First Trust Materials AlphaDEX Fund AMEX:FXZ Historical Prices

Below are the 4196 trading days of historical prices for FXZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4196	AMEX	FXZ	Thu, Mar 21, 2024	70.11	70.17	69.93	69.99
4195	AMEX	FXZ	Wed, Mar 20, 2024	68.78	70.20	68.78	69.74
4194	AMEX	FXZ	Tue, Mar 19, 2024	68.41	68.87	68.41	68.83
4193	AMEX	FXZ	Mon, Mar 18, 2024	68.79	69.03	68.34	68.62
4192	AMEX	FXZ	Fri, Mar 15, 2024	67.54	68.79	67.54	68.59
4191	AMEX	FXZ	Thu, Mar 14, 2024	68.30	68.30	67.24	67.72
4190	AMEX	FXZ	Wed, Mar 13, 2024	68.36	69.19	68.36	68.64
4189	AMEX	FXZ	Tue, Mar 12, 2024	68.62	68.75	68.11	68.28
4188	AMEX	FXZ	Mon, Mar 11, 2024	68.24	68.77	68.04	68.60
4187	AMEX	FXZ	Fri, Mar 8, 2024	68.91	69.07	68.28	68.29
4186	AMEX	FXZ	Thu, Mar 7, 2024	67.88	68.82	67.88	68.63
4185	AMEX	FXZ	Wed, Mar 6, 2024	67.25	67.68	67.18	67.39
4184	AMEX	FXZ	Tue, Mar 5, 2024	67.31	67.47	66.61	66.76
4183	AMEX	FXZ	Mon, Mar 4, 2024	68.01	68.17	67.77	67.82
4182	AMEX	FXZ	Fri, Mar 1, 2024	67.63	68.03	67.53	67.85
4181	AMEX	FXZ	Thu, Feb 29, 2024	66.94	67.55	66.85	67.37
4180	AMEX	FXZ	Wed, Feb 28, 2024	66.44	67.18	66.43	66.66
4179	AMEX	FXZ	Tue, Feb 27, 2024	66.71	67.03	66.71	66.86
4178	AMEX	FXZ	Mon, Feb 26, 2024	66.21	66.66	66.21	66.40
4177	AMEX	FXZ	Fri, Feb 23, 2024	66.17	66.66	66.00	66.50
4176	AMEX	FXZ	Thu, Feb 22, 2024	65.37	66.10	65.33	66.00
4175	AMEX	FXZ	Wed, Feb 21, 2024	64.76	65.21	64.63	65.17
4174	AMEX	FXZ	Tue, Feb 20, 2024	65.18	65.19	64.70	64.94
4173	AMEX	FXZ	Fri, Feb 16, 2024	65.61	66.50	65.61	65.94
4172	AMEX	FXZ	Thu, Feb 15, 2024	64.38	65.91	64.30	65.70
4171	AMEX	FXZ	Wed, Feb 14, 2024	63.94	64.16	63.49	64.06
4170	AMEX	FXZ	Tue, Feb 13, 2024	65.39	65.39	63.07	63.57
4169	AMEX	FXZ	Mon, Feb 12, 2024	66.33	67.41	66.33	66.90
4168	AMEX	FXZ	Fri, Feb 9, 2024	65.99	66.23	65.77	66.23
4167	AMEX	FXZ	Thu, Feb 8, 2024	65.92	66.16	65.57	65.98
4166	AMEX	FXZ	Wed, Feb 7, 2024	65.57	66.19	65.48	66.06
4165	AMEX	FXZ	Tue, Feb 6, 2024	64.96	65.64	64.82	65.40
4164	AMEX	FXZ	Mon, Feb 5, 2024	65.32	65.45	64.77	65.02
4163	AMEX	FXZ	Fri, Feb 2, 2024	66.38	66.66	65.64	66.36
4162	AMEX	FXZ	Thu, Feb 1, 2024	66.49	66.98	66.03	66.98
4161	AMEX	FXZ	Wed, Jan 31, 2024	66.96	67.46	66.08	66.08
4160	AMEX	FXZ	Tue, Jan 30, 2024	66.33	67.15	66.32	66.91
4159	AMEX	FXZ	Mon, Jan 29, 2024	66.29	66.63	65.70	66.63
4158	AMEX	FXZ	Fri, Jan 26, 2024	66.28	66.80	66.11	66.25
4157	AMEX	FXZ	Thu, Jan 25, 2024	66.02	66.28	65.41	66.03
4156	AMEX	FXZ	Wed, Jan 24, 2024	66.45	66.61	65.52	65.52
4155	AMEX	FXZ	Tue, Jan 23, 2024	66.21	66.78	65.97	66.13
4154	AMEX	FXZ	Mon, Jan 22, 2024	65.07	65.81	65.07	65.73
4153	AMEX	FXZ	Fri, Jan 19, 2024	65.05	65.25	64.49	65.21
4152	AMEX	FXZ	Thu, Jan 18, 2024	65.10	65.10	64.52	65.09
4151	AMEX	FXZ	Wed, Jan 17, 2024	64.78	65.08	64.63	64.79
4150	AMEX	FXZ	Tue, Jan 16, 2024	65.92	65.92	65.21	65.57
4149	AMEX	FXZ	Fri, Jan 12, 2024	66.95	67.01	66.05	66.21
4148	AMEX	FXZ	Thu, Jan 11, 2024	66.52	66.66	65.96	66.45
4147	AMEX	FXZ	Wed, Jan 10, 2024	66.69	66.80	66.28	66.68
4146	AMEX	FXZ	Tue, Jan 9, 2024	67.31	67.31	66.79	66.88
4145	AMEX	FXZ	Mon, Jan 8, 2024	67.25	67.92	66.93	67.89
4144	AMEX	FXZ	Fri, Jan 5, 2024	67.16	68.08	67.16	67.56
4143	AMEX	FXZ	Thu, Jan 4, 2024	67.97	68.09	67.32	67.40
4142	AMEX	FXZ	Wed, Jan 3, 2024	67.88	68.59	67.33	67.99
4141	AMEX	FXZ	Tue, Jan 2, 2024	68.55	69.38	68.55	68.90
4140	AMEX	FXZ	Fri, Dec 29, 2023	69.46	69.46	68.78	68.96
4139	AMEX	FXZ	Thu, Dec 28, 2023	69.79	69.97	69.48	69.55
4138	AMEX	FXZ	Wed, Dec 27, 2023	69.95	70.22	69.82	69.99
4137	AMEX	FXZ	Tue, Dec 26, 2023	69.75	70.20	69.66	70.00
4136	AMEX	FXZ	Fri, Dec 22, 2023	69.36	69.83	69.34	69.56
4135	AMEX	FXZ	Thu, Dec 21, 2023	69.07	69.45	68.97	69.13
4134	AMEX	FXZ	Wed, Dec 20, 2023	69.27	69.67	68.47	68.48
4133	AMEX	FXZ	Tue, Dec 19, 2023	69.20	69.72	69.20	69.65
4132	AMEX	FXZ	Mon, Dec 18, 2023	69.22	69.30	68.73	68.75
4131	AMEX	FXZ	Fri, Dec 15, 2023	67.74	68.21	67.46	67.61
4130	AMEX	FXZ	Thu, Dec 14, 2023	66.41	68.06	66.41	67.70
4129	AMEX	FXZ	Wed, Dec 13, 2023	63.49	65.88	63.49	65.86
4128	AMEX	FXZ	Tue, Dec 12, 2023	64.33	64.33	63.53	63.64
4127	AMEX	FXZ	Mon, Dec 11, 2023	63.95	64.38	63.84	64.37
4126	AMEX	FXZ	Fri, Dec 8, 2023	64.17	65.00	64.09	64.26
4125	AMEX	FXZ	Thu, Dec 7, 2023	63.88	64.27	63.87	64.27
4124	AMEX	FXZ	Wed, Dec 6, 2023	64.09	64.60	63.67	63.70
4123	AMEX	FXZ	Tue, Dec 5, 2023	64.50	64.50	63.66	63.66
4122	AMEX	FXZ	Mon, Dec 4, 2023	64.80	65.54	64.80	64.93
4121	AMEX	FXZ	Fri, Dec 1, 2023	64.08	65.46	64.08	65.40
4120	AMEX	FXZ	Thu, Nov 30, 2023	63.57	64.07	63.28	64.03
4119	AMEX	FXZ	Wed, Nov 29, 2023	63.19	63.65	63.19	63.43
4118	AMEX	FXZ	Tue, Nov 28, 2023	62.79	63.31	62.56	62.97
4117	AMEX	FXZ	Mon, Nov 27, 2023	62.58	62.96	62.49	62.85
4116	AMEX	FXZ	Fri, Nov 24, 2023	62.62	63.22	62.62	62.97
4115	AMEX	FXZ	Wed, Nov 22, 2023	62.53	62.65	62.25	62.62
4114	AMEX	FXZ	Tue, Nov 21, 2023	62.60	62.95	62.47	62.48
4113	AMEX	FXZ	Mon, Nov 20, 2023	62.56	62.83	62.27	62.66
4112	AMEX	FXZ	Fri, Nov 17, 2023	62.78	62.81	62.45	62.66
4111	AMEX	FXZ	Thu, Nov 16, 2023	62.73	62.98	62.06	62.51
4110	AMEX	FXZ	Wed, Nov 15, 2023	62.45	63.57	62.45	62.89
4109	AMEX	FXZ	Tue, Nov 14, 2023	61.20	62.53	61.20	62.41
4108	AMEX	FXZ	Mon, Nov 13, 2023	59.90	60.38	59.79	60.05
4107	AMEX	FXZ	Fri, Nov 10, 2023	59.82	60.25	59.53	60.23
4106	AMEX	FXZ	Thu, Nov 9, 2023	60.38	60.61	59.66	59.66
4105	AMEX	FXZ	Wed, Nov 8, 2023	60.21	60.48	59.79	60.07
4104	AMEX	FXZ	Tue, Nov 7, 2023	60.44	60.58	59.99	60.15
4103	AMEX	FXZ	Mon, Nov 6, 2023	61.55	61.55	60.89	60.97
4102	AMEX	FXZ	Fri, Nov 3, 2023	61.07	61.99	61.07	61.58
4101	AMEX	FXZ	Thu, Nov 2, 2023	59.57	60.65	59.57	60.64
4100	AMEX	FXZ	Wed, Nov 1, 2023	59.86	59.86	58.78	59.41
4099	AMEX	FXZ	Tue, Oct 31, 2023	59.78	60.20	59.51	59.81
4098	AMEX	FXZ	Mon, Oct 30, 2023	59.86	60.12	59.44	59.86
4097	AMEX	FXZ	Fri, Oct 27, 2023	59.71	59.84	59.26	59.45
4096	AMEX	FXZ	Thu, Oct 26, 2023	58.97	60.09	58.97	59.58
4095	AMEX	FXZ	Wed, Oct 25, 2023	59.39	59.46	58.85	58.91
4094	AMEX	FXZ	Tue, Oct 24, 2023	59.09	60.08	59.09	59.77
4093	AMEX	FXZ	Mon, Oct 23, 2023	59.03	59.57	58.75	58.78
4092	AMEX	FXZ	Fri, Oct 20, 2023	60.42	60.50	59.94	59.95
4091	AMEX	FXZ	Thu, Oct 19, 2023	61.34	61.79	60.56	60.69
4090	AMEX	FXZ	Wed, Oct 18, 2023	62.99	62.99	61.53	61.53
4089	AMEX	FXZ	Tue, Oct 17, 2023	61.95	63.48	61.95	63.32
4088	AMEX	FXZ	Mon, Oct 16, 2023	62.22	62.65	61.98	62.34
4087	AMEX	FXZ	Fri, Oct 13, 2023	62.38	62.41	61.54	61.78
4086	AMEX	FXZ	Thu, Oct 12, 2023	63.11	63.11	61.39	61.96
4085	AMEX	FXZ	Wed, Oct 11, 2023	62.90	63.29	62.32	62.81
4084	AMEX	FXZ	Tue, Oct 10, 2023	62.33	63.33	62.33	62.82
4083	AMEX	FXZ	Mon, Oct 9, 2023	61.50	62.23	61.22	62.04
4082	AMEX	FXZ	Fri, Oct 6, 2023	61.09	62.11	60.78	61.67
4081	AMEX	FXZ	Thu, Oct 5, 2023	61.49	61.78	60.97	61.19
4080	AMEX	FXZ	Wed, Oct 4, 2023	61.82	61.88	60.98	61.66
4079	AMEX	FXZ	Tue, Oct 3, 2023	61.65	62.19	61.32	61.56
4078	AMEX	FXZ	Mon, Oct 2, 2023	62.89	62.90	61.75	62.11
4077	AMEX	FXZ	Fri, Sep 29, 2023	63.49	63.70	62.90	63.03
4076	AMEX	FXZ	Thu, Sep 28, 2023	62.25	63.21	62.25	62.99
4075	AMEX	FXZ	Wed, Sep 27, 2023	62.27	62.43	61.85	62.19
4074	AMEX	FXZ	Tue, Sep 26, 2023	62.48	62.82	61.77	61.87
4073	AMEX	FXZ	Mon, Sep 25, 2023	62.30	63.05	62.28	62.95
4072	AMEX	FXZ	Fri, Sep 22, 2023	62.83	63.10	62.41	62.42
4071	AMEX	FXZ	Thu, Sep 21, 2023	63.32	63.33	62.77	62.46
4070	AMEX	FXZ	Wed, Sep 20, 2023	64.47	65.10	63.72	63.79
4069	AMEX	FXZ	Tue, Sep 19, 2023	64.09	64.67	63.77	64.25
4068	AMEX	FXZ	Mon, Sep 18, 2023	64.28	64.45	63.91	64.06
4067	AMEX	FXZ	Fri, Sep 15, 2023	64.75	64.96	64.31	64.39
4066	AMEX	FXZ	Thu, Sep 14, 2023	64.31	65.12	64.31	65.07
4065	AMEX	FXZ	Wed, Sep 13, 2023	64.20	64.20	63.35	63.64
4064	AMEX	FXZ	Tue, Sep 12, 2023	64.08	64.65	64.00	64.11
4063	AMEX	FXZ	Mon, Sep 11, 2023	65.08	65.20	64.15	64.16
4062	AMEX	FXZ	Fri, Sep 8, 2023	64.58	64.81	64.32	64.44
4061	AMEX	FXZ	Thu, Sep 7, 2023	64.73	65.02	64.11	64.44
4060	AMEX	FXZ	Wed, Sep 6, 2023	65.47	65.97	64.76	65.24
4059	AMEX	FXZ	Tue, Sep 5, 2023	66.66	66.83	65.68	65.68
4058	AMEX	FXZ	Fri, Sep 1, 2023	66.83	67.17	66.70	66.83
4057	AMEX	FXZ	Thu, Aug 31, 2023	66.55	66.74	66.33	66.44
4056	AMEX	FXZ	Wed, Aug 30, 2023	66.32	66.54	66.17	66.40
4055	AMEX	FXZ	Tue, Aug 29, 2023	65.16	66.33	65.16	66.33
4054	AMEX	FXZ	Mon, Aug 28, 2023	64.77	65.54	64.77	65.13
4053	AMEX	FXZ	Fri, Aug 25, 2023	64.66	64.92	63.93	64.57
4052	AMEX	FXZ	Thu, Aug 24, 2023	64.41	64.82	64.12	64.34
4051	AMEX	FXZ	Wed, Aug 23, 2023	64.86	64.95	64.49	64.72
4050	AMEX	FXZ	Tue, Aug 22, 2023	65.41	65.42	64.67	64.83
4049	AMEX	FXZ	Mon, Aug 21, 2023	65.22	65.22	64.72	65.06
4048	AMEX	FXZ	Fri, Aug 18, 2023	64.47	65.09	64.47	64.95
4047	AMEX	FXZ	Thu, Aug 17, 2023	65.21	65.85	64.89	64.95
4046	AMEX	FXZ	Wed, Aug 16, 2023	64.88	65.45	64.81	64.81
4045	AMEX	FXZ	Tue, Aug 15, 2023	66.16	66.16	65.06	65.13
4044	AMEX	FXZ	Mon, Aug 14, 2023	65.89	66.72	65.55	66.68
4043	AMEX	FXZ	Fri, Aug 11, 2023	65.26	65.71	65.19	65.43
4042	AMEX	FXZ	Thu, Aug 10, 2023	66.42	66.53	65.40	65.54
4041	AMEX	FXZ	Wed, Aug 9, 2023	66.22	66.76	66.07	66.15
4040	AMEX	FXZ	Tue, Aug 8, 2023	65.48	66.18	65.00	66.07
4039	AMEX	FXZ	Mon, Aug 7, 2023	66.39	66.80	66.27	66.62
4038	AMEX	FXZ	Fri, Aug 4, 2023	66.79	67.26	66.24	66.28
4037	AMEX	FXZ	Thu, Aug 3, 2023	66.59	67.12	66.00	66.48
4036	AMEX	FXZ	Wed, Aug 2, 2023	67.05	67.48	66.62	66.74
4035	AMEX	FXZ	Tue, Aug 1, 2023	67.63	67.95	67.50	67.76
4034	AMEX	FXZ	Mon, Jul 31, 2023	67.70	68.17	67.60	68.17
4033	AMEX	FXZ	Fri, Jul 28, 2023	67.35	67.75	67.12	67.45
4032	AMEX	FXZ	Thu, Jul 27, 2023	67.50	67.76	66.85	66.96
4031	AMEX	FXZ	Wed, Jul 26, 2023	67.03	67.53	66.78	67.18
4030	AMEX	FXZ	Tue, Jul 25, 2023	66.14	67.57	66.14	67.24
4029	AMEX	FXZ	Mon, Jul 24, 2023	65.93	66.28	65.60	65.92
4028	AMEX	FXZ	Fri, Jul 21, 2023	65.95	65.95	65.15	65.70
4027	AMEX	FXZ	Thu, Jul 20, 2023	66.21	66.56	65.54	65.89
4026	AMEX	FXZ	Wed, Jul 19, 2023	66.22	66.29	65.79	66.06
4025	AMEX	FXZ	Tue, Jul 18, 2023	65.25	66.45	65.25	66.21
4024	AMEX	FXZ	Mon, Jul 17, 2023	64.95	65.45	64.79	65.31
4023	AMEX	FXZ	Fri, Jul 14, 2023	66.20	66.20	64.94	65.29
4022	AMEX	FXZ	Thu, Jul 13, 2023	66.34	66.43	65.90	66.31
4021	AMEX	FXZ	Wed, Jul 12, 2023	65.90	66.51	65.90	66.05
4020	AMEX	FXZ	Tue, Jul 11, 2023	64.67	65.18	64.45	65.11
4019	AMEX	FXZ	Mon, Jul 10, 2023	63.93	64.56	63.88	64.22
4018	AMEX	FXZ	Fri, Jul 7, 2023	62.73	64.80	62.73	64.24
4017	AMEX	FXZ	Thu, Jul 6, 2023	62.70	62.97	61.77	62.76
4016	AMEX	FXZ	Wed, Jul 5, 2023	64.41	64.41	63.36	63.36
4015	AMEX	FXZ	Mon, Jul 3, 2023	64.14	65.24	64.14	64.85
4014	AMEX	FXZ	Fri, Jun 30, 2023	64.28	64.38	63.64	64.19
4013	AMEX	FXZ	Thu, Jun 29, 2023	62.79	63.81	62.59	63.81
4012	AMEX	FXZ	Wed, Jun 28, 2023	62.95	62.95	62.36	62.86
4011	AMEX	FXZ	Tue, Jun 27, 2023	62.12	63.14	61.87	63.10
4010	AMEX	FXZ	Mon, Jun 26, 2023	61.78	62.77	61.78	62.09
4009	AMEX	FXZ	Fri, Jun 23, 2023	61.36	61.84	60.93	61.77
4008	AMEX	FXZ	Thu, Jun 22, 2023	61.87	62.03	61.28	61.98
4007	AMEX	FXZ	Wed, Jun 21, 2023	61.95	62.74	61.84	62.39
4006	AMEX	FXZ	Tue, Jun 20, 2023	62.55	62.55	61.82	62.31
4005	AMEX	FXZ	Fri, Jun 16, 2023	63.56	63.56	62.92	63.28
4004	AMEX	FXZ	Thu, Jun 15, 2023	62.71	63.67	62.70	63.57
4003	AMEX	FXZ	Wed, Jun 14, 2023	63.83	64.08	62.49	62.92
4002	AMEX	FXZ	Tue, Jun 13, 2023	62.50	63.49	62.50	63.41
4001	AMEX	FXZ	Mon, Jun 12, 2023	61.53	62.11	61.08	61.84
4000	AMEX	FXZ	Fri, Jun 9, 2023	62.01	62.01	61.27	61.70
3999	AMEX	FXZ	Thu, Jun 8, 2023	63.02	63.22	61.67	62.16
3998	AMEX	FXZ	Wed, Jun 7, 2023	62.05	62.99	61.94	62.90
3997	AMEX	FXZ	Tue, Jun 6, 2023	60.66	62.00	60.66	61.96
3996	AMEX	FXZ	Mon, Jun 5, 2023	61.21	61.56	60.46	61.21
3995	AMEX	FXZ	Fri, Jun 2, 2023	59.50	61.37	59.50	61.21
3994	AMEX	FXZ	Thu, Jun 1, 2023	57.80	58.49	57.55	58.27
3993	AMEX	FXZ	Wed, May 31, 2023	58.25	58.28	57.46	57.64
3992	AMEX	FXZ	Tue, May 30, 2023	59.56	59.56	58.49	58.72
3991	AMEX	FXZ	Fri, May 26, 2023	59.71	59.79	59.23	59.56
3990	AMEX	FXZ	Thu, May 25, 2023	59.43	59.70	58.84	59.26
3989	AMEX	FXZ	Wed, May 24, 2023	60.36	60.36	59.51	59.68
3988	AMEX	FXZ	Tue, May 23, 2023	60.89	61.28	60.31	60.79
3987	AMEX	FXZ	Mon, May 22, 2023	61.31	61.53	61.00	61.22
