2008	14.20	14.20	14.19	14.19
139	AMEX	FXO	Fri, Apr 18, 2008	14.43	14.43	14.43	14.43
138	AMEX	FXO	Wed, Apr 16, 2008	13.91	13.93	13.90	13.93
137	AMEX	FXO	Tue, Apr 15, 2008	13.72	13.72	13.65	13.68
136	AMEX	FXO	Fri, Apr 11, 2008	14.04	14.04	14.04	14.04
135	AMEX	FXO	Thu, Apr 10, 2008	14.06	14.11	14.06	14.11
134	AMEX	FXO	Wed, Apr 9, 2008	14.10	14.10	14.10	14.10
133	AMEX	FXO	Tue, Apr 8, 2008	14.38	14.38	14.30	14.30
132	AMEX	FXO	Mon, Apr 7, 2008	14.53	14.53	14.45	14.46
131	AMEX	FXO	Fri, Apr 4, 2008	14.43	14.50	14.38	14.38
130	AMEX	FXO	Thu, Apr 3, 2008	14.58	14.58	14.52	14.53
129	AMEX	FXO	Tue, Apr 1, 2008	14.25	14.25	14.25	14.25
128	AMEX	FXO	Mon, Mar 31, 2008	13.82	13.82	13.82	13.82
127	AMEX	FXO	Fri, Mar 28, 2008	13.85	13.85	13.75	13.75
126	AMEX	FXO	Thu, Mar 27, 2008	14.15	14.15	13.90	13.90
125	AMEX	FXO	Wed, Mar 26, 2008	14.34	14.34	14.10	14.10
124	AMEX	FXO	Tue, Mar 25, 2008	14.31	14.52	14.18	14.50
123	AMEX	FXO	Mon, Mar 24, 2008	15.47	15.47	14.24	14.38
122	AMEX	FXO	Thu, Mar 20, 2008	13.65	14.22	13.65	14.22
121	AMEX	FXO	Mon, Mar 17, 2008	13.15	13.18	13.09	13.18
120	AMEX	FXO	Fri, Mar 14, 2008	13.86	14.00	13.56	13.61
119	AMEX	FXO	Thu, Mar 13, 2008	13.77	13.94	13.45	13.90
118	AMEX	FXO	Wed, Mar 12, 2008	13.95	13.95	13.95	13.95
117	AMEX	FXO	Mon, Mar 10, 2008	13.37	13.37	13.37	13.37
116	AMEX	FXO	Fri, Mar 7, 2008	13.59	13.60	13.37	13.60
115	AMEX	FXO	Tue, Mar 4, 2008	14.00	14.10	13.90	14.10
114	AMEX	FXO	Mon, Mar 3, 2008	14.25	14.25	14.16	14.16
113	AMEX	FXO	Fri, Feb 29, 2008	14.60	14.60	14.50	14.50
112	AMEX	FXO	Thu, Feb 28, 2008	14.96	14.96	14.85	14.85
111	AMEX	FXO	Wed, Feb 27, 2008	15.14	15.31	15.14	15.28
110	AMEX	FXO	Tue, Feb 26, 2008	15.07	15.24	15.07	15.16
109	AMEX	FXO	Mon, Feb 25, 2008	14.69	14.69	14.69	14.69
108	AMEX	FXO	Fri, Feb 22, 2008	14.74	14.74	14.67	14.67
107	AMEX	FXO	Wed, Feb 20, 2008	14.89	14.90	14.85	14.85
106	AMEX	FXO	Tue, Feb 19, 2008	14.83	14.83	14.83	14.83
105	AMEX	FXO	Thu, Feb 14, 2008	14.88	14.88	14.88	14.88
104	AMEX	FXO	Tue, Feb 12, 2008	15.05	15.05	14.90	14.90
103	AMEX	FXO	Mon, Feb 11, 2008	15.07	15.07	14.84	14.84
102	AMEX	FXO	Fri, Feb 8, 2008	15.22	15.22	15.01	15.10
101	AMEX	FXO	Thu, Feb 7, 2008	15.00	15.16	15.00	15.16
100	AMEX	FXO	Wed, Feb 6, 2008	15.09	15.32	15.02	15.06
99	AMEX	FXO	Tue, Feb 5, 2008	15.49	15.55	15.27	15.27
98	AMEX	FXO	Mon, Feb 4, 2008	15.82	15.82	15.82	15.82
97	AMEX	FXO	Fri, Feb 1, 2008	15.80	15.80	15.74	15.74
96	AMEX	FXO	Thu, Jan 31, 2008	15.61	15.76	15.61	15.76
95	AMEX	FXO	Wed, Jan 30, 2008	15.37	15.65	15.17	15.21
94	AMEX	FXO	Tue, Jan 29, 2008	15.28	15.43	15.08	15.43