3986	AMEX	FXZ	Fri, May 19, 2023	61.94	61.94	61.03	61.17
3985	AMEX	FXZ	Thu, May 18, 2023	60.72	61.61	60.34	61.53
3984	AMEX	FXZ	Wed, May 17, 2023	60.42	61.11	60.13	60.98
3983	AMEX	FXZ	Tue, May 16, 2023	60.94	60.94	60.00	60.04
3982	AMEX	FXZ	Mon, May 15, 2023	60.60	61.33	60.51	61.15
3981	AMEX	FXZ	Fri, May 12, 2023	60.47	60.68	59.97	60.35
3980	AMEX	FXZ	Thu, May 11, 2023	60.30	60.54	60.05	60.23
3979	AMEX	FXZ	Wed, May 10, 2023	62.27	62.27	60.42	61.04
3978	AMEX	FXZ	Tue, May 9, 2023	61.50	61.93	61.42	61.63
3977	AMEX	FXZ	Mon, May 8, 2023	62.67	62.78	61.72	61.95
3976	AMEX	FXZ	Fri, May 5, 2023	61.22	62.33	61.22	62.09
3975	AMEX	FXZ	Thu, May 4, 2023	61.46	61.58	60.40	60.71
3974	AMEX	FXZ	Wed, May 3, 2023	62.47	62.81	61.49	61.52
3973	AMEX	FXZ	Tue, May 2, 2023	62.25	62.35	60.85	62.28
3972	AMEX	FXZ	Mon, May 1, 2023	62.97	63.15	62.55	62.72
3971	AMEX	FXZ	Fri, Apr 28, 2023	62.03	62.89	61.84	62.74
3970	AMEX	FXZ	Thu, Apr 27, 2023	61.32	62.25	61.12	62.25
3969	AMEX	FXZ	Wed, Apr 26, 2023	61.84	62.01	60.97	61.13
3968	AMEX	FXZ	Tue, Apr 25, 2023	63.28	63.28	61.88	61.92
3967	AMEX	FXZ	Mon, Apr 24, 2023	63.54	64.15	63.54	64.15
3966	AMEX	FXZ	Fri, Apr 21, 2023	64.18	64.21	63.09	63.52
3965	AMEX	FXZ	Thu, Apr 20, 2023	64.40	65.23	64.32	64.52
3964	AMEX	FXZ	Wed, Apr 19, 2023	64.95	65.08	64.62	64.92
3963	AMEX	FXZ	Tue, Apr 18, 2023	65.63	65.82	65.14	65.49
3962	AMEX	FXZ	Mon, Apr 17, 2023	64.99	65.35	64.80	65.34
3961	AMEX	FXZ	Fri, Apr 14, 2023	65.68	66.00	64.65	65.08
3960	AMEX	FXZ	Thu, Apr 13, 2023	65.23	65.74	64.69	65.55
3959	AMEX	FXZ	Wed, Apr 12, 2023	65.93	66.05	65.02	65.04
3958	AMEX	FXZ	Tue, Apr 11, 2023	64.77	65.52	64.77	65.15
3957	AMEX	FXZ	Mon, Apr 10, 2023	63.31	64.49	63.31	64.42
3956	AMEX	FXZ	Thu, Apr 6, 2023	63.39	63.47	62.88	63.35
3955	AMEX	FXZ	Wed, Apr 5, 2023	63.42	63.70	62.87	63.57
3954	AMEX	FXZ	Tue, Apr 4, 2023	65.53	65.53	63.40	63.88
3953	AMEX	FXZ	Mon, Apr 3, 2023	65.44	66.09	65.12	65.59
3952	AMEX	FXZ	Fri, Mar 31, 2023	64.69	65.35	64.54	65.32
3951	AMEX	FXZ	Thu, Mar 30, 2023	64.84	64.92	64.19	64.36
3950	AMEX	FXZ	Wed, Mar 29, 2023	63.98	64.30	63.94	64.16
3949	AMEX	FXZ	Tue, Mar 28, 2023	62.88	63.64	62.88	63.46
3948	AMEX	FXZ	Mon, Mar 27, 2023	62.79	63.39	62.30	62.89
3947	AMEX	FXZ	Fri, Mar 24, 2023	61.22	62.47	60.77	62.23
3946	AMEX	FXZ	Thu, Mar 23, 2023	62.87	63.79	61.69	61.97
3945	AMEX	FXZ	Wed, Mar 22, 2023	63.87	64.18	62.43	62.46
3944	AMEX	FXZ	Tue, Mar 21, 2023	63.64	64.21	63.50	63.90
3943	AMEX	FXZ	Mon, Mar 20, 2023	62.06	63.10	62.06	62.76
3942	AMEX	FXZ	Fri, Mar 17, 2023	62.18	62.27	61.31	61.54
3941	AMEX	FXZ	Thu, Mar 16, 2023	61.10	62.53	60.69	62.47
3940	AMEX	FXZ	Wed, Mar 15, 2023	63.06	63.06	60.84	61.72
3939	AMEX	FXZ	Tue, Mar 14, 2023	65.21	65.64	64.03	64.78
3938	AMEX	FXZ	Mon, Mar 13, 2023	63.63	64.80	63.11	63.90
3937	AMEX	FXZ	Fri, Mar 10, 2023	66.88	66.88	64.29	64.70
3936	AMEX	FXZ	Thu, Mar 9, 2023	69.05	69.25	66.85	66.95
3935	AMEX	FXZ	Wed, Mar 8, 2023	68.53	69.14	68.27	68.96
3934	AMEX	FXZ	Tue, Mar 7, 2023	69.81	69.84	68.26	68.41
3933	AMEX	FXZ	Mon, Mar 6, 2023	71.73	71.73	69.87	70.12
3932	AMEX	FXZ	Fri, Mar 3, 2023	71.30	72.01	70.80	71.94
3931	AMEX	FXZ	Thu, Mar 2, 2023	69.34	71.05	69.12	70.95
3930	AMEX	FXZ	Wed, Mar 1, 2023	69.36	70.33	69.36	69.93
3929	AMEX	FXZ	Tue, Feb 28, 2023	68.49	69.44	68.32	68.90
3928	AMEX	FXZ	Mon, Feb 27, 2023	68.47	69.03	68.33	68.39
3927	AMEX	FXZ	Fri, Feb 24, 2023	66.76	67.75	66.31	67.72
3926	AMEX	FXZ	Thu, Feb 23, 2023	67.82	68.21	66.91	67.70
3925	AMEX	FXZ	Wed, Feb 22, 2023	67.17	67.95	67.17	67.52
3924	AMEX	FXZ	Tue, Feb 21, 2023	68.34	68.52	66.76	67.11
3923	AMEX	FXZ	Fri, Feb 17, 2023	69.23	69.23	68.50	68.73
3922	AMEX	FXZ	Thu, Feb 16, 2023	69.08	70.63	69.08	69.82
3921	AMEX	FXZ	Wed, Feb 15, 2023	68.90	69.80	68.62	69.79
3920	AMEX	FXZ	Tue, Feb 14, 2023	68.98	69.88	68.54	69.68
3919	AMEX	FXZ	Mon, Feb 13, 2023	68.89	69.55	68.44	69.37
3918	AMEX	FXZ	Fri, Feb 10, 2023	68.35	68.87	67.87	68.82
3917	AMEX	FXZ	Thu, Feb 9, 2023	70.26	70.51	68.39	68.60
3916	AMEX	FXZ	Wed, Feb 8, 2023	70.10	70.43	69.61	69.70
3915	AMEX	FXZ	Tue, Feb 7, 2023	70.42	70.62	69.33	70.42
3914	AMEX	FXZ	Mon, Feb 6, 2023	71.07	71.07	69.88	70.35
3913	AMEX	FXZ	Fri, Feb 3, 2023	71.37	72.60	71.37	71.56
3912	AMEX	FXZ	Thu, Feb 2, 2023	72.04	72.11	71.24	71.93
3911	AMEX	FXZ	Wed, Feb 1, 2023	70.27	72.33	70.07	71.86
3910	AMEX	FXZ	Tue, Jan 31, 2023	69.24	70.56	69.03	70.54
3909	AMEX	FXZ	Mon, Jan 30, 2023	69.05	69.90	69.00	69.04
3908	AMEX	FXZ	Fri, Jan 27, 2023	69.24	70.07	69.14	69.68
3907	AMEX	FXZ	Thu, Jan 26, 2023	68.67	69.61	68.04	69.61
3906	AMEX	FXZ	Wed, Jan 25, 2023	67.16	68.37	66.98	68.34
3905	AMEX	FXZ	Tue, Jan 24, 2023	67.59	68.05	66.91	67.88
3904	AMEX	FXZ	Mon, Jan 23, 2023	67.51	68.11	67.41	67.94
3903	AMEX	FXZ	Fri, Jan 20, 2023	66.13	67.59	65.80	67.58
3902	AMEX	FXZ	Thu, Jan 19, 2023	66.10	66.45	65.44	66.06
3901	AMEX	FXZ	Wed, Jan 18, 2023	68.01	68.49	66.62	66.67
3900	AMEX	FXZ	Tue, Jan 17, 2023	68.23	68.37	67.34	67.39
3899	AMEX	FXZ	Fri, Jan 13, 2023	67.46	68.25	67.29	68.14
3898	AMEX	FXZ	Thu, Jan 12, 2023	67.28	67.92	66.59	67.89
3897	AMEX	FXZ	Wed, Jan 11, 2023	66.44	66.79	66.09	66.76
3896	AMEX	FXZ	Tue, Jan 10, 2023	64.79	65.96	64.61	65.92
3895	AMEX	FXZ	Mon, Jan 9, 2023	65.44	65.87	64.82	64.85
3894	AMEX	FXZ	Fri, Jan 6, 2023	63.08	64.94	63.08	64.80
3893	AMEX	FXZ	Thu, Jan 5, 2023	61.84	62.61	61.09	62.47
3892	AMEX	FXZ	Wed, Jan 4, 2023	60.93	62.30	60.93	62.18
3891	AMEX	FXZ	Tue, Jan 3, 2023	60.75	61.55	60.13	60.62
3890	AMEX	FXZ	Fri, Dec 30, 2022	60.78	60.85	60.17	60.59
3889	AMEX	FXZ	Thu, Dec 29, 2022	60.51	61.30	60.51	61.05
3888	AMEX	FXZ	Wed, Dec 28, 2022	61.79	61.94	60.28	60.30
3887	AMEX	FXZ	Tue, Dec 27, 2022	61.73	62.20	61.52	61.86
3886	AMEX	FXZ	Fri, Dec 23, 2022	61.07	61.55	60.81	61.54
3885	AMEX	FXZ	Thu, Dec 22, 2022	61.46	61.46	59.92	61.00
3884	AMEX	FXZ	Wed, Dec 21, 2022	61.45	62.18	61.37	61.88
3883	AMEX	FXZ	Tue, Dec 20, 2022	59.97	61.20	59.97	60.83
3882	AMEX	FXZ	Mon, Dec 19, 2022	60.79	61.31	59.65	59.96
3881	AMEX	FXZ	Fri, Dec 16, 2022	60.02	60.86	60.02	60.79
3880	AMEX	FXZ	Thu, Dec 15, 2022	61.82	61.82	60.60	60.67
3879	AMEX	FXZ	Wed, Dec 14, 2022	63.78	63.78	62.62	63.00
3878	AMEX	FXZ	Tue, Dec 13, 2022	65.15	65.43	63.58	63.89
3877	AMEX	FXZ	Mon, Dec 12, 2022	62.59	63.21	61.98	63.20
3876	AMEX	FXZ	Fri, Dec 9, 2022	63.42	63.88	62.57	62.61
3875	AMEX	FXZ	Thu, Dec 8, 2022	64.04	64.49	63.38	63.48
3874	AMEX	FXZ	Wed, Dec 7, 2022	63.50	64.25	63.33	63.43
3873	AMEX	FXZ	Tue, Dec 6, 2022	63.99	64.53	63.22	63.78
3872	AMEX	FXZ	Mon, Dec 5, 2022	65.24	65.24	63.83	63.88
3871	AMEX	FXZ	Fri, Dec 2, 2022	63.57	65.59	63.57	65.39
3870	AMEX	FXZ	Thu, Dec 1, 2022	64.75	65.13	64.17	64.52
3869	AMEX	FXZ	Wed, Nov 30, 2022	63.70	64.46	62.39	64.44
3868	AMEX	FXZ	Tue, Nov 29, 2022	63.18	63.59	63.02	63.22
3867	AMEX	FXZ	Mon, Nov 28, 2022	63.43	63.67	62.19	62.37
3866	AMEX	FXZ	Fri, Nov 25, 2022	64.10	64.33	63.92	64.00
3865	AMEX	FXZ	Wed, Nov 23, 2022	63.83	64.18	63.58	64.13
3864	AMEX	FXZ	Tue, Nov 22, 2022	62.86	64.20	62.86	64.16
3863	AMEX	FXZ	Mon, Nov 21, 2022	61.05	62.41	60.72	62.14
3862	AMEX	FXZ	Fri, Nov 18, 2022	62.17	62.17	61.17	61.74
3861	AMEX	FXZ	Thu, Nov 17, 2022	61.04	61.71	60.76	61.68
3860	AMEX	FXZ	Wed, Nov 16, 2022	62.84	62.84	61.97	62.24
3859	AMEX	FXZ	Tue, Nov 15, 2022	64.44	64.44	63.07	63.40
3858	AMEX	FXZ	Mon, Nov 14, 2022	62.96	64.55	62.96	63.67
3857	AMEX	FXZ	Fri, Nov 11, 2022	62.49	64.27	62.49	63.41
3856	AMEX	FXZ	Thu, Nov 10, 2022	60.35	61.80	60.25	61.76
3855	AMEX	FXZ	Wed, Nov 9, 2022	59.69	59.99	57.99	58.11
3854	AMEX	FXZ	Tue, Nov 8, 2022	59.32	60.71	59.21	60.19
3853	AMEX	FXZ	Mon, Nov 7, 2022	59.07	59.27	58.38	59.06
3852	AMEX	FXZ	Fri, Nov 4, 2022	57.66	59.40	57.66	58.81
3851	AMEX	FXZ	Thu, Nov 3, 2022	55.05	56.36	54.86	55.92
3850	AMEX	FXZ	Wed, Nov 2, 2022	58.02	58.74	56.11	56.11
3849	AMEX	FXZ	Tue, Nov 1, 2022	58.45	58.62	57.54	58.23
3848	AMEX	FXZ	Mon, Oct 31, 2022	57.47	58.08	57.24	57.36
3847	AMEX	FXZ	Fri, Oct 28, 2022	57.76	58.18	56.99	57.81
3846	AMEX	FXZ	Thu, Oct 27, 2022	58.67	58.90	58.04	58.26
3845	AMEX	FXZ	Wed, Oct 26, 2022	58.35	59.45	57.97	58.41
3844	AMEX	FXZ	Tue, Oct 25, 2022	56.66	58.21	56.60	58.11
3843	AMEX	FXZ	Mon, Oct 24, 2022	57.73	57.85	56.91	57.27
3842	AMEX	FXZ	Fri, Oct 21, 2022	55.31	57.83	55.21	57.76
3841	AMEX	FXZ	Thu, Oct 20, 2022	54.81	56.58	54.62	55.20
3840	AMEX	FXZ	Wed, Oct 19, 2022	55.38	55.92	54.69	54.85
3839	AMEX	FXZ	Tue, Oct 18, 2022	55.92	56.54	55.16	55.85
3838	AMEX	FXZ	Mon, Oct 17, 2022	54.53	55.31	54.53	54.74
3837	AMEX	FXZ	Fri, Oct 14, 2022	55.95	56.01	53.40	53.53
3836	AMEX	FXZ	Thu, Oct 13, 2022	52.66	55.77	52.35	55.43
3835	AMEX	FXZ	Wed, Oct 12, 2022	54.09	54.40	53.43	54.06
3834	AMEX	FXZ	Tue, Oct 11, 2022	54.11	55.13	53.64	54.21
3833	AMEX	FXZ	Mon, Oct 10, 2022	54.32	55.10	54.32	54.71
3832	AMEX	FXZ	Fri, Oct 7, 2022	54.67	55.05	53.71	54.00
3831	AMEX	FXZ	Thu, Oct 6, 2022	55.36	56.15	55.15	55.30
3830	AMEX	FXZ	Wed, Oct 5, 2022	55.51	56.24	55.05	55.90
3829	AMEX	FXZ	Tue, Oct 4, 2022	55.31	56.45	55.25	56.41
3828	AMEX	FXZ	Mon, Oct 3, 2022	52.72	54.52	52.68	54.26
3827	AMEX	FXZ	Fri, Sep 30, 2022	51.87	52.87	51.46	51.87
3826	AMEX	FXZ	Thu, Sep 29, 2022	52.34	52.34	51.12	51.92
3825	AMEX	FXZ	Wed, Sep 28, 2022	51.51	53.01	51.17	52.82
3824	AMEX	FXZ	Tue, Sep 27, 2022	51.56	52.00	50.88	51.41
3823	AMEX	FXZ	Mon, Sep 26, 2022	51.27	52.28	50.60	50.77
3822	AMEX	FXZ	Fri, Sep 23, 2022	52.42	52.47	51.00	51.73
3821	AMEX	FXZ	Thu, Sep 22, 2022	55.16	55.36	53.92	53.67
3820	AMEX	FXZ	Wed, Sep 21, 2022	56.37	56.61	54.75	54.78
3819	AMEX	FXZ	Tue, Sep 20, 2022	56.32	56.32	55.41	56.06
3818	AMEX	FXZ	Mon, Sep 19, 2022	55.09	57.36	55.00	57.24
3817	AMEX	FXZ	Fri, Sep 16, 2022	56.12	56.44	55.33	55.95
3816	AMEX	FXZ	Thu, Sep 15, 2022	57.68	58.37	56.98	57.20
3815	AMEX	FXZ	Wed, Sep 14, 2022	59.15	59.16	57.15	57.77
3814	AMEX	FXZ	Tue, Sep 13, 2022	60.55	61.48	59.48	59.70
3813	AMEX	FXZ	Mon, Sep 12, 2022	63.15	63.37	62.22	62.37
3812	AMEX	FXZ	Fri, Sep 9, 2022	61.86	62.80	61.86	62.72
3811	AMEX	FXZ	Thu, Sep 8, 2022	59.71	61.03	59.32	60.94
3810	AMEX	FXZ	Wed, Sep 7, 2022	58.50	60.13	58.16	59.98
3809	AMEX	FXZ	Tue, Sep 6, 2022	59.35	59.79	58.53	58.88
3808	AMEX	FXZ	Fri, Sep 2, 2022	59.81	60.36	58.71	58.95
3807	AMEX	FXZ	Thu, Sep 1, 2022	59.30	59.30	57.88	58.71
3806	AMEX	FXZ	Wed, Aug 31, 2022	61.25	61.25	60.13	60.21
3805	AMEX	FXZ	Tue, Aug 30, 2022	63.34	63.34	60.87	61.20
3804	AMEX	FXZ	Mon, Aug 29, 2022	63.15	64.06	62.82	63.34
3803	AMEX	FXZ	Fri, Aug 26, 2022	65.85	65.94	63.89	63.97
3802	AMEX	FXZ	Thu, Aug 25, 2022	63.89	65.57	63.89	65.56
3801	AMEX	FXZ	Wed, Aug 24, 2022	62.74	63.41	62.54	63.33
3800	AMEX	FXZ	Tue, Aug 23, 2022	61.97	63.54	61.97	63.00
3799	AMEX	FXZ	Mon, Aug 22, 2022	61.85	62.17	61.40	61.72
3798	AMEX	FXZ	Fri, Aug 19, 2022	63.76	63.76	62.62	62.86
3797	AMEX	FXZ	Thu, Aug 18, 2022	64.00	64.47	63.83	64.27
3796	AMEX	FXZ	Wed, Aug 17, 2022	64.22	64.22	63.44	63.63
3795	AMEX	FXZ	Tue, Aug 16, 2022	64.18	65.17	64.18	65.00
3794	AMEX	FXZ	Mon, Aug 15, 2022	63.64	64.16	63.31	64.04
3793	AMEX	FXZ	Fri, Aug 12, 2022	63.96	64.75	63.83	64.68
3792	AMEX	FXZ	Thu, Aug 11, 2022	64.09	65.09	63.79	63.87
3791	AMEX	FXZ	Wed, Aug 10, 2022	62.92	63.86	62.89	63.36
3790	AMEX	FXZ	Tue, Aug 9, 2022	61.56	61.95	61.29	61.88
3789	AMEX	FXZ	Mon, Aug 8, 2022	61.72	62.64	61.45	61.59
3788	AMEX	FXZ	Fri, Aug 5, 2022	59.85	61.54	59.85	61.14
3787	AMEX	FXZ	Thu, Aug 4, 2022	60.33	61.09	59.69	60.41
3786	AMEX	FXZ	Wed, Aug 3, 2022	61.07	61.07	59.79	60.15
3785	AMEX	FXZ	Tue, Aug 2, 2022	60.91	61.58	60.03	60.55
3784	AMEX	FXZ	Mon, Aug 1, 2022	61.50	61.61	60.72	61.32
3783	AMEX	FXZ	Fri, Jul 29, 2022	61.07	62.14	60.71	61.94
3782	AMEX	FXZ	Thu, Jul 28, 2022	60.52	60.57	59.53	60.38
3781	AMEX	FXZ	Wed, Jul 27, 2022	58.57	59.98	58.00	59.76
3780	AMEX	FXZ	Tue, Jul 26, 2022	58.49	58.83	58.09	58.40
3779	AMEX	FXZ	Mon, Jul 25, 2022	58.04	58.74	58.04	58.66
3778	AMEX	FXZ	Fri, Jul 22, 2022	59.20	59.42	57.43	57.64
3777	AMEX	FXZ	Thu, Jul 21, 2022	58.04	58.85	57.56	58.85
3776	AMEX	FXZ	Wed, Jul 20, 2022	57.96	58.32	57.43	58.15
3775	AMEX	FXZ	Tue, Jul 19, 2022	56.65	58.10	56.60	58.02
3774	AMEX	FXZ	Mon, Jul 18, 2022	56.49	57.15	55.96	56.20
3773	AMEX	FXZ	Fri, Jul 15, 2022	55.27	55.58	54.55	55.52
3772	AMEX	FXZ	Thu, Jul 14, 2022	54.53	54.62	53.76	54.59
3771	AMEX	FXZ	Wed, Jul 13, 2022	55.00	56.15	54.77	55.95
3770	AMEX	FXZ	Tue, Jul 12, 2022	55.55	56.80	55.55	55.81
3769	AMEX	FXZ	Mon, Jul 11, 2022	55.73	56.57	55.63	55.94
3768	AMEX	FXZ	Fri, Jul 8, 2022	57.06	57.20	56.00	56.38
3767	AMEX	FXZ	Thu, Jul 7, 2022	56.43	57.41	56.41	56.96
3766	AMEX	FXZ	Wed, Jul 6, 2022	55.08	55.52	53.94	55.33
3765	AMEX	FXZ	Tue, Jul 5, 2022	55.28	55.28	53.84	55.25
3764	AMEX	FXZ	Fri, Jul 1, 2022	56.09	57.00	54.96	56.60
3763	AMEX	FXZ	Thu, Jun 30, 2022	56.30	57.20	55.66	56.52
3762	AMEX	FXZ	Wed, Jun 29, 2022	57.99	57.99	56.28	57.13
3761	AMEX	FXZ	Tue, Jun 28, 2022	58.60	59.41	57.49	57.70
3760	AMEX	FXZ	Mon, Jun 27, 2022	58.48	58.64	57.87	58.13
3759	AMEX	FXZ	Fri, Jun 24, 2022	56.35	58.14	56.20	58.12
3758	AMEX	FXZ	Thu, Jun 23, 2022	57.50	57.50	55.48	55.80
3757	AMEX	FXZ	Wed, Jun 22, 2022	57.61	58.17	57.17	57.51
3756	AMEX	FXZ	Tue, Jun 21, 2022	60.00	60.29	59.03	59.06
3755	AMEX	FXZ	Fri, Jun 17, 2022	59.08	59.56	57.99	58.87
3754	AMEX	FXZ	Thu, Jun 16, 2022	60.68	60.68	58.59	59.19
3753	AMEX	FXZ	Wed, Jun 15, 2022	63.29	63.44	61.12	62.30
3752	AMEX	FXZ	Tue, Jun 14, 2022	62.93	63.44	61.96	62.50
3751	AMEX	FXZ	Mon, Jun 13, 2022	64.56	64.63	62.65	62.90
3750	AMEX	FXZ	Fri, Jun 10, 2022	67.64	67.78	66.44	66.49
3749	AMEX	FXZ	Thu, Jun 9, 2022	70.33	70.33	68.88	68.92
3748	AMEX	FXZ	Wed, Jun 8, 2022	71.97	72.03	70.51	70.79
3747	AMEX	FXZ	Tue, Jun 7, 2022	71.11	72.64	70.86	72.59
3746	AMEX	FXZ	Mon, Jun 6, 2022	72.03	72.05	71.23	71.76
3745	AMEX	FXZ	Fri, Jun 3, 2022	71.39	71.73	70.80	71.29
3744	AMEX	FXZ	Thu, Jun 2, 2022	71.32	72.17	71.12	72.10
3743	AMEX	FXZ	Wed, Jun 1, 2022	71.39	71.63	69.74	70.83
3742	AMEX	FXZ	Tue, May 31, 2022	72.08	72.25	70.96	71.21
3741	AMEX	FXZ	Fri, May 27, 2022	71.29	72.37	70.91	72.34
3740	AMEX	FXZ	Thu, May 26, 2022	69.41	70.96	69.41	70.63
3739	AMEX	FXZ	Wed, May 25, 2022	67.72	69.39	67.67	69.00
3738	AMEX	FXZ	Tue, May 24, 2022	67.96	68.15	66.57	67.94
3737	AMEX	FXZ	Mon, May 23, 2022	68.06	68.87	67.69	68.55
3736	AMEX	FXZ	Fri, May 20, 2022	68.71	68.86	65.76	67.29
3735	AMEX	FXZ	Thu, May 19, 2022	67.08	68.74	66.85	67.82
3734	AMEX	FXZ	Wed, May 18, 2022	69.38	69.85	67.24	67.56
3733	AMEX	FXZ	Tue, May 17, 2022	68.92	70.13	68.71	69.92
3732	AMEX	FXZ	Mon, May 16, 2022	67.49	68.06	66.81	67.42
3731	AMEX	FXZ	Fri, May 13, 2022	66.85	68.25	66.79	67.40
3730	AMEX	FXZ	Thu, May 12, 2022	65.78	66.64	64.51	65.91
3729	AMEX	FXZ	Wed, May 11, 2022	66.53	68.36	66.34	66.55
3728	AMEX	FXZ	Tue, May 10, 2022	67.75	67.95	65.13	66.11
3727	AMEX	FXZ	Mon, May 9, 2022	68.20	68.89	66.68	66.94
3726	AMEX	FXZ	Fri, May 6, 2022	70.29	70.29	68.47	69.57
3725	AMEX	FXZ	Thu, May 5, 2022	73.09	73.26	69.87	70.63
3724	AMEX	FXZ	Wed, May 4, 2022	71.43	73.47	70.67	73.36
3723	AMEX	FXZ	Tue, May 3, 2022	69.75	71.41	69.75	71.10
3722	AMEX	FXZ	Mon, May 2, 2022	69.82	70.07	68.02	69.54
3721	AMEX	FXZ	Fri, Apr 29, 2022	71.77	72.50	69.57	69.64
3720	AMEX	FXZ	Thu, Apr 28, 2022	70.55	71.07	68.63	70.88
3719	AMEX	FXZ	Wed, Apr 27, 2022	69.68	70.57	69.10	69.76
3718	AMEX	FXZ	Tue, Apr 26, 2022	70.18	70.18	68.74	68.74
3717	AMEX	FXZ	Mon, Apr 25, 2022	69.64	70.39	67.60	70.11
3716	AMEX	FXZ	Fri, Apr 22, 2022	73.12	73.32	70.61	70.81
3715	AMEX	FXZ	Thu, Apr 21, 2022	74.95	75.76	72.71	73.04
3714	AMEX	FXZ	Wed, Apr 20, 2022	74.62	75.08	73.94	74.60
3713	AMEX	FXZ	Tue, Apr 19, 2022	73.18	74.56	72.90	74.42
3712	AMEX	FXZ	Mon, Apr 18, 2022	73.02	73.80	72.82	73.39
3711	AMEX	FXZ	Thu, Apr 14, 2022	72.87	73.75	72.79	72.82
3710	AMEX	FXZ	Wed, Apr 13, 2022	71.65	72.87	71.33	72.87
3709	AMEX	FXZ	Tue, Apr 12, 2022	71.36	72.48	71.00	71.24
3708	AMEX	FXZ	Mon, Apr 11, 2022	70.46	71.69	70.46	70.72
3707	AMEX	FXZ	Fri, Apr 8, 2022	70.89	71.40	70.32	70.79
3706	AMEX	FXZ	Thu, Apr 7, 2022	70.42	70.79	69.08	70.42
3705	AMEX	FXZ	Wed, Apr 6, 2022	70.71	70.78	69.50	70.21
3704	AMEX	FXZ	Tue, Apr 5, 2022	72.08	72.73	70.90	71.13
3703	AMEX	FXZ	Mon, Apr 4, 2022	72.41	72.41	71.42	71.97
3702	AMEX	FXZ	Fri, Apr 1, 2022	72.09	72.93	71.20	72.21
3701	AMEX	FXZ	Thu, Mar 31, 2022	72.09	72.83	71.57	71.63
3700	AMEX	FXZ	Wed, Mar 30, 2022	72.53	73.00	71.78	72.10
3699	AMEX	FXZ	Tue, Mar 29, 2022	71.72	72.14	70.39	72.09
3698	AMEX	FXZ	Mon, Mar 28, 2022	73.01	73.01	71.50	72.49
3697	AMEX	FXZ	Fri, Mar 25, 2022	72.75	73.40	72.69	73.35
3696	AMEX	FXZ	Thu, Mar 24, 2022	72.16	73.31	71.92	73.17
3695	AMEX	FXZ	Wed, Mar 23, 2022	71.47	72.21	71.29	71.69
3694	AMEX	FXZ	Tue, Mar 22, 2022	71.79	72.18	71.08	71.32
3693	AMEX	FXZ	Mon, Mar 21, 2022	70.33	71.52	70.33	71.26
3692	AMEX	FXZ	Fri, Mar 18, 2022	68.97	69.66	68.53	69.59
3691	AMEX	FXZ	Thu, Mar 17, 2022	67.75	69.43	67.75	69.38
3690	AMEX	FXZ	Wed, Mar 16, 2022	67.30	67.92	66.04	67.55
3689	AMEX	FXZ	Tue, Mar 15, 2022	65.96	66.57	64.82	66.51
3688	AMEX	FXZ	Mon, Mar 14, 2022	67.18	67.30	65.97	66.37
3687	AMEX	FXZ	Fri, Mar 11, 2022	67.15	68.09	66.89	67.48
3686	AMEX	FXZ	Thu, Mar 10, 2022	65.77	67.32	65.69	67.24
3685	AMEX	FXZ	Wed, Mar 9, 2022	64.38	66.22	63.92	65.90
3684	AMEX	FXZ	Tue, Mar 8, 2022	64.58	65.42	63.50	63.93
3683	AMEX	FXZ	Mon, Mar 7, 2022	66.90	67.33	64.54	64.84
3682	AMEX	FXZ	Fri, Mar 4, 2022	66.31	66.90	65.58	66.89
3681	AMEX	FXZ	Thu, Mar 3, 2022	66.49	66.99	65.60	66.76
3680	AMEX	FXZ	Wed, Mar 2, 2022	64.72	66.17	64.50	65.89
3679	AMEX	FXZ	Tue, Mar 1, 2022	65.31	65.91	63.53	64.23
3678	AMEX	FXZ	Mon, Feb 28, 2022	64.17	65.45	64.17	65.10
3677	AMEX	FXZ	Fri, Feb 25, 2022	61.98	64.92	61.98	64.88
3676	AMEX	FXZ	Thu, Feb 24, 2022	60.20	61.86	59.90	61.74
3675	AMEX	FXZ	Wed, Feb 23, 2022	62.95	63.16	61.67	61.79
3674	AMEX	FXZ	Tue, Feb 22, 2022	63.49	63.98	62.19	62.54
3673	AMEX	FXZ	Fri, Feb 18, 2022	63.77	64.29	63.06	63.48
3672	AMEX	FXZ	Thu, Feb 17, 2022	64.18	64.48	63.53	63.77
3671	AMEX	FXZ	Wed, Feb 16, 2022	63.64	64.72	63.64	64.57
3670	AMEX	FXZ	Tue, Feb 15, 2022	62.14	63.93	62.14	63.84
3669	AMEX	FXZ	Mon, Feb 14, 2022	62.49	62.57	61.34	61.90
3668	AMEX	FXZ	Fri, Feb 11, 2022	62.32	63.28	61.88	62.36
3667	AMEX	FXZ	Thu, Feb 10, 2022	62.61	64.22	62.53	62.85
3666	AMEX	FXZ	Wed, Feb 9, 2022	62.06	63.38	62.06	63.25
3665	AMEX	FXZ	Tue, Feb 8, 2022	60.24	61.76	60.24	61.71
3664	AMEX	FXZ	Mon, Feb 7, 2022	60.39	60.52	59.70	59.95
3663	AMEX	FXZ	Fri, Feb 4, 2022	60.37	60.85	59.90	60.24
3662	AMEX	FXZ	Thu, Feb 3, 2022	60.45	61.53	60.45	60.57
3661	AMEX	FXZ	Wed, Feb 2, 2022	60.58	61.37	60.01	61.15
3660	AMEX	FXZ	Tue, Feb 1, 2022	59.23	60.64	59.08	60.59
3659	AMEX	FXZ	Mon, Jan 31, 2022	57.39	58.84	57.23	58.80
3658	AMEX	FXZ	Fri, Jan 28, 2022	57.53	57.68	56.39	57.63
3657	AMEX	FXZ	Thu, Jan 27, 2022	58.17	59.21	57.20	57.63
3656	AMEX	FXZ	Wed, Jan 26, 2022	58.93	59.38	57.03	57.51
3655	AMEX	FXZ	Tue, Jan 25, 2022	57.48	58.70	56.45	58.33
3654	AMEX	FXZ	Mon, Jan 24, 2022	57.10	58.50	56.06	58.48
3653	AMEX	FXZ	Fri, Jan 21, 2022	60.16	60.18	58.17	58.33
3652	AMEX	FXZ	Thu, Jan 20, 2022	62.53	62.78	60.57	60.66
3651	AMEX	FXZ	Wed, Jan 19, 2022	63.50	63.50	62.23	62.27
3650	AMEX	FXZ	Tue, Jan 18, 2022	63.77	63.80	62.52	62.94
3649	AMEX	FXZ	Fri, Jan 14, 2022	63.50	64.17	63.31	64.11
3648	AMEX	FXZ	Thu, Jan 13, 2022	63.99	64.76	63.75	63.86
3647	AMEX	FXZ	Wed, Jan 12, 2022	63.50	64.21	63.15	63.90
3646	AMEX	FXZ	Tue, Jan 11, 2022	61.97	62.72	61.48	62.67
3645	AMEX	FXZ	Mon, Jan 10, 2022	62.53	63.00	61.61	62.09
3644	AMEX	FXZ	Fri, Jan 7, 2022	62.79	63.27	62.34	62.86
3643	AMEX	FXZ	Thu, Jan 6, 2022	63.34	63.43	62.21	62.59
3642	AMEX	FXZ	Wed, Jan 5, 2022	63.55	64.65	63.07	63.08
3641	AMEX	FXZ	Tue, Jan 4, 2022	62.42	63.42	62.42	63.14
3640	AMEX	FXZ	Mon, Jan 3, 2022	62.34	62.92	61.90	61.97
3639	AMEX	FXZ	Fri, Dec 31, 2021	61.86	62.33	61.77	62.16
3638	AMEX	FXZ	Thu, Dec 30, 2021	62.14	62.68	61.80	61.86
3637	AMEX	FXZ	Wed, Dec 29, 2021	61.81	62.22	61.76	62.14
3636	AMEX	FXZ	Tue, Dec 28, 2021	61.53	62.04	61.53	61.79
3635	AMEX	FXZ	Mon, Dec 27, 2021	60.79	61.66	60.46	61.66
3634	AMEX	FXZ	Thu, Dec 23, 2021	60.18	60.87	60.18	60.71
3633	AMEX	FXZ	Wed, Dec 22, 2021	59.78	60.38	59.44	60.07
3632	AMEX	FXZ	Tue, Dec 21, 2021	58.96	59.77	58.96	59.62
3631	AMEX	FXZ	Mon, Dec 20, 2021	58.84	58.84	57.40	58.28
3630	AMEX	FXZ	Fri, Dec 17, 2021	59.47	60.26	59.11	59.83
3629	AMEX	FXZ	Thu, Dec 16, 2021	59.51	60.72	59.51	59.91
3628	AMEX	FXZ	Wed, Dec 15, 2021	58.88	58.88	57.38	58.81
3627	AMEX	FXZ	Tue, Dec 14, 2021	58.54	60.05	58.54	59.19
3626	AMEX	FXZ	Mon, Dec 13, 2021	59.69	59.84	58.57	58.91
3625	AMEX	FXZ	Fri, Dec 10, 2021	60.41	60.41	59.34	59.81
3624	AMEX	FXZ	Thu, Dec 9, 2021	59.91	60.11	59.42	59.82
3623	AMEX	FXZ	Wed, Dec 8, 2021	60.39	60.57	60.01	60.25
3622	AMEX	FXZ	Tue, Dec 7, 2021	59.64	60.68	59.64	60.12
3621	AMEX	FXZ	Mon, Dec 6, 2021	58.10	59.24	58.06	58.67
3620	AMEX	FXZ	Fri, Dec 3, 2021	57.93	58.41	57.33	57.69
3619	AMEX	FXZ	Thu, Dec 2, 2021	56.85	58.06	56.71	57.70
3618	AMEX	FXZ	Wed, Dec 1, 2021	58.82	59.38	56.61	56.62
3617	AMEX	FXZ	Tue, Nov 30, 2021	59.50	59.73	57.50	57.78
3616	AMEX	FXZ	Mon, Nov 29, 2021	61.21	61.21	59.56	59.97
3615	AMEX	FXZ	Fri, Nov 26, 2021	59.86	60.55	59.24	60.31
3614	AMEX	FXZ	Wed, Nov 24, 2021	62.00	62.20	61.75	61.76
3613	AMEX	FXZ	Tue, Nov 23, 2021	62.19	62.69	61.81	62.30
3612	AMEX	FXZ	Mon, Nov 22, 2021	61.24	62.64	61.21	61.99
3611	AMEX	FXZ	Fri, Nov 19, 2021	61.55	61.75	61.05	61.26
3610	AMEX	FXZ	Thu, Nov 18, 2021	61.90	62.12	61.44	61.86
3609	AMEX	FXZ	Wed, Nov 17, 2021	62.61	62.77	61.78	61.87
3608	AMEX	FXZ	Tue, Nov 16, 2021	63.11	63.12	62.61	62.65
3607	AMEX	FXZ	Mon, Nov 15, 2021	63.51	63.52	62.86	63.06
3606	AMEX	FXZ	Fri, Nov 12, 2021	63.01	63.69	63.01	63.53
3605	AMEX	FXZ	Thu, Nov 11, 2021	62.14	63.23	62.14	62.92
3604	AMEX	FXZ	Wed, Nov 10, 2021	62.28	62.66	61.41	61.54
3603	AMEX	FXZ	Tue, Nov 9, 2021	62.21	62.50	61.87	62.37
3602	AMEX	FXZ	Mon, Nov 8, 2021	62.90	63.45	62.39	62.50
3601	AMEX	FXZ	Fri, Nov 5, 2021	61.49	62.05	61.49	61.95
3600	AMEX	FXZ	Thu, Nov 4, 2021	61.66	61.88	60.80	61.09
3599	AMEX	FXZ	Wed, Nov 3, 2021	60.35	61.63	60.35	61.43
3598	AMEX	FXZ	Tue, Nov 2, 2021	60.47	60.54	59.92	60.45
3597	AMEX	FXZ	Mon, Nov 1, 2021	60.40	60.80	59.89	60.45
3596	AMEX	FXZ	Fri, Oct 29, 2021	60.08	60.75	59.92	60.12
3595	AMEX	FXZ	Thu, Oct 28, 2021	59.74	60.08	59.68	59.94
3594	AMEX	FXZ	Wed, Oct 27, 2021	60.89	60.89	59.27	59.27
3593	AMEX	FXZ	Tue, Oct 26, 2021	61.82	62.07	61.21	61.35
3592	AMEX	FXZ	Mon, Oct 25, 2021	61.18	61.98	60.90	61.77
3591	AMEX	FXZ	Fri, Oct 22, 2021	60.29	61.19	60.20	60.55
3590	AMEX	FXZ	Thu, Oct 21, 2021	60.17	60.17	59.32	59.91
3589	AMEX	FXZ	Wed, Oct 20, 2021	60.00	61.00	60.00	60.64
3588	AMEX	FXZ	Tue, Oct 19, 2021	60.34	60.34	59.65	60.02
3587	AMEX	FXZ	Mon, Oct 18, 2021	59.38	60.14	59.00	60.08
3586	AMEX	FXZ	Fri, Oct 15, 2021	60.03	60.34	59.78	59.89
3585	AMEX	FXZ	Thu, Oct 14, 2021	59.25	59.76	59.14	59.45
3584	AMEX	FXZ	Wed, Oct 13, 2021	58.72	58.72	57.85	58.42
3583	AMEX	FXZ	Tue, Oct 12, 2021	58.23	58.77	58.16	58.52
3582	AMEX	FXZ	Mon, Oct 11, 2021	58.27	59.03	58.15	58.17
3581	AMEX	FXZ	Fri, Oct 8, 2021	58.02	58.11	57.60	57.68
3580	AMEX	FXZ	Thu, Oct 7, 2021	57.42	58.44	57.42	57.76
3579	AMEX	FXZ	Wed, Oct 6, 2021	56.88	57.12	55.84	56.81
3578	AMEX	FXZ	Tue, Oct 5, 2021	57.21	57.90	56.60	57.67
3577	AMEX	FXZ	Mon, Oct 4, 2021	57.17	57.70	56.75	56.85
3576	AMEX	FXZ	Fri, Oct 1, 2021	56.43	57.26	55.83	57.04
3575	AMEX	FXZ	Thu, Sep 30, 2021	57.07	57.28	55.98	55.98
3574	AMEX	FXZ	Wed, Sep 29, 2021	57.48	57.67	56.78	56.81
3573	AMEX	FXZ	Tue, Sep 28, 2021	57.56	57.86	57.08	57.24
3572	AMEX	FXZ	Mon, Sep 27, 2021	56.31	57.92	56.31	57.53
3571	AMEX	FXZ	Fri, Sep 24, 2021	55.53	56.39	55.48	56.13
3570	AMEX	FXZ	Thu, Sep 23, 2021	55.28	56.32	55.26	55.92
3569	AMEX	FXZ	Wed, Sep 22, 2021	54.70	55.55	54.70	54.70
3568	AMEX	FXZ	Tue, Sep 21, 2021	54.74	54.78	53.38	53.99
3567	AMEX	FXZ	Mon, Sep 20, 2021	54.24	54.56	53.45	54.28
3566	AMEX	FXZ	Fri, Sep 17, 2021	56.99	56.99	55.64	56.06
3565	AMEX	FXZ	Thu, Sep 16, 2021	57.67	57.67	56.81	57.18
3564	AMEX	FXZ	Wed, Sep 15, 2021	56.98	57.97	56.98	57.97
3563	AMEX	FXZ	Tue, Sep 14, 2021	57.89	57.89	56.59	56.65
3562	AMEX	FXZ	Mon, Sep 13, 2021	58.08	58.08	57.22	57.56
3561	AMEX	FXZ	Fri, Sep 10, 2021	57.89	58.23	57.46	57.46
3560	AMEX	FXZ	Thu, Sep 9, 2021	57.11	57.87	57.11	57.38
3559	AMEX	FXZ	Wed, Sep 8, 2021	57.88	58.00	57.00	57.20