93	AMEX	FXO	Mon, Jan 28, 2008	14.59	14.94	14.59	14.92
92	AMEX	FXO	Fri, Jan 25, 2008	15.06	15.06	14.66	14.66
91	AMEX	FXO	Thu, Jan 24, 2008	14.79	14.96	14.78	14.96
90	AMEX	FXO	Wed, Jan 23, 2008	14.12	14.71	14.06	14.71
89	AMEX	FXO	Tue, Jan 22, 2008	13.52	13.99	13.52	13.96
88	AMEX	FXO	Fri, Jan 18, 2008	13.96	13.96	13.96	13.96
87	AMEX	FXO	Thu, Jan 17, 2008	14.40	14.40	13.89	13.89
86	AMEX	FXO	Wed, Jan 16, 2008	14.48	14.73	14.39	14.56
85	AMEX	FXO	Tue, Jan 15, 2008	14.58	14.58	14.51	14.56
84	AMEX	FXO	Mon, Jan 14, 2008	14.89	14.89	14.73	14.88
83	AMEX	FXO	Fri, Jan 11, 2008	14.73	14.89	14.73	14.88
82	AMEX	FXO	Thu, Jan 10, 2008	14.58	14.58	14.58	14.58
81	AMEX	FXO	Wed, Jan 9, 2008	14.40	14.40	14.22	14.23
80	AMEX	FXO	Tue, Jan 8, 2008	14.76	14.76	14.76	14.76
79	AMEX	FXO	Mon, Jan 7, 2008	14.85	15.01	14.85	14.89
78	AMEX	FXO	Fri, Jan 4, 2008	15.16	15.16	15.16	15.16
77	AMEX	FXO	Wed, Jan 2, 2008	15.47	15.56	15.47	15.47
76	AMEX	FXO	Mon, Dec 31, 2007	15.83	15.83	15.79	15.79
75	AMEX	FXO	Fri, Dec 28, 2007	15.69	15.73	15.63	15.73
74	AMEX	FXO	Thu, Dec 27, 2007	15.83	15.83	15.83	15.83
73	AMEX	FXO	Fri, Dec 21, 2007	15.69	15.69	15.69	15.69
72	AMEX	FXO	Thu, Dec 20, 2007	15.69	15.69	15.69	15.69
71	AMEX	FXO	Wed, Dec 19, 2007	15.84	15.88	15.84	15.88
70	AMEX	FXO	Tue, Dec 18, 2007	15.92	15.92	15.78	15.78
69	AMEX	FXO	Thu, Dec 13, 2007	16.13	16.13	16.13	16.13
68	AMEX	FXO	Wed, Dec 12, 2007	16.52	16.52	16.02	16.06
67	AMEX	FXO	Tue, Dec 11, 2007	16.94	16.94	16.71	16.71
66	AMEX	FXO	Fri, Dec 7, 2007	16.89	16.89	16.89	16.89
65	AMEX	FXO	Thu, Dec 6, 2007	16.66	16.66	16.66	16.66
64	AMEX	FXO	Tue, Dec 4, 2007	16.19	16.25	16.18	16.24
63	AMEX	FXO	Mon, Dec 3, 2007	16.39	16.39	16.39	16.39
62	AMEX	FXO	Fri, Nov 30, 2007	16.41	16.45	16.39	16.45
61	AMEX	FXO	Thu, Nov 29, 2007	16.02	16.02	16.02	16.02
60	AMEX	FXO	Wed, Nov 28, 2007	16.04	16.08	15.99	16.08
59	AMEX	FXO	Tue, Nov 20, 2007	15.86	15.86	15.78	15.78
58	AMEX	FXO	Fri, Nov 16, 2007	16.32	16.36	16.32	16.35
57	AMEX	FXO	Thu, Nov 15, 2007	16.62	16.62	16.36	16.36
56	AMEX	FXO	Wed, Nov 14, 2007	17.09	17.09	16.90	16.90
55	AMEX	FXO	Tue, Nov 13, 2007	16.68	16.68	16.68	16.68
54	AMEX	FXO	Thu, Nov 8, 2007	16.14	16.15	16.09	16.09
53	AMEX	FXO	Tue, Nov 6, 2007	16.63	16.66	16.51	16.66
52	AMEX	FXO	Mon, Nov 5, 2007	16.64	16.64	16.64	16.64
51	AMEX	FXO	Fri, Nov 2, 2007	16.84	16.84	16.51	16.51
50	AMEX	FXO	Thu, Nov 1, 2007	17.08	17.13	17.04	17.05
49	AMEX	FXO	Wed, Oct 31, 2007	17.48	17.55	16.29	17.45
48	AMEX	FXO	Tue, Oct 30, 2007	17.38	17.44	17.38	17.38
47	AMEX	FXO	Mon, Oct 29, 2007	17.36	17.43	17.36	17.43
46	AMEX	FXO	Fri, Oct 26, 2007	17.29	17.29	17.10	17.19