3558	AMEX	FXZ	Tue, Sep 7, 2021	58.24	58.43	57.96	58.02
3557	AMEX	FXZ	Fri, Sep 3, 2021	58.82	58.90	58.25	58.47
3556	AMEX	FXZ	Thu, Sep 2, 2021	58.64	59.06	58.46	58.72
3555	AMEX	FXZ	Wed, Sep 1, 2021	58.65	58.77	57.72	58.56
3554	AMEX	FXZ	Tue, Aug 31, 2021	59.13	59.13	58.32	58.62
3553	AMEX	FXZ	Mon, Aug 30, 2021	59.54	59.54	59.02	59.03
3552	AMEX	FXZ	Fri, Aug 27, 2021	58.21	59.57	58.21	59.35
3551	AMEX	FXZ	Thu, Aug 26, 2021	58.52	58.60	57.81	57.90
3550	AMEX	FXZ	Wed, Aug 25, 2021	58.20	58.80	58.05	58.52
3549	AMEX	FXZ	Tue, Aug 24, 2021	57.78	58.49	57.78	58.27
3548	AMEX	FXZ	Mon, Aug 23, 2021	56.83	57.54	56.83	57.30
3547	AMEX	FXZ	Fri, Aug 20, 2021	55.94	56.42	55.75	56.24
3546	AMEX	FXZ	Thu, Aug 19, 2021	56.36	56.43	55.59	55.84
3545	AMEX	FXZ	Wed, Aug 18, 2021	57.56	58.15	57.27	57.27
3544	AMEX	FXZ	Tue, Aug 17, 2021	58.60	58.60	57.14	57.87
3543	AMEX	FXZ	Mon, Aug 16, 2021	59.22	59.31	58.30	59.09
3542	AMEX	FXZ	Fri, Aug 13, 2021	59.86	60.14	59.70	59.81
3541	AMEX	FXZ	Thu, Aug 12, 2021	59.82	59.90	58.87	59.81
3540	AMEX	FXZ	Wed, Aug 11, 2021	59.40	59.94	59.07	59.94
3539	AMEX	FXZ	Tue, Aug 10, 2021	57.56	59.10	57.56	58.95
3538	AMEX	FXZ	Mon, Aug 9, 2021	57.05	57.57	56.79	57.46
3537	AMEX	FXZ	Fri, Aug 6, 2021	56.87	57.47	56.81	57.32
3536	AMEX	FXZ	Thu, Aug 5, 2021	56.69	57.14	56.44	56.47
3535	AMEX	FXZ	Wed, Aug 4, 2021	57.58	57.62	56.49	56.49
3534	AMEX	FXZ	Tue, Aug 3, 2021	57.18	57.84	56.42	57.83
3533	AMEX	FXZ	Mon, Aug 2, 2021	58.20	58.95	57.07	57.10
3532	AMEX	FXZ	Fri, Jul 30, 2021	57.84	58.72	57.71	57.87
3531	AMEX	FXZ	Thu, Jul 29, 2021	57.50	58.28	57.50	58.06
3530	AMEX	FXZ	Wed, Jul 28, 2021	56.61	57.23	56.03	56.96
3529	AMEX	FXZ	Tue, Jul 27, 2021	56.40	56.86	55.64	56.55
3528	AMEX	FXZ	Mon, Jul 26, 2021	55.79	56.65	55.79	56.65
3527	AMEX	FXZ	Fri, Jul 23, 2021	55.91	55.91	55.18	55.75
3526	AMEX	FXZ	Thu, Jul 22, 2021	55.83	55.83	55.03	55.45
3525	AMEX	FXZ	Wed, Jul 21, 2021	55.37	56.13	55.37	55.83
3524	AMEX	FXZ	Tue, Jul 20, 2021	53.90	55.22	53.57	54.97
3523	AMEX	FXZ	Mon, Jul 19, 2021	53.95	54.02	53.09	53.74
3522	AMEX	FXZ	Fri, Jul 16, 2021	56.94	56.94	55.05	55.12
3521	AMEX	FXZ	Thu, Jul 15, 2021	56.41	57.22	56.30	56.63
3520	AMEX	FXZ	Wed, Jul 14, 2021	57.33	57.79	56.68	56.76
3519	AMEX	FXZ	Tue, Jul 13, 2021	57.79	57.79	56.90	57.02
3518	AMEX	FXZ	Mon, Jul 12, 2021	57.32	58.13	57.15	57.93
3517	AMEX	FXZ	Fri, Jul 9, 2021	56.95	57.86	56.95	57.76
3516	AMEX	FXZ	Thu, Jul 8, 2021	55.90	56.60	55.41	56.03
3515	AMEX	FXZ	Wed, Jul 7, 2021	56.51	57.09	56.13	57.03
3514	AMEX	FXZ	Tue, Jul 6, 2021	57.75	57.75	56.02	56.40
3513	AMEX	FXZ	Fri, Jul 2, 2021	57.88	57.88	57.40	57.71
3512	AMEX	FXZ	Thu, Jul 1, 2021	57.92	58.22	57.60	57.80
3511	AMEX	FXZ	Wed, Jun 30, 2021	56.85	57.53	56.85	57.49
3510	AMEX	FXZ	Tue, Jun 29, 2021	57.12	57.25	56.77	56.93
3509	AMEX	FXZ	Mon, Jun 28, 2021	57.79	57.79	56.68	56.81
3508	AMEX	FXZ	Fri, Jun 25, 2021	57.96	58.16	57.61	57.65
3507	AMEX	FXZ	Thu, Jun 24, 2021	57.57	57.89	57.17	57.63
3506	AMEX	FXZ	Wed, Jun 23, 2021	57.84	58.13	57.34	57.23
3505	AMEX	FXZ	Tue, Jun 22, 2021	57.68	57.91	57.16	57.64
3504	AMEX	FXZ	Mon, Jun 21, 2021	56.81	57.63	56.81	57.59
3503	AMEX	FXZ	Fri, Jun 18, 2021	56.67	56.91	56.16	56.21
3502	AMEX	FXZ	Thu, Jun 17, 2021	59.12	59.14	56.47	57.27
3501	AMEX	FXZ	Wed, Jun 16, 2021	60.16	60.16	59.25	59.45
3500	AMEX	FXZ	Tue, Jun 15, 2021	60.39	60.39	59.58	60.24
3499	AMEX	FXZ	Mon, Jun 14, 2021	61.41	61.41	60.12	60.36
3498	AMEX	FXZ	Fri, Jun 11, 2021	61.60	61.91	61.11	61.45
3497	AMEX	FXZ	Thu, Jun 10, 2021	62.13	62.16	61.15	61.20
3496	AMEX	FXZ	Wed, Jun 9, 2021	62.22	62.22	61.70	61.72
3495	AMEX	FXZ	Tue, Jun 8, 2021	61.86	62.37	61.30	62.24
3494	AMEX	FXZ	Mon, Jun 7, 2021	62.66	62.66	61.65	61.86
3493	AMEX	FXZ	Fri, Jun 4, 2021	62.70	62.70	62.11	62.53
3492	AMEX	FXZ	Thu, Jun 3, 2021	61.99	62.34	61.41	62.32
3491	AMEX	FXZ	Wed, Jun 2, 2021	63.43	63.43	62.32	62.46
3490	AMEX	FXZ	Tue, Jun 1, 2021	62.53	63.21	62.45	63.15
3489	AMEX	FXZ	Fri, May 28, 2021	62.01	62.01	61.30	61.86
3488	AMEX	FXZ	Thu, May 27, 2021	61.74	61.95	61.52	61.69
3487	AMEX	FXZ	Wed, May 26, 2021	60.94	61.25	60.61	61.16
3486	AMEX	FXZ	Tue, May 25, 2021	61.83	61.89	60.78	60.83
3485	AMEX	FXZ	Mon, May 24, 2021	61.48	61.85	61.30	61.63
3484	AMEX	FXZ	Fri, May 21, 2021	61.42	61.84	61.08	61.27
3483	AMEX	FXZ	Thu, May 20, 2021	61.26	61.26	60.57	60.98
3482	AMEX	FXZ	Wed, May 19, 2021	61.11	61.45	60.40	61.11
3481	AMEX	FXZ	Tue, May 18, 2021	63.08	63.28	62.11	62.13
3480	AMEX	FXZ	Mon, May 17, 2021	62.10	63.02	61.79	62.98
3479	AMEX	FXZ	Fri, May 14, 2021	61.74	62.22	61.59	62.16
3478	AMEX	FXZ	Thu, May 13, 2021	60.33	61.58	60.33	61.35
3477	AMEX	FXZ	Wed, May 12, 2021	61.73	61.94	60.19	60.24
3476	AMEX	FXZ	Tue, May 11, 2021	61.00	62.07	60.80	62.01
3475	AMEX	FXZ	Mon, May 10, 2021	62.88	63.17	61.75	61.79
3474	AMEX	FXZ	Fri, May 7, 2021	61.41	62.20	60.83	62.19
3473	AMEX	FXZ	Thu, May 6, 2021	60.49	61.29	59.84	61.29
3472	AMEX	FXZ	Wed, May 5, 2021	59.89	60.53	59.54	60.38
3471	AMEX	FXZ	Tue, May 4, 2021	58.57	59.58	58.36	59.58
3470	AMEX	FXZ	Mon, May 3, 2021	58.30	59.27	58.23	58.83
3469	AMEX	FXZ	Fri, Apr 30, 2021	58.28	58.65	57.72	57.75
3468	AMEX	FXZ	Thu, Apr 29, 2021	58.92	58.92	57.98	58.69
3467	AMEX	FXZ	Wed, Apr 28, 2021	58.04	58.56	58.04	58.34
3466	AMEX	FXZ	Tue, Apr 27, 2021	57.94	58.09	57.60	57.94
3465	AMEX	FXZ	Mon, Apr 26, 2021	57.33	58.07	57.33	57.95
3464	AMEX	FXZ	Fri, Apr 23, 2021	56.28	57.28	56.28	57.07
3463	AMEX	FXZ	Thu, Apr 22, 2021	57.48	57.48	56.07	56.12
3462	AMEX	FXZ	Wed, Apr 21, 2021	56.32	57.40	56.32	57.36
3461	AMEX	FXZ	Tue, Apr 20, 2021	56.99	56.99	55.98	56.28
3460	AMEX	FXZ	Mon, Apr 19, 2021	57.44	57.62	56.72	57.19
3459	AMEX	FXZ	Fri, Apr 16, 2021	57.47	57.72	57.13	57.43
3458	AMEX	FXZ	Thu, Apr 15, 2021	57.00	57.01	56.44	56.88
3457	AMEX	FXZ	Wed, Apr 14, 2021	55.91	56.81	55.91	56.46
3456	AMEX	FXZ	Tue, Apr 13, 2021	55.78	55.90	55.28	55.71
3455	AMEX	FXZ	Mon, Apr 12, 2021	55.80	56.14	55.80	56.12
3454	AMEX	FXZ	Fri, Apr 9, 2021	55.62	55.76	55.31	55.76
3453	AMEX	FXZ	Thu, Apr 8, 2021	55.91	55.91	54.99	55.43
3452	AMEX	FXZ	Wed, Apr 7, 2021	56.20	56.20	55.61	55.71
3451	AMEX	FXZ	Tue, Apr 6, 2021	56.19	56.70	56.11	56.18
3450	AMEX	FXZ	Mon, Apr 5, 2021	56.52	56.67	56.09	56.28
3449	AMEX	FXZ	Thu, Apr 1, 2021	55.42	55.93	55.00	55.92
3448	AMEX	FXZ	Wed, Mar 31, 2021	55.59	55.59	54.90	55.15
3447	AMEX	FXZ	Tue, Mar 30, 2021	55.09	55.36	54.80	55.17
3446	AMEX	FXZ	Mon, Mar 29, 2021	55.20	55.88	54.97	55.06
3445	AMEX	FXZ	Fri, Mar 26, 2021	54.48	55.32	54.42	55.32
3444	AMEX	FXZ	Thu, Mar 25, 2021	52.51	54.04	52.12	53.93
3443	AMEX	FXZ	Wed, Mar 24, 2021	53.05	54.00	52.99	52.86
3442	AMEX	FXZ	Tue, Mar 23, 2021	54.11	54.13	52.29	52.51
3441	AMEX	FXZ	Mon, Mar 22, 2021	55.12	55.12	54.17	54.48
3440	AMEX	FXZ	Fri, Mar 19, 2021	55.07	55.25	54.00	54.96
3439	AMEX	FXZ	Thu, Mar 18, 2021	55.54	56.43	54.97	55.09
3438	AMEX	FXZ	Wed, Mar 17, 2021	54.64	55.71	54.62	55.65
3437	AMEX	FXZ	Tue, Mar 16, 2021	55.60	55.60	54.60	54.74
3436	AMEX	FXZ	Mon, Mar 15, 2021	55.92	55.92	54.76	55.46
3435	AMEX	FXZ	Fri, Mar 12, 2021	55.20	55.60	55.20	55.56
3434	AMEX	FXZ	Thu, Mar 11, 2021	55.30	55.51	55.04	55.26
3433	AMEX	FXZ	Wed, Mar 10, 2021	53.80	54.98	53.80	54.67
3432	AMEX	FXZ	Tue, Mar 9, 2021	54.10	54.20	53.37	53.58
3431	AMEX	FXZ	Mon, Mar 8, 2021	52.85	54.14	52.85	53.64
3430	AMEX	FXZ	Fri, Mar 5, 2021	51.81	52.78	50.73	52.65
3429	AMEX	FXZ	Thu, Mar 4, 2021	52.39	52.45	50.26	51.15
3428	AMEX	FXZ	Wed, Mar 3, 2021	52.48	52.94	52.32	52.36
3427	AMEX	FXZ	Tue, Mar 2, 2021	52.67	52.92	52.36	52.50
3426	AMEX	FXZ	Mon, Mar 1, 2021	52.11	52.95	52.11	52.68
3425	AMEX	FXZ	Fri, Feb 26, 2021	51.80	51.90	50.58	51.21
3424	AMEX	FXZ	Thu, Feb 25, 2021	53.28	53.44	51.75	51.90
3423	AMEX	FXZ	Wed, Feb 24, 2021	52.68	53.50	52.55	53.42
3422	AMEX	FXZ	Tue, Feb 23, 2021	52.25	52.53	51.53	52.48
3421	AMEX	FXZ	Mon, Feb 22, 2021	52.08	52.80	52.05	52.49
3420	AMEX	FXZ	Fri, Feb 19, 2021	51.17	52.17	51.17	52.05
3419	AMEX	FXZ	Thu, Feb 18, 2021	51.39	51.39	50.59	50.72
3418	AMEX	FXZ	Wed, Feb 17, 2021	51.72	51.74	51.19	51.48
3417	AMEX	FXZ	Tue, Feb 16, 2021	51.97	52.17	51.75	51.87
3416	AMEX	FXZ	Fri, Feb 12, 2021	51.09	51.55	51.09	51.53
3415	AMEX	FXZ	Thu, Feb 11, 2021	51.17	51.17	50.38	51.06
3414	AMEX	FXZ	Wed, Feb 10, 2021	51.17	51.31	50.39	50.85
3413	AMEX	FXZ	Tue, Feb 9, 2021	50.96	51.03	50.55	50.94
3412	AMEX	FXZ	Mon, Feb 8, 2021	50.50	50.94	50.50	50.94
3411	AMEX	FXZ	Fri, Feb 5, 2021	49.74	50.24	49.62	49.97
3410	AMEX	FXZ	Thu, Feb 4, 2021	49.78	49.78	49.30	49.45
3409	AMEX	FXZ	Wed, Feb 3, 2021	49.68	49.88	49.48	49.83
3408	AMEX	FXZ	Tue, Feb 2, 2021	49.09	49.43	48.77	49.23
3407	AMEX	FXZ	Mon, Feb 1, 2021	48.29	48.72	47.85	48.71
3406	AMEX	FXZ	Fri, Jan 29, 2021	48.65	48.65	47.36	47.50
3405	AMEX	FXZ	Thu, Jan 28, 2021	48.31	48.66	48.20	48.44
3404	AMEX	FXZ	Wed, Jan 27, 2021	48.75	48.75	47.35	47.89
3403	AMEX	FXZ	Tue, Jan 26, 2021	50.56	50.56	49.32	49.32
3402	AMEX	FXZ	Mon, Jan 25, 2021	50.73	50.73	49.55	50.15
3401	AMEX	FXZ	Fri, Jan 22, 2021	50.32	50.68	50.18	50.63
3400	AMEX	FXZ	Thu, Jan 21, 2021	51.59	51.59	50.73	50.85
3399	AMEX	FXZ	Wed, Jan 20, 2021	51.67	51.70	51.29	51.43
3398	AMEX	FXZ	Tue, Jan 19, 2021	51.48	51.62	51.06	51.39
3397	AMEX	FXZ	Fri, Jan 15, 2021	51.49	51.49	50.59	51.00
3396	AMEX	FXZ	Thu, Jan 14, 2021	52.18	52.48	51.99	52.03
3395	AMEX	FXZ	Wed, Jan 13, 2021	52.83	52.83	51.84	51.98
3394	AMEX	FXZ	Tue, Jan 12, 2021	52.09	52.94	51.80	52.88
3393	AMEX	FXZ	Mon, Jan 11, 2021	51.08	52.04	51.08	51.86
3392	AMEX	FXZ	Fri, Jan 8, 2021	52.47	52.47	51.12	51.76
3391	AMEX	FXZ	Thu, Jan 7, 2021	52.15	52.53	52.01	52.24
3390	AMEX	FXZ	Wed, Jan 6, 2021	49.67	52.17	49.67	51.77
3389	AMEX	FXZ	Tue, Jan 5, 2021	47.58	49.42	47.58	49.16
3388	AMEX	FXZ	Mon, Jan 4, 2021	48.76	48.84	47.37	47.61
3387	AMEX	FXZ	Thu, Dec 31, 2020	48.06	48.28	47.69	48.09
3386	AMEX	FXZ	Wed, Dec 30, 2020	47.46	48.08	47.36	48.01
3385	AMEX	FXZ	Tue, Dec 29, 2020	47.50	47.53	46.78	47.10
3384	AMEX	FXZ	Mon, Dec 28, 2020	48.17	48.20	47.44	47.46
3383	AMEX	FXZ	Thu, Dec 24, 2020	47.76	47.76	47.40	47.72
3382	AMEX	FXZ	Wed, Dec 23, 2020	47.71	48.17	47.71	47.75
3381	AMEX	FXZ	Tue, Dec 22, 2020	48.01	48.01	47.42	47.43
3380	AMEX	FXZ	Mon, Dec 21, 2020	46.99	47.85	46.99	47.83
3379	AMEX	FXZ	Fri, Dec 18, 2020	48.31	48.31	47.68	47.92
3378	AMEX	FXZ	Thu, Dec 17, 2020	47.88	48.03	47.69	48.01
3377	AMEX	FXZ	Wed, Dec 16, 2020	47.48	47.60	47.17	47.49
3376	AMEX	FXZ	Tue, Dec 15, 2020	47.21	47.65	47.03	47.64
3375	AMEX	FXZ	Mon, Dec 14, 2020	48.09	48.09	46.99	46.99
3374	AMEX	FXZ	Fri, Dec 11, 2020	47.57	47.86	47.19	47.67
3373	AMEX	FXZ	Thu, Dec 10, 2020	47.61	47.95	47.61	47.91
3372	AMEX	FXZ	Wed, Dec 9, 2020	48.00	48.20	47.48	47.80
3371	AMEX	FXZ	Tue, Dec 8, 2020	46.78	47.58	46.78	47.53
3370	AMEX	FXZ	Mon, Dec 7, 2020	47.49	47.49	46.93	47.06
3369	AMEX	FXZ	Fri, Dec 4, 2020	46.69	47.58	46.69	47.56
3368	AMEX	FXZ	Thu, Dec 3, 2020	46.28	46.69	46.20	46.36
3367	AMEX	FXZ	Wed, Dec 2, 2020	45.73	46.20	45.73	46.11
3366	AMEX	FXZ	Tue, Dec 1, 2020	46.10	46.23	45.81	46.01
3365	AMEX	FXZ	Mon, Nov 30, 2020	46.18	46.18	45.35	45.42
3364	AMEX	FXZ	Fri, Nov 27, 2020	46.31	46.56	46.09	46.27
3363	AMEX	FXZ	Wed, Nov 25, 2020	46.67	46.67	46.04	46.27
3362	AMEX	FXZ	Tue, Nov 24, 2020	45.85	46.99	45.85	46.94
3361	AMEX	FXZ	Mon, Nov 23, 2020	44.95	45.57	44.95	45.37
3360	AMEX	FXZ	Fri, Nov 20, 2020	43.99	44.29	43.99	44.22
3359	AMEX	FXZ	Thu, Nov 19, 2020	44.19	44.27	43.83	44.21
3358	AMEX	FXZ	Wed, Nov 18, 2020	45.13	45.33	44.35	44.35
3357	AMEX	FXZ	Tue, Nov 17, 2020	44.44	45.11	44.07	45.04
3356	AMEX	FXZ	Mon, Nov 16, 2020	44.18	45.02	44.17	44.86
3355	AMEX	FXZ	Fri, Nov 13, 2020	42.71	43.54	42.71	43.49
3354	AMEX	FXZ	Thu, Nov 12, 2020	43.06	43.09	41.99	42.30
3353	AMEX	FXZ	Wed, Nov 11, 2020	43.63	43.63	43.17	43.34
3352	AMEX	FXZ	Tue, Nov 10, 2020	42.84	43.77	42.84	43.69
3351	AMEX	FXZ	Mon, Nov 9, 2020	43.63	44.60	42.66	42.76
3350	AMEX	FXZ	Fri, Nov 6, 2020	41.50	42.01	41.35	41.42
3349	AMEX	FXZ	Thu, Nov 5, 2020	39.98	41.53	39.98	41.37
3348	AMEX	FXZ	Wed, Nov 4, 2020	39.44	40.27	39.33	39.36
3347	AMEX	FXZ	Tue, Nov 3, 2020	40.50	40.65	40.17	40.56
3346	AMEX	FXZ	Mon, Nov 2, 2020	39.28	40.07	39.09	39.96
3345	AMEX	FXZ	Fri, Oct 30, 2020	38.48	38.82	38.09	38.73
3344	AMEX	FXZ	Thu, Oct 29, 2020	37.67	38.90	37.54	38.74
3343	AMEX	FXZ	Wed, Oct 28, 2020	38.00	38.29	37.70	37.81
3342	AMEX	FXZ	Tue, Oct 27, 2020	39.37	39.45	38.99	38.99
3341	AMEX	FXZ	Mon, Oct 26, 2020	40.08	40.08	39.23	39.54
3340	AMEX	FXZ	Fri, Oct 23, 2020	40.64	40.66	40.44	40.66
3339	AMEX	FXZ	Thu, Oct 22, 2020	39.72	40.20	39.48	40.20
3338	AMEX	FXZ	Wed, Oct 21, 2020	40.32	40.41	39.79	39.80
3337	AMEX	FXZ	Tue, Oct 20, 2020	40.52	40.75	40.19	40.23
3336	AMEX	FXZ	Mon, Oct 19, 2020	40.83	41.08	40.31	40.32
3335	AMEX	FXZ	Fri, Oct 16, 2020	40.88	40.89	40.62	40.62
3334	AMEX	FXZ	Thu, Oct 15, 2020	40.05	40.71	40.03	40.70
3333	AMEX	FXZ	Wed, Oct 14, 2020	40.20	40.82	40.20	40.66
3332	AMEX	FXZ	Tue, Oct 13, 2020	40.19	40.22	39.96	40.10
3331	AMEX	FXZ	Mon, Oct 12, 2020	40.67	40.67	40.33	40.48
3330	AMEX	FXZ	Fri, Oct 9, 2020	40.65	40.65	40.22	40.41
3329	AMEX	FXZ	Thu, Oct 8, 2020	40.17	40.29	39.91	40.29
3328	AMEX	FXZ	Wed, Oct 7, 2020	39.34	40.02	39.34	39.83
3327	AMEX	FXZ	Tue, Oct 6, 2020	39.38	39.82	38.82	38.83
3326	AMEX	FXZ	Mon, Oct 5, 2020	38.80	39.12	38.80	39.05
3325	AMEX	FXZ	Fri, Oct 2, 2020	36.54	38.19	36.54	37.98
3324	AMEX	FXZ	Thu, Oct 1, 2020	37.71	37.87	37.12	37.24
3323	AMEX	FXZ	Wed, Sep 30, 2020	37.33	37.87	37.25	37.53
3322	AMEX	FXZ	Tue, Sep 29, 2020	37.76	37.76	37.12	37.19
3321	AMEX	FXZ	Mon, Sep 28, 2020	37.52	38.01	37.52	37.61
3320	AMEX	FXZ	Fri, Sep 25, 2020	36.49	37.01	36.34	36.89
3319	AMEX	FXZ	Thu, Sep 24, 2020	36.56	37.06	36.11	36.68
3318	AMEX	FXZ	Wed, Sep 23, 2020	37.89	38.07	36.88	36.64
3317	AMEX	FXZ	Tue, Sep 22, 2020	38.17	38.26	37.77	38.05
3316	AMEX	FXZ	Mon, Sep 21, 2020	39.02	39.02	37.68	38.10
3315	AMEX	FXZ	Fri, Sep 18, 2020	40.43	40.43	39.72	39.76
3314	AMEX	FXZ	Thu, Sep 17, 2020	39.04	40.41	39.04	40.32
3313	AMEX	FXZ	Wed, Sep 16, 2020	39.71	40.00	39.60	39.61
3312	AMEX	FXZ	Tue, Sep 15, 2020	39.72	39.72	39.48	39.48
3311	AMEX	FXZ	Mon, Sep 14, 2020	38.93	39.41	38.93	39.36
3310	AMEX	FXZ	Fri, Sep 11, 2020	38.45	38.84	38.39	38.65
3309	AMEX	FXZ	Thu, Sep 10, 2020	38.75	38.75	38.12	38.13
3308	AMEX	FXZ	Wed, Sep 9, 2020	38.37	38.77	38.23	38.58
3307	AMEX	FXZ	Tue, Sep 8, 2020	38.34	38.34	37.85	37.88
3306	AMEX	FXZ	Fri, Sep 4, 2020	38.94	39.06	38.41	38.84
3305	AMEX	FXZ	Thu, Sep 3, 2020	39.50	39.62	38.25	38.51
3304	AMEX	FXZ	Wed, Sep 2, 2020	38.88	39.63	38.86	39.63
3303	AMEX	FXZ	Tue, Sep 1, 2020	38.20	38.94	37.80	38.94
3302	AMEX	FXZ	Mon, Aug 31, 2020	38.60	38.60	38.00	38.00
3301	AMEX	FXZ	Fri, Aug 28, 2020	38.27	38.68	38.25	38.66
3300	AMEX	FXZ	Thu, Aug 27, 2020	38.29	38.37	37.99	38.27
3299	AMEX	FXZ	Wed, Aug 26, 2020	38.01	38.17	37.92	38.15
3298	AMEX	FXZ	Tue, Aug 25, 2020	38.52	38.52	37.85	38.09
3297	AMEX	FXZ	Mon, Aug 24, 2020	37.57	38.25	37.38	38.25
3296	AMEX	FXZ	Fri, Aug 21, 2020	37.49	37.49	37.18	37.24
3295	AMEX	FXZ	Thu, Aug 20, 2020	37.37	37.65	37.33	37.65
3294	AMEX	FXZ	Wed, Aug 19, 2020	38.14	38.22	37.71	37.71
3293	AMEX	FXZ	Tue, Aug 18, 2020	38.28	38.36	38.07	38.11
3292	AMEX	FXZ	Mon, Aug 17, 2020	38.40	38.69	38.06	38.22
3291	AMEX	FXZ	Fri, Aug 14, 2020	38.01	38.44	38.00	38.36
3290	AMEX	FXZ	Thu, Aug 13, 2020	38.30	38.32	38.12	38.15
3289	AMEX	FXZ	Wed, Aug 12, 2020	38.51	38.63	38.21	38.30
3288	AMEX	FXZ	Tue, Aug 11, 2020	38.34	38.74	38.16	38.16
3287	AMEX	FXZ	Mon, Aug 10, 2020	37.33	38.17	37.33	38.17
3286	AMEX	FXZ	Fri, Aug 7, 2020	36.89	37.30	36.78	37.30
3285	AMEX	FXZ	Thu, Aug 6, 2020	37.03	37.16	36.91	36.99
3284	AMEX	FXZ	Wed, Aug 5, 2020	36.77	37.41	36.77	37.20
3283	AMEX	FXZ	Tue, Aug 4, 2020	36.16	36.52	36.09	36.43
3282	AMEX	FXZ	Mon, Aug 3, 2020	35.97	36.42	35.97	36.26
3281	AMEX	FXZ	Fri, Jul 31, 2020	36.03	36.03	35.38	35.81
3280	AMEX	FXZ	Thu, Jul 30, 2020	36.22	36.22	35.82	36.02
3279	AMEX	FXZ	Wed, Jul 29, 2020	36.66	37.04	36.63	37.01
3278	AMEX	FXZ	Tue, Jul 28, 2020	36.74	36.83	36.35	36.40
3277	AMEX	FXZ	Mon, Jul 27, 2020	36.97	37.42	36.97	37.42
3276	AMEX	FXZ	Fri, Jul 24, 2020	36.63	36.93	36.57	36.76
3275	AMEX	FXZ	Thu, Jul 23, 2020	36.74	37.09	36.56	36.75
3274	AMEX	FXZ	Wed, Jul 22, 2020	36.24	36.76	36.24	36.75
3273	AMEX	FXZ	Tue, Jul 21, 2020	36.30	36.59	36.25	36.37
3272	AMEX	FXZ	Mon, Jul 20, 2020	36.22	36.22	35.88	35.91
3271	AMEX	FXZ	Fri, Jul 17, 2020	36.34	36.54	36.34	36.39
3270	AMEX	FXZ	Thu, Jul 16, 2020	36.17	36.45	36.10	36.20
3269	AMEX	FXZ	Wed, Jul 15, 2020	36.18	36.44	35.96	36.36
3268	AMEX	FXZ	Tue, Jul 14, 2020	34.49	35.47	34.49	35.47
3267	AMEX	FXZ	Mon, Jul 13, 2020	35.00	35.33	34.62	34.62
3266	AMEX	FXZ	Fri, Jul 10, 2020	33.61	34.55	33.61	34.54
3265	AMEX	FXZ	Thu, Jul 9, 2020	34.48	34.48	33.36	33.69
3264	AMEX	FXZ	Wed, Jul 8, 2020	35.07	35.09	34.13	34.45
3263	AMEX	FXZ	Tue, Jul 7, 2020	35.21	35.25	34.86	34.96
3262	AMEX	FXZ	Mon, Jul 6, 2020	35.54	35.56	34.96	35.41
3261	AMEX	FXZ	Thu, Jul 2, 2020	35.30	35.36	34.63	34.75
3260	AMEX	FXZ	Wed, Jul 1, 2020	34.79	34.79	34.00	34.12
3259	AMEX	FXZ	Tue, Jun 30, 2020	34.20	34.81	34.10	34.70
3258	AMEX	FXZ	Mon, Jun 29, 2020	33.73	34.48	33.73	34.29
3257	AMEX	FXZ	Fri, Jun 26, 2020	33.79	33.79	33.28	33.36
3256	AMEX	FXZ	Thu, Jun 25, 2020	33.13	33.94	33.04	33.94
3255	AMEX	FXZ	Wed, Jun 24, 2020	34.48	34.48	33.37	33.29
3254	AMEX	FXZ	Tue, Jun 23, 2020	35.39	35.39	34.82	34.84
3253	AMEX	FXZ	Mon, Jun 22, 2020	34.39	34.85	34.39	34.76
3252	AMEX	FXZ	Fri, Jun 19, 2020	35.46	35.47	34.42	34.78
3251	AMEX	FXZ	Thu, Jun 18, 2020	35.09	35.26	34.84	34.88
3250	AMEX	FXZ	Wed, Jun 17, 2020	35.40	35.65	35.20	35.20
3249	AMEX	FXZ	Tue, Jun 16, 2020	36.25	36.29	35.35	35.64
3248	AMEX	FXZ	Mon, Jun 15, 2020	33.21	35.02	33.21	34.82
3247	AMEX	FXZ	Fri, Jun 12, 2020	34.86	34.86	33.72	34.28
3246	AMEX	FXZ	Thu, Jun 11, 2020	35.08	35.22	33.16	33.31
3245	AMEX	FXZ	Wed, Jun 10, 2020	37.49	37.49	36.57	36.69
3244	AMEX	FXZ	Tue, Jun 9, 2020	37.63	37.63	37.10	37.46
3243	AMEX	FXZ	Mon, Jun 8, 2020	37.79	38.22	37.79	38.22
3242	AMEX	FXZ	Fri, Jun 5, 2020	37.65	37.86	37.37	37.41
3241	AMEX	FXZ	Thu, Jun 4, 2020	35.46	36.40	35.46	36.40
3240	AMEX	FXZ	Wed, Jun 3, 2020	35.20	35.92	35.20	35.71
3239	AMEX	FXZ	Tue, Jun 2, 2020	34.60	34.89	34.60	34.78
3238	AMEX	FXZ	Mon, Jun 1, 2020	33.45	34.22	33.45	34.09
3237	AMEX	FXZ	Fri, May 29, 2020	33.68	33.71	33.18	33.59
3236	AMEX	FXZ	Thu, May 28, 2020	34.87	34.87	33.79	33.82
3235	AMEX	FXZ	Wed, May 27, 2020	34.18	34.37	33.76	34.37
3234	AMEX	FXZ	Tue, May 26, 2020	32.99	33.59	32.99	33.35
3233	AMEX	FXZ	Fri, May 22, 2020	32.12	32.12	31.72	32.06
3232	AMEX	FXZ	Thu, May 21, 2020	32.18	32.49	31.99	32.16
3231	AMEX	FXZ	Wed, May 20, 2020	32.03	32.56	31.92	32.29
3230	AMEX	FXZ	Tue, May 19, 2020	31.84	32.24	31.60	31.60
3229	AMEX	FXZ	Mon, May 18, 2020	30.97	32.10	30.91	31.97
3228	AMEX	FXZ	Fri, May 15, 2020	29.60	29.91	29.60	29.85
3227	AMEX	FXZ	Thu, May 14, 2020	28.89	29.80	28.46	29.80
3226	AMEX	FXZ	Wed, May 13, 2020	30.25	30.25	29.21	29.41
3225	AMEX	FXZ	Tue, May 12, 2020	31.27	31.53	30.47	30.52
3224	AMEX	FXZ	Mon, May 11, 2020	31.50	31.51	31.07	31.47
3223	AMEX	FXZ	Fri, May 8, 2020	31.60	32.14	31.60	32.14
3222	AMEX	FXZ	Thu, May 7, 2020	30.57	31.12	30.57	30.75
3221	AMEX	FXZ	Wed, May 6, 2020	30.92	30.92	30.16	30.16
3220	AMEX	FXZ	Tue, May 5, 2020	30.92	31.44	30.83	30.87
3219	AMEX	FXZ	Mon, May 4, 2020	30.35	30.56	29.88	30.55
3218	AMEX	FXZ	Fri, May 1, 2020	30.83	30.83	30.35	30.61
3217	AMEX	FXZ	Thu, Apr 30, 2020	32.53	32.53	31.60	31.60
3216	AMEX	FXZ	Wed, Apr 29, 2020	32.72	33.20	32.65	33.09
3215	AMEX	FXZ	Tue, Apr 28, 2020	31.49	31.72	31.13	31.59
3214	AMEX	FXZ	Mon, Apr 27, 2020	29.96	31.20	29.96	31.00
3213	AMEX	FXZ	Fri, Apr 24, 2020	29.62	29.86	29.32	29.80
3212	AMEX	FXZ	Thu, Apr 23, 2020	29.47	29.89	29.31	29.38
3211	AMEX	FXZ	Wed, Apr 22, 2020	28.84	29.10	28.53	28.70
3210	AMEX	FXZ	Tue, Apr 21, 2020	27.91	28.43	27.91	28.26
3209	AMEX	FXZ	Mon, Apr 20, 2020	28.99	29.55	28.64	28.90
3208	AMEX	FXZ	Fri, Apr 17, 2020	28.97	29.73	28.97	29.60
3207	AMEX	FXZ	Thu, Apr 16, 2020	28.52	28.52	27.74	28.31
3206	AMEX	FXZ	Wed, Apr 15, 2020	29.30	29.30	28.39	28.49
3205	AMEX	FXZ	Tue, Apr 14, 2020	30.97	31.05	30.04	30.32
3204	AMEX	FXZ	Mon, Apr 13, 2020	30.93	30.93	29.95	30.23
3203	AMEX	FXZ	Thu, Apr 9, 2020	30.27	31.35	30.27	30.98
3202	AMEX	FXZ	Wed, Apr 8, 2020	28.50	29.68	28.50	29.54
3201	AMEX	FXZ	Tue, Apr 7, 2020	28.74	29.26	28.11	28.13
3200	AMEX	FXZ	Mon, Apr 6, 2020	26.99	27.75	26.99	27.62
3199	AMEX	FXZ	Fri, Apr 3, 2020	26.63	26.63	25.61	25.74
3198	AMEX	FXZ	Thu, Apr 2, 2020	26.18	27.00	25.95	26.48
3197	AMEX	FXZ	Wed, Apr 1, 2020	26.23	26.77	26.18	26.24
3196	AMEX	FXZ	Tue, Mar 31, 2020	27.52	27.76	27.22	27.32
3195	AMEX	FXZ	Mon, Mar 30, 2020	26.87	27.56	26.77	27.53
3194	AMEX	FXZ	Fri, Mar 27, 2020	26.99	27.18	26.60	26.79
3193	AMEX	FXZ	Thu, Mar 26, 2020	26.98	28.08	26.85	27.94
3192	AMEX	FXZ	Wed, Mar 25, 2020	26.23	27.78	25.65	26.69
3191	AMEX	FXZ	Tue, Mar 24, 2020	24.19	25.69	24.19	25.69
3190	AMEX	FXZ	Mon, Mar 23, 2020	24.14	24.14	22.82	22.82
3189	AMEX	FXZ	Fri, Mar 20, 2020	25.73	25.73	24.11	24.36
3188	AMEX	FXZ	Thu, Mar 19, 2020	24.20	25.84	23.44	25.39
3187	AMEX	FXZ	Wed, Mar 18, 2020	24.99	25.98	23.24	24.19
3186	AMEX	FXZ	Tue, Mar 17, 2020	25.31	26.99	24.80	26.88
3185	AMEX	FXZ	Mon, Mar 16, 2020	24.34	26.41	24.34	25.02
3184	AMEX	FXZ	Fri, Mar 13, 2020	27.92	28.20	26.25	28.09
3183	AMEX	FXZ	Thu, Mar 12, 2020	26.72	27.18	25.74	26.21
3182	AMEX	FXZ	Wed, Mar 11, 2020	30.09	30.24	28.73	29.07
3181	AMEX	FXZ	Tue, Mar 10, 2020	30.84	31.17	29.41	31.17
3180	AMEX	FXZ	Mon, Mar 9, 2020	30.29	31.06	29.73	29.87
3179	AMEX	FXZ	Fri, Mar 6, 2020	32.96	33.59	32.74	33.18
3178	AMEX	FXZ	Thu, Mar 5, 2020	34.52	34.52	33.87	34.06
3177	AMEX	FXZ	Wed, Mar 4, 2020	34.75	35.45	34.50	35.45
3176	AMEX	FXZ	Tue, Mar 3, 2020	34.85	35.22	34.02	34.24
3175	AMEX	FXZ	Mon, Mar 2, 2020	33.85	34.81	33.46	34.81
3174	AMEX	FXZ	Fri, Feb 28, 2020	32.46	33.67	32.46	33.67
3173	AMEX	FXZ	Thu, Feb 27, 2020	34.56	35.06	33.74	33.74
3172	AMEX	FXZ	Wed, Feb 26, 2020	35.93	36.18	35.27	35.27
3171	AMEX	FXZ	Tue, Feb 25, 2020	37.49	37.49	35.76	35.76
3170	AMEX	FXZ	Mon, Feb 24, 2020	37.43	37.66	37.27	37.49
3169	AMEX	FXZ	Fri, Feb 21, 2020	38.40	38.72	38.40	38.68
3168	AMEX	FXZ	Thu, Feb 20, 2020	38.40	38.97	38.40	38.69
3167	AMEX	FXZ	Wed, Feb 19, 2020	38.46	38.51	38.41	38.41
3166	AMEX	FXZ	Tue, Feb 18, 2020	38.27	38.27	37.80	38.10
3165	AMEX	FXZ	Fri, Feb 14, 2020	38.46	38.62	38.32	38.47
3164	AMEX	FXZ	Thu, Feb 13, 2020	38.49	38.57	38.32	38.43
3163	AMEX	FXZ	Wed, Feb 12, 2020	38.67	38.85	38.57	38.63
3162	AMEX	FXZ	Tue, Feb 11, 2020	38.08	38.61	38.08	38.39
3161	AMEX	FXZ	Mon, Feb 10, 2020	37.90	38.03	37.87	37.90
3160	AMEX	FXZ	Fri, Feb 7, 2020	38.36	38.36	37.86	37.92
3159	AMEX	FXZ	Thu, Feb 6, 2020	39.13	39.13	38.57	38.61
3158	AMEX	FXZ	Wed, Feb 5, 2020	38.39	38.94	38.34	38.90
3157	AMEX	FXZ	Tue, Feb 4, 2020	37.86	38.21	37.86	38.06
3156	AMEX	FXZ	Mon, Feb 3, 2020	37.11	37.54	37.11	37.33
3155	AMEX	FXZ	Fri, Jan 31, 2020	37.54	37.54	36.82	36.91
3154	AMEX	FXZ	Thu, Jan 30, 2020	37.55	37.87	37.28	37.86
3153	AMEX	FXZ	Wed, Jan 29, 2020	37.89	38.19	37.86	37.86
3152	AMEX	FXZ	Tue, Jan 28, 2020	37.85	37.91	37.58	37.81
3151	AMEX	FXZ	Mon, Jan 27, 2020	37.65	37.78	37.48	37.52
3150	AMEX	FXZ	Fri, Jan 24, 2020	39.12	39.12	38.15	38.34
3149	AMEX	FXZ	Thu, Jan 23, 2020	38.93	39.09	38.60	39.03
3148	AMEX	FXZ	Wed, Jan 22, 2020	39.50	39.50	39.12	39.13
3147	AMEX	FXZ	Tue, Jan 21, 2020	39.72	39.72	39.31	39.35
3146	AMEX	FXZ	Fri, Jan 17, 2020	39.98	40.13	39.93	39.99
3145	AMEX	FXZ	Thu, Jan 16, 2020	39.72	39.91	39.54	39.91
3144	AMEX	FXZ	Wed, Jan 15, 2020	39.50	39.77	39.36	39.57
3143	AMEX	FXZ	Tue, Jan 14, 2020	39.29	39.69	39.09	39.53
3142	AMEX	FXZ	Mon, Jan 13, 2020	38.74	39.35	38.74	39.35
3141	AMEX	FXZ	Fri, Jan 10, 2020	38.94	39.08	38.69	38.74
3140	AMEX	FXZ	Thu, Jan 9, 2020	39.14	39.14	38.83	38.95
3139	AMEX	FXZ	Wed, Jan 8, 2020	39.18	39.26	38.91	39.11
3138	AMEX	FXZ	Tue, Jan 7, 2020	39.07	39.30	38.95	39.10
3137	AMEX	FXZ	Mon, Jan 6, 2020	39.05	39.35	39.00	39.13
3136	AMEX	FXZ	Fri, Jan 3, 2020	39.34	39.48	39.22	39.28
3135	AMEX	FXZ	Thu, Jan 2, 2020	40.33	40.43	39.57	39.80
3134	AMEX	FXZ	Tue, Dec 31, 2019	39.80	40.12	39.80	40.06
3133	AMEX	FXZ	Mon, Dec 30, 2019	40.01	40.11	39.85	39.85
3132	AMEX	FXZ	Fri, Dec 27, 2019	40.32	40.32	39.92	39.94