45	AMEX	FXO	Thu, Oct 25, 2007	17.18	17.18	16.96	17.02
44	AMEX	FXO	Wed, Oct 24, 2007	16.96	17.18	16.95	17.18
43	AMEX	FXO	Fri, Oct 19, 2007	17.65	17.65	17.30	17.30
42	AMEX	FXO	Tue, Oct 16, 2007	18.19	18.19	18.16	18.19
41	AMEX	FXO	Mon, Oct 15, 2007	18.33	18.33	18.33	18.33
40	AMEX	FXO	Fri, Oct 5, 2007	18.70	18.73	18.70	18.73
39	AMEX	FXO	Mon, Oct 1, 2007	18.42	18.43	18.42	18.43
38	AMEX	FXO	Thu, Sep 27, 2007	18.02	18.02	18.01	18.01
37	AMEX	FXO	Wed, Sep 26, 2007	17.88	17.92	17.84	17.92
36	AMEX	FXO	Tue, Sep 25, 2007	17.81	17.84	17.80	17.81
35	AMEX	FXO	Fri, Sep 21, 2007	18.09	18.10	18.09	18.10
34	AMEX	FXO	Wed, Sep 19, 2007	18.32	18.34	18.24	18.24
33	AMEX	FXO	Tue, Sep 18, 2007	17.51	18.26	17.51	18.10
32	AMEX	FXO	Fri, Sep 7, 2007	17.42	17.42	17.36	17.36
31	AMEX	FXO	Thu, Sep 6, 2007	17.56	17.56	17.56	17.56
30	AMEX	FXO	Tue, Sep 4, 2007	17.82	17.82	17.82	17.82
29	AMEX	FXO	Fri, Aug 31, 2007	17.61	17.72	17.61	17.72
28	AMEX	FXO	Wed, Aug 29, 2007	17.32	17.56	17.28	17.56
27	AMEX	FXO	Tue, Aug 28, 2007	17.45	17.45	17.40	17.40
26	AMEX	FXO	Thu, Aug 23, 2007	17.96	17.96	17.96	17.96
25	AMEX	FXO	Mon, Aug 20, 2007	17.85	17.85	17.51	17.51
24	AMEX	FXO	Fri, Aug 17, 2007	17.47	17.64	17.47	17.64
23	AMEX	FXO	Thu, Aug 16, 2007	16.41	17.10	16.41	17.10
22	AMEX	FXO	Wed, Aug 15, 2007	17.03	17.03	16.89	16.89
21	AMEX	FXO	Tue, Aug 14, 2007	17.47	17.47	17.47	17.47
20	AMEX	FXO	Mon, Aug 13, 2007	17.62	17.64	17.59	17.62
19	AMEX	FXO	Thu, Aug 9, 2007	17.63	17.63	17.61	17.61
18	AMEX	FXO	Tue, Aug 7, 2007	17.82	17.82	17.82	17.82
17	AMEX	FXO	Fri, Aug 3, 2007	17.68	17.71	17.68	17.71
16	AMEX	FXO	Thu, Aug 2, 2007	18.10	18.10	18.10	18.10
15	AMEX	FXO	Wed, Aug 1, 2007	17.79	17.79	17.71	17.71
14	AMEX	FXO	Tue, Jul 31, 2007	18.32	18.32	18.08	18.08
13	AMEX	FXO	Thu, Jul 26, 2007	18.47	18.47	18.08	18.20
12	AMEX	FXO	Wed, Jul 25, 2007	18.62	18.62	18.62	18.62
11	AMEX	FXO	Tue, Jul 24, 2007	18.90	18.90	18.90	18.90
10	AMEX	FXO	Wed, Jul 18, 2007	19.46	19.46	19.45	19.45
9	AMEX	FXO	Mon, Jul 9, 2007	19.97	19.98	19.97	19.98
8	AMEX	FXO	Mon, Jul 2, 2007	19.96	19.96	19.70	19.79
7	AMEX	FXO	Fri, Jun 29, 2007	19.77	19.77	19.77	19.77
6	AMEX	FXO	Mon, Jun 18, 2007	20.13	20.13	20.13	20.13
5	AMEX	FXO	Thu, Jun 14, 2007	20.04	20.04	20.04	20.04
4	AMEX	FXO	Wed, May 23, 2007	20.28	20.28	20.28	20.28
3	AMEX	FXO	Thu, May 17, 2007	19.99	20.02	19.99	20.02
2	AMEX	FXO	Mon, May 14, 2007	20.13	20.13	20.13	20.13
1	AMEX	FXO	Thu, May 10, 2007	20.05	20.05	20.05	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Financials AlphaDEX AMEX:FXO 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