3131	AMEX	FXZ	Thu, Dec 26, 2019	40.20	40.22	40.00	40.21
3130	AMEX	FXZ	Tue, Dec 24, 2019	40.27	40.29	40.14	40.17
3129	AMEX	FXZ	Mon, Dec 23, 2019	40.06	40.17	39.81	40.17
3128	AMEX	FXZ	Fri, Dec 20, 2019	40.12	40.24	39.94	40.00
3127	AMEX	FXZ	Thu, Dec 19, 2019	40.11	40.20	40.06	40.09
3126	AMEX	FXZ	Wed, Dec 18, 2019	40.11	40.15	39.81	40.14
3125	AMEX	FXZ	Tue, Dec 17, 2019	39.81	40.07	39.81	40.05
3124	AMEX	FXZ	Mon, Dec 16, 2019	40.04	40.11	39.74	39.74
3123	AMEX	FXZ	Fri, Dec 13, 2019	40.16	40.43	39.66	39.67
3122	AMEX	FXZ	Thu, Dec 12, 2019	39.62	40.43	39.60	40.23
3121	AMEX	FXZ	Wed, Dec 11, 2019	39.77	39.78	39.60	39.73
3120	AMEX	FXZ	Tue, Dec 10, 2019	39.61	39.63	39.40	39.48
3119	AMEX	FXZ	Mon, Dec 9, 2019	39.81	40.02	39.74	39.81
3118	AMEX	FXZ	Fri, Dec 6, 2019	39.51	39.93	39.51	39.79
3117	AMEX	FXZ	Thu, Dec 5, 2019	39.00	39.21	38.90	39.17
3116	AMEX	FXZ	Wed, Dec 4, 2019	39.12	39.51	38.98	38.98
3115	AMEX	FXZ	Tue, Dec 3, 2019	38.62	38.90	38.62	38.90
3114	AMEX	FXZ	Mon, Dec 2, 2019	39.49	39.72	39.34	39.36
3113	AMEX	FXZ	Fri, Nov 29, 2019	39.51	39.52	39.40	39.42
3112	AMEX	FXZ	Wed, Nov 27, 2019	39.77	39.82	39.60	39.82
3111	AMEX	FXZ	Tue, Nov 26, 2019	39.30	39.68	39.30	39.66
3110	AMEX	FXZ	Mon, Nov 25, 2019	38.98	39.45	38.98	39.38
3109	AMEX	FXZ	Fri, Nov 22, 2019	38.89	39.13	38.89	38.90
3108	AMEX	FXZ	Thu, Nov 21, 2019	38.87	38.94	38.67	38.73
3107	AMEX	FXZ	Wed, Nov 20, 2019	38.90	39.31	38.79	38.85
3106	AMEX	FXZ	Tue, Nov 19, 2019	39.40	39.46	39.08	39.17
3105	AMEX	FXZ	Mon, Nov 18, 2019	39.40	39.40	39.18	39.34
3104	AMEX	FXZ	Fri, Nov 15, 2019	39.58	39.73	39.42	39.45
3103	AMEX	FXZ	Thu, Nov 14, 2019	39.22	39.53	39.11	39.42
3102	AMEX	FXZ	Wed, Nov 13, 2019	39.38	39.62	39.30	39.31
3101	AMEX	FXZ	Tue, Nov 12, 2019	39.73	39.98	39.56	39.74
3100	AMEX	FXZ	Mon, Nov 11, 2019	39.49	39.76	39.42	39.72
3099	AMEX	FXZ	Fri, Nov 8, 2019	39.34	39.78	39.32	39.76
3098	AMEX	FXZ	Thu, Nov 7, 2019	39.53	39.67	39.43	39.57
3097	AMEX	FXZ	Wed, Nov 6, 2019	39.10	39.30	39.04	39.16
3096	AMEX	FXZ	Tue, Nov 5, 2019	39.22	39.71	39.22	39.45
3095	AMEX	FXZ	Mon, Nov 4, 2019	38.85	39.15	38.85	39.13
3094	AMEX	FXZ	Fri, Nov 1, 2019	38.25	38.65	38.25	38.60
3093	AMEX	FXZ	Thu, Oct 31, 2019	37.81	37.92	37.44	37.63
3092	AMEX	FXZ	Wed, Oct 30, 2019	38.23	38.23	37.79	38.20
3091	AMEX	FXZ	Tue, Oct 29, 2019	38.40	38.52	38.20	38.35
3090	AMEX	FXZ	Mon, Oct 28, 2019	38.21	38.68	38.21	38.44
3089	AMEX	FXZ	Fri, Oct 25, 2019	37.32	38.20	37.32	38.10
3088	AMEX	FXZ	Thu, Oct 24, 2019	37.67	37.67	37.12	37.47
3087	AMEX	FXZ	Wed, Oct 23, 2019	37.31	37.49	37.10	37.37
3086	AMEX	FXZ	Tue, Oct 22, 2019	36.83	37.39	36.69	37.24
3085	AMEX	FXZ	Mon, Oct 21, 2019	36.99	37.31	36.86	36.86
3084	AMEX	FXZ	Fri, Oct 18, 2019	36.69	36.87	36.57	36.76
3083	AMEX	FXZ	Thu, Oct 17, 2019	36.59	36.89	36.50	36.60
3082	AMEX	FXZ	Wed, Oct 16, 2019	36.58	36.97	36.43	36.47
3081	AMEX	FXZ	Tue, Oct 15, 2019	36.61	36.94	36.52	36.69
3080	AMEX	FXZ	Mon, Oct 14, 2019	36.60	36.75	36.54	36.55
3079	AMEX	FXZ	Fri, Oct 11, 2019	36.33	37.23	36.33	36.94
3078	AMEX	FXZ	Thu, Oct 10, 2019	35.45	35.94	35.45	35.81
3077	AMEX	FXZ	Wed, Oct 9, 2019	35.39	35.44	35.15	35.32
3076	AMEX	FXZ	Tue, Oct 8, 2019	35.35	35.47	35.09	35.12
3075	AMEX	FXZ	Mon, Oct 7, 2019	35.76	36.12	35.65	35.79
3074	AMEX	FXZ	Fri, Oct 4, 2019	35.67	35.90	35.51	35.90
3073	AMEX	FXZ	Thu, Oct 3, 2019	35.53	35.63	35.01	35.63
3072	AMEX	FXZ	Wed, Oct 2, 2019	35.61	35.82	35.23	35.52
3071	AMEX	FXZ	Tue, Oct 1, 2019	37.36	37.74	36.39	36.42
3070	AMEX	FXZ	Mon, Sep 30, 2019	37.00	37.33	36.84	37.24
3069	AMEX	FXZ	Fri, Sep 27, 2019	36.99	37.26	36.81	36.92
3068	AMEX	FXZ	Thu, Sep 26, 2019	36.97	37.05	36.78	36.92
3067	AMEX	FXZ	Wed, Sep 25, 2019	36.41	37.16	36.35	37.11
3066	AMEX	FXZ	Tue, Sep 24, 2019	37.59	37.59	36.72	36.49
3065	AMEX	FXZ	Mon, Sep 23, 2019	37.08	37.60	37.08	37.45
3064	AMEX	FXZ	Fri, Sep 20, 2019	37.44	37.71	37.31	37.40
3063	AMEX	FXZ	Thu, Sep 19, 2019	37.54	37.77	37.46	37.51
3062	AMEX	FXZ	Wed, Sep 18, 2019	37.80	37.83	37.41	37.68
3061	AMEX	FXZ	Tue, Sep 17, 2019	38.04	38.04	37.65	37.89
3060	AMEX	FXZ	Mon, Sep 16, 2019	38.30	38.38	38.13	38.22
3059	AMEX	FXZ	Fri, Sep 13, 2019	38.23	38.53	38.22	38.35
3058	AMEX	FXZ	Thu, Sep 12, 2019	37.88	38.19	37.65	38.00
3057	AMEX	FXZ	Wed, Sep 11, 2019	37.63	38.08	37.53	38.08
3056	AMEX	FXZ	Tue, Sep 10, 2019	36.66	37.51	36.61	37.51
3055	AMEX	FXZ	Mon, Sep 9, 2019	36.20	36.74	36.20	36.73
3054	AMEX	FXZ	Fri, Sep 6, 2019	36.09	36.23	35.93	36.10
3053	AMEX	FXZ	Thu, Sep 5, 2019	35.90	36.38	35.90	36.10
3052	AMEX	FXZ	Wed, Sep 4, 2019	35.24	35.46	35.23	35.44
3051	AMEX	FXZ	Tue, Sep 3, 2019	35.12	35.12	34.69	34.88
3050	AMEX	FXZ	Fri, Aug 30, 2019	35.49	35.71	35.37	35.49
3049	AMEX	FXZ	Thu, Aug 29, 2019	35.19	35.32	35.14	35.22
3048	AMEX	FXZ	Wed, Aug 28, 2019	33.82	34.63	33.78	34.53
3047	AMEX	FXZ	Tue, Aug 27, 2019	34.49	34.60	33.98	34.00
3046	AMEX	FXZ	Mon, Aug 26, 2019	34.45	34.45	34.23	34.29
3045	AMEX	FXZ	Fri, Aug 23, 2019	35.16	35.17	34.18	34.20
3044	AMEX	FXZ	Thu, Aug 22, 2019	35.71	35.79	35.36	35.36
3043	AMEX	FXZ	Wed, Aug 21, 2019	35.78	35.79	35.57	35.67
3042	AMEX	FXZ	Tue, Aug 20, 2019	35.62	35.68	35.42	35.42
3041	AMEX	FXZ	Mon, Aug 19, 2019	35.76	36.00	35.76	35.90
3040	AMEX	FXZ	Fri, Aug 16, 2019	34.79	35.36	34.79	35.34
3039	AMEX	FXZ	Thu, Aug 15, 2019	34.98	34.98	34.39	34.60
3038	AMEX	FXZ	Wed, Aug 14, 2019	35.43	35.47	34.87	34.91
3037	AMEX	FXZ	Tue, Aug 13, 2019	35.39	36.60	35.26	36.13
3036	AMEX	FXZ	Mon, Aug 12, 2019	35.96	35.96	35.37	35.37
3035	AMEX	FXZ	Fri, Aug 9, 2019	36.72	36.72	36.04	36.12
3034	AMEX	FXZ	Thu, Aug 8, 2019	36.51	36.95	36.51	36.92
3033	AMEX	FXZ	Wed, Aug 7, 2019	35.54	36.12	35.51	36.09
3032	AMEX	FXZ	Tue, Aug 6, 2019	36.07	36.07	35.50	35.99
3031	AMEX	FXZ	Mon, Aug 5, 2019	36.12	36.15	35.59	35.86
3030	AMEX	FXZ	Fri, Aug 2, 2019	37.24	37.24	36.56	36.78
3029	AMEX	FXZ	Thu, Aug 1, 2019	38.32	38.54	37.34	37.54
3028	AMEX	FXZ	Wed, Jul 31, 2019	38.99	39.18	38.23	38.51
3027	AMEX	FXZ	Tue, Jul 30, 2019	38.32	38.98	38.13	38.97
3026	AMEX	FXZ	Mon, Jul 29, 2019	38.84	38.85	38.54	38.58
3025	AMEX	FXZ	Fri, Jul 26, 2019	38.77	38.98	38.56	38.91
3024	AMEX	FXZ	Thu, Jul 25, 2019	39.20	39.20	38.82	38.89
3023	AMEX	FXZ	Wed, Jul 24, 2019	38.70	39.23	38.70	39.17
3022	AMEX	FXZ	Tue, Jul 23, 2019	38.04	38.85	38.04	38.82
3021	AMEX	FXZ	Mon, Jul 22, 2019	38.18	38.26	38.02	38.08
3020	AMEX	FXZ	Fri, Jul 19, 2019	38.00	38.41	38.00	38.21
3019	AMEX	FXZ	Thu, Jul 18, 2019	37.86	38.01	37.74	37.95
3018	AMEX	FXZ	Wed, Jul 17, 2019	38.49	38.49	37.96	37.96
3017	AMEX	FXZ	Tue, Jul 16, 2019	38.21	38.72	38.21	38.48
3016	AMEX	FXZ	Mon, Jul 15, 2019	38.01	38.05	37.81	38.03
3015	AMEX	FXZ	Fri, Jul 12, 2019	37.53	38.04	37.47	38.02
3014	AMEX	FXZ	Thu, Jul 11, 2019	37.54	37.54	37.28	37.49
3013	AMEX	FXZ	Wed, Jul 10, 2019	37.99	38.06	37.53	37.56
3012	AMEX	FXZ	Tue, Jul 9, 2019	37.96	37.96	37.47	37.77
3011	AMEX	FXZ	Mon, Jul 8, 2019	38.59	38.73	38.01	38.08
3010	AMEX	FXZ	Fri, Jul 5, 2019	38.54	38.68	38.34	38.67
3009	AMEX	FXZ	Wed, Jul 3, 2019	38.54	38.74	38.46	38.74
3008	AMEX	FXZ	Tue, Jul 2, 2019	38.76	38.76	38.40	38.51
3007	AMEX	FXZ	Mon, Jul 1, 2019	38.82	39.00	38.59	38.94
3006	AMEX	FXZ	Fri, Jun 28, 2019	38.20	38.58	38.20	38.57
3005	AMEX	FXZ	Thu, Jun 27, 2019	37.79	38.16	37.79	38.11
3004	AMEX	FXZ	Wed, Jun 26, 2019	37.59	37.83	37.59	37.78
3003	AMEX	FXZ	Tue, Jun 25, 2019	37.51	37.62	37.36	37.56
3002	AMEX	FXZ	Mon, Jun 24, 2019	37.67	37.67	37.44	37.44
3001	AMEX	FXZ	Fri, Jun 21, 2019	37.54	37.75	37.40	37.65
3000	AMEX	FXZ	Thu, Jun 20, 2019	37.86	37.86	37.34	37.59
2999	AMEX	FXZ	Wed, Jun 19, 2019	37.45	37.45	37.19	37.32
2998	AMEX	FXZ	Tue, Jun 18, 2019	37.02	37.54	37.02	37.34
2997	AMEX	FXZ	Mon, Jun 17, 2019	36.98	36.98	36.73	36.75
2996	AMEX	FXZ	Fri, Jun 14, 2019	37.29	37.29	36.90	36.99
2995	AMEX	FXZ	Thu, Jun 13, 2019	37.22	37.44	37.22	37.35
2994	AMEX	FXZ	Wed, Jun 12, 2019	37.20	37.20	37.03	37.03
2993	AMEX	FXZ	Tue, Jun 11, 2019	37.57	37.57	37.19	37.19
2992	AMEX	FXZ	Mon, Jun 10, 2019	37.18	37.45	37.18	37.22
2991	AMEX	FXZ	Fri, Jun 7, 2019	36.88	37.09	36.88	36.95
2990	AMEX	FXZ	Thu, Jun 6, 2019	36.64	36.87	36.39	36.81
2989	AMEX	FXZ	Wed, Jun 5, 2019	36.65	36.65	36.19	36.52
2988	AMEX	FXZ	Tue, Jun 4, 2019	35.63	36.50	35.63	36.50
2987	AMEX	FXZ	Mon, Jun 3, 2019	34.52	35.35	34.52	35.27
2986	AMEX	FXZ	Fri, May 31, 2019	34.48	34.71	34.44	34.53
2985	AMEX	FXZ	Thu, May 30, 2019	35.39	35.47	35.01	35.06
2984	AMEX	FXZ	Wed, May 29, 2019	35.29	35.37	35.01	35.27
2983	AMEX	FXZ	Tue, May 28, 2019	35.80	35.80	35.49	35.50
2982	AMEX	FXZ	Fri, May 24, 2019	35.92	35.92	35.70	35.78
2981	AMEX	FXZ	Thu, May 23, 2019	36.07	36.07	35.59	35.74
2980	AMEX	FXZ	Wed, May 22, 2019	36.73	36.86	36.44	36.44
2979	AMEX	FXZ	Tue, May 21, 2019	36.48	37.00	36.48	36.96
2978	AMEX	FXZ	Mon, May 20, 2019	36.53	36.53	36.23	36.29
2977	AMEX	FXZ	Fri, May 17, 2019	37.03	37.10	36.64	36.70
2976	AMEX	FXZ	Thu, May 16, 2019	37.08	37.39	37.08	37.17
2975	AMEX	FXZ	Wed, May 15, 2019	36.61	37.06	36.59	36.96
2974	AMEX	FXZ	Tue, May 14, 2019	36.79	37.10	36.69	36.96
2973	AMEX	FXZ	Mon, May 13, 2019	36.85	36.87	36.39	36.53
2972	AMEX	FXZ	Fri, May 10, 2019	37.45	37.87	37.04	37.71
2971	AMEX	FXZ	Thu, May 9, 2019	37.22	37.62	36.95	37.50
2970	AMEX	FXZ	Wed, May 8, 2019	37.71	37.81	37.57	37.57
2969	AMEX	FXZ	Tue, May 7, 2019	38.05	38.09	37.58	37.84
2968	AMEX	FXZ	Mon, May 6, 2019	38.09	38.48	38.00	38.40
2967	AMEX	FXZ	Fri, May 3, 2019	38.20	38.90	38.20	38.90
2966	AMEX	FXZ	Thu, May 2, 2019	38.03	38.10	37.75	37.97
2965	AMEX	FXZ	Wed, May 1, 2019	38.95	38.95	38.20	38.20
2964	AMEX	FXZ	Tue, Apr 30, 2019	38.94	38.94	38.58	38.76
2963	AMEX	FXZ	Mon, Apr 29, 2019	38.72	38.87	38.71	38.85
2962	AMEX	FXZ	Fri, Apr 26, 2019	38.44	38.89	38.44	38.75
2961	AMEX	FXZ	Thu, Apr 25, 2019	38.95	38.95	38.46	38.47
2960	AMEX	FXZ	Wed, Apr 24, 2019	39.39	39.39	39.08	39.08
2959	AMEX	FXZ	Tue, Apr 23, 2019	39.10	39.53	39.09	39.46
2958	AMEX	FXZ	Mon, Apr 22, 2019	39.19	39.19	39.01	39.07
2957	AMEX	FXZ	Thu, Apr 18, 2019	39.33	39.41	39.13	39.30
2956	AMEX	FXZ	Wed, Apr 17, 2019	39.67	39.86	39.32	39.33
2955	AMEX	FXZ	Tue, Apr 16, 2019	39.28	39.54	39.28	39.54
2954	AMEX	FXZ	Mon, Apr 15, 2019	39.64	39.71	39.46	39.54
2953	AMEX	FXZ	Fri, Apr 12, 2019	39.51	39.70	39.34	39.61
2952	AMEX	FXZ	Thu, Apr 11, 2019	39.20	39.28	39.00	39.17
2951	AMEX	FXZ	Wed, Apr 10, 2019	39.13	39.20	38.81	39.14
2950	AMEX	FXZ	Tue, Apr 9, 2019	39.44	39.44	38.99	39.00
2949	AMEX	FXZ	Mon, Apr 8, 2019	39.63	39.71	39.52	39.67
2948	AMEX	FXZ	Fri, Apr 5, 2019	39.53	39.78	39.53	39.66
2947	AMEX	FXZ	Thu, Apr 4, 2019	39.21	39.50	39.16	39.48
2946	AMEX	FXZ	Wed, Apr 3, 2019	39.00	39.32	39.00	39.14
2945	AMEX	FXZ	Tue, Apr 2, 2019	38.73	38.81	38.57	38.71
2944	AMEX	FXZ	Mon, Apr 1, 2019	38.35	38.79	38.35	38.77
2943	AMEX	FXZ	Fri, Mar 29, 2019	37.96	38.09	37.86	37.99
2942	AMEX	FXZ	Thu, Mar 28, 2019	37.36	37.61	37.26	37.61
2941	AMEX	FXZ	Wed, Mar 27, 2019	37.23	37.41	37.13	37.23
2940	AMEX	FXZ	Tue, Mar 26, 2019	37.14	37.31	36.92	37.22
2939	AMEX	FXZ	Mon, Mar 25, 2019	36.79	37.17	36.79	36.88
2938	AMEX	FXZ	Fri, Mar 22, 2019	37.94	37.94	36.83	36.83
2937	AMEX	FXZ	Thu, Mar 21, 2019	37.53	38.33	37.53	38.21
2936	AMEX	FXZ	Wed, Mar 20, 2019	37.71	37.95	37.36	37.67
2935	AMEX	FXZ	Tue, Mar 19, 2019	38.36	38.51	37.90	37.99
2934	AMEX	FXZ	Mon, Mar 18, 2019	37.92	38.18	37.82	38.16
2933	AMEX	FXZ	Fri, Mar 15, 2019	38.04	38.04	37.78	37.82
2932	AMEX	FXZ	Thu, Mar 14, 2019	38.22	38.22	37.85	37.88
2931	AMEX	FXZ	Wed, Mar 13, 2019	38.31	38.55	38.31	38.33
2930	AMEX	FXZ	Tue, Mar 12, 2019	38.28	38.33	38.21	38.21
2929	AMEX	FXZ	Mon, Mar 11, 2019	37.60	38.13	37.60	38.13
2928	AMEX	FXZ	Fri, Mar 8, 2019	37.44	37.56	37.28	37.52
2927	AMEX	FXZ	Thu, Mar 7, 2019	38.15	38.15	37.59	37.79
2926	AMEX	FXZ	Wed, Mar 6, 2019	38.48	38.63	38.20	38.20
2925	AMEX	FXZ	Tue, Mar 5, 2019	38.77	38.77	38.46	38.47
2924	AMEX	FXZ	Mon, Mar 4, 2019	38.84	38.96	38.26	38.78
2923	AMEX	FXZ	Fri, Mar 1, 2019	38.84	39.09	38.61	38.73
2922	AMEX	FXZ	Thu, Feb 28, 2019	38.93	39.01	38.58	38.59
2921	AMEX	FXZ	Wed, Feb 27, 2019	39.03	39.21	38.95	39.12
2920	AMEX	FXZ	Tue, Feb 26, 2019	39.29	39.42	39.12	39.12
2919	AMEX	FXZ	Mon, Feb 25, 2019	39.56	39.62	39.34	39.37
2918	AMEX	FXZ	Fri, Feb 22, 2019	39.36	39.41	39.23	39.38
2917	AMEX	FXZ	Thu, Feb 21, 2019	39.50	39.50	39.01	39.14
2916	AMEX	FXZ	Wed, Feb 20, 2019	38.92	39.54	38.92	39.40
2915	AMEX	FXZ	Tue, Feb 19, 2019	38.45	38.99	38.45	38.83
2914	AMEX	FXZ	Fri, Feb 15, 2019	38.50	38.67	38.49	38.65
2913	AMEX	FXZ	Thu, Feb 14, 2019	38.16	38.45	38.15	38.15
2912	AMEX	FXZ	Wed, Feb 13, 2019	38.47	38.56	38.29	38.39
2911	AMEX	FXZ	Tue, Feb 12, 2019	37.75	38.35	37.75	38.27
2910	AMEX	FXZ	Mon, Feb 11, 2019	37.21	37.47	37.14	37.46
2909	AMEX	FXZ	Fri, Feb 8, 2019	37.04	37.16	36.82	37.14
2908	AMEX	FXZ	Thu, Feb 7, 2019	37.47	37.54	36.98	37.20
2907	AMEX	FXZ	Wed, Feb 6, 2019	37.67	37.87	37.66	37.69
2906	AMEX	FXZ	Tue, Feb 5, 2019	37.77	37.89	37.67	37.85
2905	AMEX	FXZ	Mon, Feb 4, 2019	37.39	37.56	37.33	37.56
2904	AMEX	FXZ	Fri, Feb 1, 2019	37.18	37.57	37.15	37.43
2903	AMEX	FXZ	Thu, Jan 31, 2019	36.82	37.31	36.57	37.24
2902	AMEX	FXZ	Wed, Jan 30, 2019	36.86	37.47	36.85	37.23
2901	AMEX	FXZ	Tue, Jan 29, 2019	36.42	36.88	36.42	36.70
2900	AMEX	FXZ	Mon, Jan 28, 2019	36.14	36.37	36.04	36.35
2899	AMEX	FXZ	Fri, Jan 25, 2019	36.16	36.56	36.10	36.48
2898	AMEX	FXZ	Thu, Jan 24, 2019	35.71	36.00	35.71	35.80
2897	AMEX	FXZ	Wed, Jan 23, 2019	36.32	36.32	35.55	35.82
2896	AMEX	FXZ	Tue, Jan 22, 2019	36.48	36.48	35.97	36.21
2895	AMEX	FXZ	Fri, Jan 18, 2019	36.42	36.93	36.39	36.75
2894	AMEX	FXZ	Thu, Jan 17, 2019	35.41	36.27	35.41	36.07
2893	AMEX	FXZ	Wed, Jan 16, 2019	35.39	35.71	35.39	35.52
2892	AMEX	FXZ	Tue, Jan 15, 2019	35.49	35.64	35.10	35.29
2891	AMEX	FXZ	Mon, Jan 14, 2019	35.52	35.84	35.44	35.58
2890	AMEX	FXZ	Fri, Jan 11, 2019	35.72	35.86	35.50	35.79
2889	AMEX	FXZ	Thu, Jan 10, 2019	35.26	35.82	35.26	35.81
2888	AMEX	FXZ	Wed, Jan 9, 2019	35.28	35.52	35.07	35.39
2887	AMEX	FXZ	Tue, Jan 8, 2019	34.92	35.25	34.84	35.17
2886	AMEX	FXZ	Mon, Jan 7, 2019	34.23	35.04	34.23	34.67
2885	AMEX	FXZ	Fri, Jan 4, 2019	33.47	34.54	33.47	34.41
2884	AMEX	FXZ	Thu, Jan 3, 2019	33.52	33.55	32.84	33.00
2883	AMEX	FXZ	Wed, Jan 2, 2019	32.92	33.84	32.85	33.64
2882	AMEX	FXZ	Mon, Dec 31, 2018	33.32	33.52	33.02	33.52
2881	AMEX	FXZ	Fri, Dec 28, 2018	33.44	33.67	33.09	33.21
2880	AMEX	FXZ	Thu, Dec 27, 2018	32.50	33.43	32.27	33.43
2879	AMEX	FXZ	Wed, Dec 26, 2018	31.68	32.98	31.35	32.95
2878	AMEX	FXZ	Mon, Dec 24, 2018	32.08	32.24	31.50	31.50
2877	AMEX	FXZ	Fri, Dec 21, 2018	32.84	33.28	32.29	32.36
2876	AMEX	FXZ	Thu, Dec 20, 2018	33.25	33.47	32.42	32.79
2875	AMEX	FXZ	Wed, Dec 19, 2018	33.90	34.50	33.05	33.22
2874	AMEX	FXZ	Tue, Dec 18, 2018	33.96	34.35	33.79	33.89
2873	AMEX	FXZ	Mon, Dec 17, 2018	34.42	34.85	33.72	33.74
2872	AMEX	FXZ	Fri, Dec 14, 2018	34.54	34.90	34.43	34.53
2871	AMEX	FXZ	Thu, Dec 13, 2018	35.43	35.43	34.73	34.80
2870	AMEX	FXZ	Wed, Dec 12, 2018	35.44	35.72	35.21	35.21
2869	AMEX	FXZ	Tue, Dec 11, 2018	35.66	35.86	34.81	34.97
2868	AMEX	FXZ	Mon, Dec 10, 2018	35.44	35.44	34.67	35.14
2867	AMEX	FXZ	Fri, Dec 7, 2018	36.31	36.72	35.37	35.41
2866	AMEX	FXZ	Thu, Dec 6, 2018	35.93	36.20	35.34	36.20
2865	AMEX	FXZ	Tue, Dec 4, 2018	38.01	38.05	36.61	36.61
2864	AMEX	FXZ	Mon, Dec 3, 2018	38.47	38.68	37.71	38.03
2863	AMEX	FXZ	Fri, Nov 30, 2018	37.30	37.68	37.30	37.62
2862	AMEX	FXZ	Thu, Nov 29, 2018	37.40	37.72	37.13	37.44
2861	AMEX	FXZ	Wed, Nov 28, 2018	36.72	37.42	36.17	37.42
2860	AMEX	FXZ	Tue, Nov 27, 2018	36.83	36.83	36.47	36.60
2859	AMEX	FXZ	Mon, Nov 26, 2018	37.14	37.46	36.99	37.17
2858	AMEX	FXZ	Fri, Nov 23, 2018	36.80	37.02	36.71	36.85
2857	AMEX	FXZ	Wed, Nov 21, 2018	36.90	37.44	36.90	37.13
2856	AMEX	FXZ	Tue, Nov 20, 2018	36.80	37.15	36.45	36.61
2855	AMEX	FXZ	Mon, Nov 19, 2018	38.03	38.03	37.34	37.37
2854	AMEX	FXZ	Fri, Nov 16, 2018	37.77	38.23	37.69	38.05
2853	AMEX	FXZ	Thu, Nov 15, 2018	37.10	38.06	37.10	37.86
2852	AMEX	FXZ	Wed, Nov 14, 2018	37.64	37.78	37.15	37.32
2851	AMEX	FXZ	Tue, Nov 13, 2018	37.42	37.88	37.26	37.30
2850	AMEX	FXZ	Mon, Nov 12, 2018	37.74	37.74	37.20	37.20
2849	AMEX	FXZ	Fri, Nov 9, 2018	38.10	38.10	37.50	37.78
2848	AMEX	FXZ	Thu, Nov 8, 2018	38.50	38.65	38.23	38.32
2847	AMEX	FXZ	Wed, Nov 7, 2018	38.43	38.66	38.13	38.64
2846	AMEX	FXZ	Tue, Nov 6, 2018	37.56	38.14	37.50	38.08
2845	AMEX	FXZ	Mon, Nov 5, 2018	37.57	37.80	37.40	37.58
2844	AMEX	FXZ	Fri, Nov 2, 2018	37.62	37.83	37.20	37.56
2843	AMEX	FXZ	Thu, Nov 1, 2018	36.55	37.43	36.55	37.40
2842	AMEX	FXZ	Wed, Oct 31, 2018	36.19	36.53	36.10	36.23
2841	AMEX	FXZ	Tue, Oct 30, 2018	34.70	35.82	34.64	35.78
2840	AMEX	FXZ	Mon, Oct 29, 2018	35.60	35.69	34.45	34.73
2839	AMEX	FXZ	Fri, Oct 26, 2018	34.82	35.49	34.40	35.10
2838	AMEX	FXZ	Thu, Oct 25, 2018	34.97	35.54	34.93	35.34
2837	AMEX	FXZ	Wed, Oct 24, 2018	36.15	36.25	34.60	34.60
2836	AMEX	FXZ	Tue, Oct 23, 2018	36.07	36.37	35.53	36.21
2835	AMEX	FXZ	Mon, Oct 22, 2018	37.13	37.13	36.64	36.76
2834	AMEX	FXZ	Fri, Oct 19, 2018	37.45	37.55	36.97	37.06
2833	AMEX	FXZ	Thu, Oct 18, 2018	37.74	38.01	37.21	37.33
2832	AMEX	FXZ	Wed, Oct 17, 2018	38.13	38.13	37.57	37.86
2831	AMEX	FXZ	Tue, Oct 16, 2018	37.78	38.18	37.57	38.16
2830	AMEX	FXZ	Mon, Oct 15, 2018	37.67	37.92	37.61	37.61
2829	AMEX	FXZ	Fri, Oct 12, 2018	38.16	38.20	37.45	37.77
2828	AMEX	FXZ	Thu, Oct 11, 2018	38.13	38.47	37.65	37.69
2827	AMEX	FXZ	Wed, Oct 10, 2018	39.25	39.29	38.22	38.22
2826	AMEX	FXZ	Tue, Oct 9, 2018	40.25	40.30	39.33	39.33
2825	AMEX	FXZ	Mon, Oct 8, 2018	40.45	40.60	40.22	40.51
2824	AMEX	FXZ	Fri, Oct 5, 2018	41.02	41.02	40.34	40.54
2823	AMEX	FXZ	Thu, Oct 4, 2018	41.27	41.33	40.84	41.02
2822	AMEX	FXZ	Wed, Oct 3, 2018	41.76	41.76	41.23	41.27
2821	AMEX	FXZ	Tue, Oct 2, 2018	41.53	41.70	41.36	41.59
2820	AMEX	FXZ	Mon, Oct 1, 2018	41.58	41.70	41.41	41.50
2819	AMEX	FXZ	Fri, Sep 28, 2018	41.45	41.61	41.38	41.38
2818	AMEX	FXZ	Thu, Sep 27, 2018	41.77	41.77	41.52	41.54
2817	AMEX	FXZ	Wed, Sep 26, 2018	42.02	42.13	41.73	41.75
2816	AMEX	FXZ	Tue, Sep 25, 2018	42.43	42.43	42.12	42.13
2815	AMEX	FXZ	Mon, Sep 24, 2018	42.65	42.65	42.21	42.29
2814	AMEX	FXZ	Fri, Sep 21, 2018	42.92	43.02	42.66	42.69
2813	AMEX	FXZ	Thu, Sep 20, 2018	42.80	43.01	42.70	42.80
2812	AMEX	FXZ	Wed, Sep 19, 2018	42.26	42.71	42.26	42.47
2811	AMEX	FXZ	Tue, Sep 18, 2018	42.23	42.38	42.07	42.24
2810	AMEX	FXZ	Mon, Sep 17, 2018	42.12	42.38	41.94	42.09
2809	AMEX	FXZ	Fri, Sep 14, 2018	41.89	42.22	41.85	42.12
2808	AMEX	FXZ	Thu, Sep 13, 2018	42.09	42.26	41.96	41.87
2807	AMEX	FXZ	Wed, Sep 12, 2018	41.75	42.03	41.60	41.88
2806	AMEX	FXZ	Tue, Sep 11, 2018	41.68	41.93	41.39	41.81
2805	AMEX	FXZ	Mon, Sep 10, 2018	42.10	42.27	41.89	41.90
2804	AMEX	FXZ	Fri, Sep 7, 2018	42.07	42.17	41.72	41.90
2803	AMEX	FXZ	Thu, Sep 6, 2018	42.47	42.74	41.99	42.24
2802	AMEX	FXZ	Wed, Sep 5, 2018	41.94	42.44	41.89	42.39
2801	AMEX	FXZ	Tue, Sep 4, 2018	42.17	42.18	41.86	42.01
2800	AMEX	FXZ	Fri, Aug 31, 2018	42.31	42.58	42.27	42.39
2799	AMEX	FXZ	Thu, Aug 30, 2018	42.92	42.92	42.36	42.45
2798	AMEX	FXZ	Wed, Aug 29, 2018	42.83	43.11	42.70	43.00
2797	AMEX	FXZ	Tue, Aug 28, 2018	43.17	43.27	42.81	42.89
2796	AMEX	FXZ	Mon, Aug 27, 2018	42.56	43.11	42.56	42.99
2795	AMEX	FXZ	Fri, Aug 24, 2018	42.23	42.46	42.19	42.41
2794	AMEX	FXZ	Thu, Aug 23, 2018	42.38	42.38	41.96	42.02
2793	AMEX	FXZ	Wed, Aug 22, 2018	42.55	42.55	42.34	42.42
2792	AMEX	FXZ	Tue, Aug 21, 2018	42.34	42.73	42.34	42.56
2791	AMEX	FXZ	Mon, Aug 20, 2018	42.03	42.25	42.01	42.13
2790	AMEX	FXZ	Fri, Aug 17, 2018	41.56	41.91	41.46	41.86
2789	AMEX	FXZ	Thu, Aug 16, 2018	41.55	41.81	41.55	41.61
2788	AMEX	FXZ	Wed, Aug 15, 2018	41.56	41.56	40.79	41.24
2787	AMEX	FXZ	Tue, Aug 14, 2018	41.92	42.14	41.92	41.94
2786	AMEX	FXZ	Mon, Aug 13, 2018	42.03	42.16	41.58	41.74
2785	AMEX	FXZ	Fri, Aug 10, 2018	42.30	42.30	41.92	42.02
2784	AMEX	FXZ	Thu, Aug 9, 2018	42.67	42.85	42.55	42.60
2783	AMEX	FXZ	Wed, Aug 8, 2018	42.74	42.74	42.53	42.64
2782	AMEX	FXZ	Tue, Aug 7, 2018	42.86	43.04	42.75	42.77
2781	AMEX	FXZ	Mon, Aug 6, 2018	42.60	42.76	42.50	42.71
2780	AMEX	FXZ	Fri, Aug 3, 2018	42.37	42.70	42.37	42.69
2779	AMEX	FXZ	Thu, Aug 2, 2018	42.16	42.34	42.05	42.31
2778	AMEX	FXZ	Wed, Aug 1, 2018	43.32	43.32	42.70	42.74
2777	AMEX	FXZ	Tue, Jul 31, 2018	42.99	43.41	42.94	43.35
2776	AMEX	FXZ	Mon, Jul 30, 2018	42.99	43.21	42.81	42.83
2775	AMEX	FXZ	Fri, Jul 27, 2018	43.11	43.14	42.75	42.93
2774	AMEX	FXZ	Thu, Jul 26, 2018	42.64	43.02	42.54	42.99
2773	AMEX	FXZ	Wed, Jul 25, 2018	42.61	42.83	42.29	42.82
2772	AMEX	FXZ	Tue, Jul 24, 2018	42.72	42.98	42.64	42.71
2771	AMEX	FXZ	Mon, Jul 23, 2018	42.49	42.52	42.20	42.38
2770	AMEX	FXZ	Fri, Jul 20, 2018	42.70	42.70	42.44	42.46
2769	AMEX	FXZ	Thu, Jul 19, 2018	42.57	42.82	42.32	42.72
2768	AMEX	FXZ	Wed, Jul 18, 2018	42.49	42.96	42.49	42.86
2767	AMEX	FXZ	Tue, Jul 17, 2018	41.88	42.59	41.88	42.52
2766	AMEX	FXZ	Mon, Jul 16, 2018	42.42	42.44	41.94	42.01
2765	AMEX	FXZ	Fri, Jul 13, 2018	42.34	42.61	42.32	42.43
2764	AMEX	FXZ	Thu, Jul 12, 2018	42.62	42.62	42.24	42.40
2763	AMEX	FXZ	Wed, Jul 11, 2018	42.56	42.58	42.18	42.35
2762	AMEX	FXZ	Tue, Jul 10, 2018	42.69	43.08	42.69	43.00
2761	AMEX	FXZ	Mon, Jul 9, 2018	42.40	42.76	42.36	42.74
2760	AMEX	FXZ	Fri, Jul 6, 2018	41.93	42.28	41.66	42.20
2759	AMEX	FXZ	Thu, Jul 5, 2018	41.91	41.96	41.67	41.96
2758	AMEX	FXZ	Tue, Jul 3, 2018	42.05	42.15	41.65	41.65
2757	AMEX	FXZ	Mon, Jul 2, 2018	41.55	41.79	41.46	41.71
2756	AMEX	FXZ	Fri, Jun 29, 2018	41.74	42.17	41.74	41.82
2755	AMEX	FXZ	Thu, Jun 28, 2018	41.60	41.64	41.14	41.54
2754	AMEX	FXZ	Wed, Jun 27, 2018	41.97	42.38	41.54	41.54
2753	AMEX	FXZ	Tue, Jun 26, 2018	41.83	41.95	41.63	41.82
2752	AMEX	FXZ	Mon, Jun 25, 2018	42.31	42.31	41.45	41.75
2751	AMEX	FXZ	Fri, Jun 22, 2018	42.28	42.65	42.28	42.43
2750	AMEX	FXZ	Thu, Jun 21, 2018	42.57	42.57	41.96	42.00
2749	AMEX	FXZ	Wed, Jun 20, 2018	42.84	42.84	42.42	42.53
2748	AMEX	FXZ	Tue, Jun 19, 2018	43.15	43.15	42.30	42.66
2747	AMEX	FXZ	Mon, Jun 18, 2018	43.32	43.63	43.30	43.51
2746	AMEX	FXZ	Fri, Jun 15, 2018	43.80	43.80	43.25	43.55
2745	AMEX	FXZ	Thu, Jun 14, 2018	44.30	44.30	43.79	43.94
2744	AMEX	FXZ	Wed, Jun 13, 2018	44.41	44.41	43.98	43.99
2743	AMEX	FXZ	Tue, Jun 12, 2018	44.58	44.58	44.25	44.37
2742	AMEX	FXZ	Mon, Jun 11, 2018	44.56	44.63	44.39	44.48
2741	AMEX	FXZ	Fri, Jun 8, 2018	44.30	44.54	44.23	44.53
2740	AMEX	FXZ	Thu, Jun 7, 2018	44.61	44.61	44.12	44.33
2739	AMEX	FXZ	Wed, Jun 6, 2018	44.04	44.51	43.80	44.51
2738	AMEX	FXZ	Tue, Jun 5, 2018	43.58	43.93	43.58	43.88
2737	AMEX	FXZ	Mon, Jun 4, 2018	43.72	43.84	43.47	43.58
2736	AMEX	FXZ	Fri, Jun 1, 2018	43.52	43.74	43.50	43.56
2735	AMEX	FXZ	Thu, May 31, 2018	43.76	43.80	43.07	43.12
2734	AMEX	FXZ	Wed, May 30, 2018	43.37	43.73	43.37	43.58
2733	AMEX	FXZ	Tue, May 29, 2018	43.20	43.54	42.92	43.05
2732	AMEX	FXZ	Fri, May 25, 2018	43.66	43.66	43.34	43.48
2731	AMEX	FXZ	Thu, May 24, 2018	43.73	43.85	43.58	43.76
2730	AMEX	FXZ	Wed, May 23, 2018	43.60	43.76	43.39	43.76
2729	AMEX	FXZ	Tue, May 22, 2018	44.16	44.30	43.84	43.87
2728	AMEX	FXZ	Mon, May 21, 2018	44.02	44.08	43.81	43.98
2727	AMEX	FXZ	Fri, May 18, 2018	43.76	43.91	43.76	43.84
2726	AMEX	FXZ	Thu, May 17, 2018	43.57	43.87	43.55	43.73
2725	AMEX	FXZ	Wed, May 16, 2018	43.02	43.68	43.02	43.51
2724	AMEX	FXZ	Tue, May 15, 2018	42.80	43.02	42.62	42.96
2723	AMEX	FXZ	Mon, May 14, 2018	43.07	43.17	42.90	43.04
2722	AMEX	FXZ	Fri, May 11, 2018	43.05	43.28	42.93	42.98
2721	AMEX	FXZ	Thu, May 10, 2018	42.68	43.19	42.68	42.98
2720	AMEX	FXZ	Wed, May 9, 2018	42.22	42.64	42.22	42.58
2719	AMEX	FXZ	Tue, May 8, 2018	41.99	42.28	41.89	42.11
2718	AMEX	FXZ	Mon, May 7, 2018	42.08	42.26	41.89	42.00
2717	AMEX	FXZ	Fri, May 4, 2018	41.11	42.12	41.11	41.93
2716	AMEX	FXZ	Thu, May 3, 2018	41.14	41.42	40.81	41.24
2715	AMEX	FXZ	Wed, May 2, 2018	41.33	41.60	41.20	41.23
2714	AMEX	FXZ	Tue, May 1, 2018	41.38	41.38	40.53	41.18
2713	AMEX	FXZ	Mon, Apr 30, 2018	42.03	42.09	41.44	41.44
2712	AMEX	FXZ	Fri, Apr 27, 2018	42.40	42.41	41.62	41.94
2711	AMEX	FXZ	Thu, Apr 26, 2018	42.42	42.53	41.96	42.41
2710	AMEX	FXZ	Wed, Apr 25, 2018	41.97	42.37	41.70	42.14
2709	AMEX	FXZ	Tue, Apr 24, 2018	43.30	43.30	41.62	42.06
2708	AMEX	FXZ	Mon, Apr 23, 2018	43.29	43.33	42.92	43.10
2707	AMEX	FXZ	Fri, Apr 20, 2018	43.77	43.77	43.15	43.38
2706	AMEX	FXZ	Thu, Apr 19, 2018	44.15	44.15	43.63	43.82
2705	AMEX	FXZ	Wed, Apr 18, 2018	43.96	44.45	43.96	44.17
2704	AMEX	FXZ	Tue, Apr 17, 2018	43.31	43.78	43.28	43.68
2703	AMEX	FXZ	Mon, Apr 16, 2018	42.89	43.12	42.65	43.07
2702	AMEX	FXZ	Fri, Apr 13, 2018	42.95	42.95	42.46	42.58
2701	AMEX	FXZ	Thu, Apr 12, 2018	42.42	42.89	42.39	42.73
2700	AMEX	FXZ	Wed, Apr 11, 2018	42.35	42.46	42.16	42.25
2699	AMEX	FXZ	Tue, Apr 10, 2018	42.32	42.83	42.23	42.61
2698	AMEX	FXZ	Mon, Apr 9, 2018	41.72	42.19	41.57	41.68
2697	AMEX	FXZ	Fri, Apr 6, 2018	42.50	42.51	41.30	41.62
2696	AMEX	FXZ	Thu, Apr 5, 2018	42.24	42.91	42.24	42.78
2695	AMEX	FXZ	Wed, Apr 4, 2018	41.10	42.01	40.81	41.98
2694	AMEX	FXZ	Tue, Apr 3, 2018	41.34	41.84	41.10	41.75
2693	AMEX	FXZ	Mon, Apr 2, 2018	42.08	42.22	40.88	41.16
2692	AMEX	FXZ	Thu, Mar 29, 2018	41.52	42.39	41.52	42.18
2691	AMEX	FXZ	Wed, Mar 28, 2018	41.77	41.97	41.22	41.32
2690	AMEX	FXZ	Tue, Mar 27, 2018	42.44	42.47	41.62	41.75
2689	AMEX	FXZ	Mon, Mar 26, 2018	41.95	42.32	41.66	42.26
2688	AMEX	FXZ	Fri, Mar 23, 2018	42.13	42.24	41.31	41.31
2687	AMEX	FXZ	Thu, Mar 22, 2018	43.09	43.24	41.99	41.99
2686	AMEX	FXZ	Wed, Mar 21, 2018	43.26	43.90	42.98	43.59
2685	AMEX	FXZ	Tue, Mar 20, 2018	43.36	43.44	43.07	43.08
2684	AMEX	FXZ	Mon, Mar 19, 2018	43.49	43.56	42.94	43.24
2683	AMEX	FXZ	Fri, Mar 16, 2018	43.64	43.90	43.48	43.75
2682	AMEX	FXZ	Thu, Mar 15, 2018	44.00	44.00	43.58	43.64
2681	AMEX	FXZ	Wed, Mar 14, 2018	44.67	44.67	43.82	43.87
2680	AMEX	FXZ	Tue, Mar 13, 2018	44.77	45.03	44.40	44.45
2679	AMEX	FXZ	Mon, Mar 12, 2018	44.66	44.80	44.58	44.71
2678	AMEX	FXZ	Fri, Mar 9, 2018	44.06	44.62	44.00	44.61
2677	AMEX	FXZ	Thu, Mar 8, 2018	44.19	44.19	43.52	43.78
2676	AMEX	FXZ	Wed, Mar 7, 2018	43.76	44.22	43.76	44.11
2675	AMEX	FXZ	Tue, Mar 6, 2018	43.87	44.32	43.69	44.14
2674	AMEX	FXZ	Mon, Mar 5, 2018	43.05	43.74	43.05	43.62
2673	AMEX	FXZ	Fri, Mar 2, 2018	42.83	43.30	42.53	43.23
2672	AMEX	FXZ	Thu, Mar 1, 2018	43.28	43.53	42.75	43.09
2671	AMEX	FXZ	Wed, Feb 28, 2018	43.99	43.99	43.18	43.18
2670	AMEX	FXZ	Tue, Feb 27, 2018	44.50	44.50	43.89	43.89
2669	AMEX	FXZ	Mon, Feb 26, 2018	44.40	44.57	44.03	44.52
2668	AMEX	FXZ	Fri, Feb 23, 2018	43.93	44.05	43.71	44.04
2667	AMEX	FXZ	Thu, Feb 22, 2018	43.64	44.09	43.64	43.67
2666	AMEX	FXZ	Wed, Feb 21, 2018	43.60	44.26	43.53	43.53
2665	AMEX	FXZ	Tue, Feb 20, 2018	43.49	44.01	43.37	43.53
2664	AMEX	FXZ	Fri, Feb 16, 2018	43.49	44.08	43.32	43.73
2663	AMEX	FXZ	Thu, Feb 15, 2018	43.71	43.75	43.05	43.57
2662	AMEX	FXZ	Wed, Feb 14, 2018	42.16	43.40	42.16	43.36
2661	AMEX	FXZ	Tue, Feb 13, 2018	42.16	42.51	42.14	42.41
2660	AMEX	FXZ	Mon, Feb 12, 2018	41.82	42.52	41.71	42.30
2659	AMEX	FXZ	Fri, Feb 9, 2018	41.42	41.68	40.19	41.47
2658	AMEX	FXZ	Thu, Feb 8, 2018	42.75	42.75	41.00	41.00
2657	AMEX	FXZ	Wed, Feb 7, 2018	43.03	43.36	42.80	42.84
2656	AMEX	FXZ	Tue, Feb 6, 2018	41.23	43.23	41.12	43.06
2655	AMEX	FXZ	Mon, Feb 5, 2018	43.40	43.93	42.09	42.27
2654	AMEX	FXZ	Fri, Feb 2, 2018	44.64	44.64	43.62	43.68
2653	AMEX	FXZ	Thu, Feb 1, 2018	45.11	45.31	44.75	44.91
2652	AMEX	FXZ	Wed, Jan 31, 2018	45.65	45.70	45.05	45.33
2651	AMEX	FXZ	Tue, Jan 30, 2018	45.70	45.75	45.40	45.49
2650	AMEX	FXZ	Mon, Jan 29, 2018	46.37	46.43	45.97	46.02
2649	AMEX	FXZ	Fri, Jan 26, 2018	46.19	46.42	45.95	46.42
2648	AMEX	FXZ	Thu, Jan 25, 2018	46.25	46.36	45.93	46.12
2647	AMEX	FXZ	Wed, Jan 24, 2018	46.02	46.19	45.77	45.98
2646	AMEX	FXZ	Tue, Jan 23, 2018	45.78	45.78	45.34	45.70
2645	AMEX	FXZ	Mon, Jan 22, 2018	45.77	45.78	45.51	45.78
2644	AMEX	FXZ	Fri, Jan 19, 2018	45.59	45.85	45.47	45.83
2643	AMEX	FXZ	Thu, Jan 18, 2018	45.45	45.54	45.28	45.41
2642	AMEX	FXZ	Wed, Jan 17, 2018	45.69	45.69	45.42	45.52
2641	AMEX	FXZ	Tue, Jan 16, 2018	46.12	46.12	45.14	45.34
2640	AMEX	FXZ	Fri, Jan 12, 2018	46.07	46.10	45.93	46.02
2639	AMEX	FXZ	Thu, Jan 11, 2018	45.41	46.03	45.41	46.03
2638	AMEX	FXZ	Wed, Jan 10, 2018	45.27	45.32	45.04	45.21
2637	AMEX	FXZ	Tue, Jan 9, 2018	45.74	45.74	45.24	45.24
2636	AMEX	FXZ	Mon, Jan 8, 2018	45.48	45.69	45.45	45.65
2635	AMEX	FXZ	Fri, Jan 5, 2018	45.30	45.53	45.24	45.53
2634	AMEX	FXZ	Thu, Jan 4, 2018	45.17	45.25	45.04	45.18
2633	AMEX	FXZ	Wed, Jan 3, 2018	45.02	45.07	44.72	45.00
2632	AMEX	FXZ	Tue, Jan 2, 2018	44.53	44.90	44.08	44.90
2631	AMEX	FXZ	Fri, Dec 29, 2017	44.15	44.22	43.84	43.84
2630	AMEX	FXZ	Thu, Dec 28, 2017	43.88	44.05	43.69	44.05
2629	AMEX	FXZ	Wed, Dec 27, 2017	43.83	43.83	43.68	43.74
2628	AMEX	FXZ	Tue, Dec 26, 2017	43.67	43.79	43.62	43.74
2627	AMEX	FXZ	Fri, Dec 22, 2017	43.76	43.76	43.41	43.60
2626	AMEX	FXZ	Thu, Dec 21, 2017	43.54	43.71	43.44	43.61
2625	AMEX	FXZ	Wed, Dec 20, 2017	43.40	43.61	43.34	43.38
2624	AMEX	FXZ	Tue, Dec 19, 2017	43.08	43.28	43.08	43.15
2623	AMEX	FXZ	Mon, Dec 18, 2017	42.59	43.06	42.59	43.02
2622	AMEX	FXZ	Fri, Dec 15, 2017	42.05	42.39	42.05	42.22
2621	AMEX	FXZ	Thu, Dec 14, 2017	42.52	42.52	41.81	41.81
2620	AMEX	FXZ	Wed, Dec 13, 2017	42.32	42.51	42.32	42.45
2619	AMEX	FXZ	Tue, Dec 12, 2017	42.41	42.51	42.31	42.31
2618	AMEX	FXZ	Mon, Dec 11, 2017	42.33	42.43	42.30	42.30
2617	AMEX	FXZ	Fri, Dec 8, 2017	42.26	42.35	42.18	42.23
2616	AMEX	FXZ	Thu, Dec 7, 2017	41.74	42.08	41.74	42.06
2615	AMEX	FXZ	Wed, Dec 6, 2017	41.87	42.02	41.74	41.74
2614	AMEX	FXZ	Tue, Dec 5, 2017	42.17	42.20	41.94	42.00
2613	AMEX	FXZ	Mon, Dec 4, 2017	42.41	42.70	42.27	42.28
2612	AMEX	FXZ	Fri, Dec 1, 2017	42.20	42.30	41.46	42.01
2611	AMEX	FXZ	Thu, Nov 30, 2017	42.07	42.42	41.97	42.22
2610	AMEX	FXZ	Wed, Nov 29, 2017	41.87	42.03	41.68	41.88
2609	AMEX	FXZ	Tue, Nov 28, 2017	41.54	41.88	41.54	41.86
2608	AMEX	FXZ	Mon, Nov 27, 2017	41.70	41.70	41.37	41.51
2607	AMEX	FXZ	Fri, Nov 24, 2017	41.71	41.82	41.63	41.66
2606	AMEX	FXZ	Wed, Nov 22, 2017	41.72	41.72	41.58	41.60
2605	AMEX	FXZ	Tue, Nov 21, 2017	41.43	41.58	41.42	41.55
2604	AMEX	FXZ	Mon, Nov 20, 2017	41.13	41.26	41.13	41.20
2603	AMEX	FXZ	Fri, Nov 17, 2017	40.90	41.23	40.90	41.13
2602	AMEX	FXZ	Thu, Nov 16, 2017	40.72	41.04	40.72	40.97
2601	AMEX	FXZ	Wed, Nov 15, 2017	40.49	40.57	40.10	40.46
2600	AMEX	FXZ	Tue, Nov 14, 2017	40.96	40.96	40.63	40.70
2599	AMEX	FXZ	Mon, Nov 13, 2017	40.88	41.29	40.77	41.23
2598	AMEX	FXZ	Fri, Nov 10, 2017	41.09	41.23	40.91	40.98
2597	AMEX	FXZ	Thu, Nov 9, 2017	41.38	41.47	40.98	41.09
2596	AMEX	FXZ	Wed, Nov 8, 2017	41.61	41.70	41.42	41.66
2595	AMEX	FXZ	Tue, Nov 7, 2017	41.70	41.70	41.39	41.58
2594	AMEX	FXZ	Mon, Nov 6, 2017	41.70	41.82	41.54	41.70
2593	AMEX	FXZ	Fri, Nov 3, 2017	41.60	41.62	41.46	41.60
2592	AMEX	FXZ	Thu, Nov 2, 2017	42.00	42.11	41.60	41.68
2591	AMEX	FXZ	Wed, Nov 1, 2017	42.08	42.41	41.88	41.94
2590	AMEX	FXZ	Tue, Oct 31, 2017	41.69	41.86	41.60	41.76
2589	AMEX	FXZ	Mon, Oct 30, 2017	41.63	41.70	41.53	41.59
2588	AMEX	FXZ	Fri, Oct 27, 2017	41.71	41.71	41.19	41.64
2587	AMEX	FXZ	Thu, Oct 26, 2017	41.87	41.88	41.55	41.78
2586	AMEX	FXZ	Wed, Oct 25, 2017	42.04	42.04	41.30	41.52
2585	AMEX	FXZ	Tue, Oct 24, 2017	41.72	42.15	41.72	42.05
2584	AMEX	FXZ	Mon, Oct 23, 2017	41.91	41.91	41.56	41.56
2583	AMEX	FXZ	Fri, Oct 20, 2017	41.70	41.84	41.69	41.80
2582	AMEX	FXZ	Thu, Oct 19, 2017	41.21	41.50	41.01	41.50
2581	AMEX	FXZ	Wed, Oct 18, 2017	41.32	41.38	41.23	41.32
2580	AMEX	FXZ	Tue, Oct 17, 2017	41.43	41.47	41.22	41.27
2579	AMEX	FXZ	Mon, Oct 16, 2017	41.75	41.75	41.39	41.48
2578	AMEX	FXZ	Fri, Oct 13, 2017	41.58	41.65	41.51	41.57
2577	AMEX	FXZ	Thu, Oct 12, 2017	41.11	41.36	41.09	41.31
2576	AMEX	FXZ	Wed, Oct 11, 2017	41.14	41.15	41.01	41.14
2575	AMEX	FXZ	Tue, Oct 10, 2017	41.12	41.15	41.06	41.11
2574	AMEX	FXZ	Mon, Oct 9, 2017	41.23	41.23	40.91	41.00
2573	AMEX	FXZ	Fri, Oct 6, 2017	41.10	41.16	40.90	41.16
2572	AMEX	FXZ	Thu, Oct 5, 2017	41.26	41.28	41.17	41.21
2571	AMEX	FXZ	Wed, Oct 4, 2017	41.16	41.27	41.09	41.11
2570	AMEX	FXZ	Tue, Oct 3, 2017	40.99	41.13	40.87	41.13
2569	AMEX	FXZ	Mon, Oct 2, 2017	40.34	40.89	40.34	40.89
2568	AMEX	FXZ	Fri, Sep 29, 2017	40.34	40.42	40.20	40.35
2567	AMEX	FXZ	Thu, Sep 28, 2017	40.01	40.33	39.98	40.33
2566	AMEX	FXZ	Wed, Sep 27, 2017	39.98	40.07	39.62	39.96
2565	AMEX	FXZ	Tue, Sep 26, 2017	39.82	39.95	39.82	39.83
2564	AMEX	FXZ	Mon, Sep 25, 2017	39.96	39.96	39.61	39.78
2563	AMEX	FXZ	Fri, Sep 22, 2017	39.95	39.98	39.86	39.96
2562	AMEX	FXZ	Thu, Sep 21, 2017	39.92	40.11	39.92	40.02
2561	AMEX	FXZ	Wed, Sep 20, 2017	40.13	40.30	40.06	40.11
2560	AMEX	FXZ	Tue, Sep 19, 2017	39.94	40.02	39.79	39.98
2559	AMEX	FXZ	Mon, Sep 18, 2017	39.69	39.91	39.69	39.87
2558	AMEX	FXZ	Fri, Sep 15, 2017	39.44	39.55	39.40	39.54
2557	AMEX	FXZ	Thu, Sep 14, 2017	39.53	39.57	39.39	39.52
2556	AMEX	FXZ	Wed, Sep 13, 2017	39.82	39.82	39.56	39.59
2555	AMEX	FXZ	Tue, Sep 12, 2017	39.68	39.85	39.68	39.83
2554	AMEX	FXZ	Mon, Sep 11, 2017	39.35	39.63	39.35	39.55
2553	AMEX	FXZ	Fri, Sep 8, 2017	38.80	38.99	38.72	38.93
2552	AMEX	FXZ	Thu, Sep 7, 2017	38.81	38.86	38.52	38.84
2551	AMEX	FXZ	Wed, Sep 6, 2017	38.84	38.88	38.59	38.72
2550	AMEX	FXZ	Tue, Sep 5, 2017	39.22	39.22	38.57	38.70
2549	AMEX	FXZ	Fri, Sep 1, 2017	38.96	39.18	38.73	39.14
2548	AMEX	FXZ	Thu, Aug 31, 2017	38.60	38.85	38.60	38.79
2547	AMEX	FXZ	Wed, Aug 30, 2017	38.06	38.45	37.99	38.42
2546	AMEX	FXZ	Tue, Aug 29, 2017	37.86	38.05	37.79	38.03
2545	AMEX	FXZ	Mon, Aug 28, 2017	38.15	38.15	37.96	38.10
2544	AMEX	FXZ	Fri, Aug 25, 2017	38.18	38.18	37.99	38.02
2543	AMEX	FXZ	Thu, Aug 24, 2017	38.07	38.19	38.03	38.03
2542	AMEX	FXZ	Wed, Aug 23, 2017	37.99	38.19	37.99	38.10
2541	AMEX	FXZ	Tue, Aug 22, 2017	37.81	38.18	37.81	38.14
2540	AMEX	FXZ	Mon, Aug 21, 2017	37.80	37.89	37.64	37.69
2539	AMEX	FXZ	Fri, Aug 18, 2017	37.75	37.93	37.63	37.79
2538	AMEX	FXZ	Thu, Aug 17, 2017	38.39	38.41	37.78	37.78
2537	AMEX	FXZ	Wed, Aug 16, 2017	38.17	38.51	38.17	38.50
2536	AMEX	FXZ	Tue, Aug 15, 2017	38.18	38.24	38.01	38.10
2535	AMEX	FXZ	Mon, Aug 14, 2017	38.02	38.15	38.02	38.10
2534	AMEX	FXZ	Fri, Aug 11, 2017	37.67	37.88	37.58	37.78
2533	AMEX	FXZ	Thu, Aug 10, 2017	38.06	38.13	37.68	37.68
2532	AMEX	FXZ	Wed, Aug 9, 2017	38.41	38.51	38.05	38.21
2531	AMEX	FXZ	Tue, Aug 8, 2017	38.67	38.87	38.43	38.53
2530	AMEX	FXZ	Mon, Aug 7, 2017	38.69	38.81	38.68	38.72
2529	AMEX	FXZ	Fri, Aug 4, 2017	38.60	38.66	38.54	38.60
2528	AMEX	FXZ	Thu, Aug 3, 2017	38.70	38.70	38.41	38.45
2527	AMEX	FXZ	Wed, Aug 2, 2017	38.68	38.73	38.38	38.71
2526	AMEX	FXZ	Tue, Aug 1, 2017	38.77	38.79	38.60	38.72
2525	AMEX	FXZ	Mon, Jul 31, 2017	38.75	38.81	38.59	38.61
2524	AMEX	FXZ	Fri, Jul 28, 2017	38.73	38.87	38.45	38.62
2523	AMEX	FXZ	Thu, Jul 27, 2017	38.93	39.01	38.63	38.83
2522	AMEX	FXZ	Wed, Jul 26, 2017	39.36	39.36	38.92	38.92
2521	AMEX	FXZ	Tue, Jul 25, 2017	39.38	39.50	39.24	39.38
2520	AMEX	FXZ	Mon, Jul 24, 2017	39.11	39.15	38.98	39.08
2519	AMEX	FXZ	Fri, Jul 21, 2017	39.14	39.17	38.96	39.14
2518	AMEX	FXZ	Thu, Jul 20, 2017	39.37	39.37	39.09	39.20
2517	AMEX	FXZ	Wed, Jul 19, 2017	39.08	39.44	39.08	39.43
2516	AMEX	FXZ	Tue, Jul 18, 2017	39.15	39.16	38.95	39.03
2515	AMEX	FXZ	Mon, Jul 17, 2017	39.14	39.35	39.12	39.26
2514	AMEX	FXZ	Fri, Jul 14, 2017	39.03	39.17	39.01	39.07
2513	AMEX	FXZ	Thu, Jul 13, 2017	38.84	39.02	38.70	38.92
2512	AMEX	FXZ	Wed, Jul 12, 2017	38.75	38.97	38.72	38.75
2511	AMEX	FXZ	Tue, Jul 11, 2017	38.46	38.58	38.29	38.52
2510	AMEX	FXZ	Mon, Jul 10, 2017	38.14	38.64	38.14	38.44
2509	AMEX	FXZ	Fri, Jul 7, 2017	38.19	38.27	37.97	38.21
2508	AMEX	FXZ	Thu, Jul 6, 2017	38.12	38.34	37.99	38.01
2507	AMEX	FXZ	Wed, Jul 5, 2017	38.86	38.86	38.49	38.69
2506	AMEX	FXZ	Mon, Jul 3, 2017	38.71	38.95	38.66	38.85
2505	AMEX	FXZ	Fri, Jun 30, 2017	38.53	38.75	38.46	38.62
2504	AMEX	FXZ	Thu, Jun 29, 2017	38.76	38.76	38.26	38.41
2503	AMEX	FXZ	Wed, Jun 28, 2017	38.36	38.79	38.36	38.71
2502	AMEX	FXZ	Tue, Jun 27, 2017	38.44	38.50	38.12	38.12
2501	AMEX	FXZ	Mon, Jun 26, 2017	38.29	38.39	38.15	38.35
2500	AMEX	FXZ	Fri, Jun 23, 2017	38.09	38.31	38.09	38.21
2499	AMEX	FXZ	Thu, Jun 22, 2017	37.85	38.09	37.85	38.00
2498	AMEX	FXZ	Wed, Jun 21, 2017	38.32	38.37	37.99	37.91
2497	AMEX	FXZ	Tue, Jun 20, 2017	38.40	38.40	38.19	38.26
2496	AMEX	FXZ	Mon, Jun 19, 2017	38.40	38.59	38.40	38.56
2495	AMEX	FXZ	Fri, Jun 16, 2017	38.09	38.22	37.94	38.22
2494	AMEX	FXZ	Thu, Jun 15, 2017	38.14	38.22	37.88	38.09
2493	AMEX	FXZ	Wed, Jun 14, 2017	39.01	39.01	38.32	38.44
2492	AMEX	FXZ	Tue, Jun 13, 2017	38.57	38.93	38.56	38.92
2491	AMEX	FXZ	Mon, Jun 12, 2017	38.52	38.78	38.50	38.53
2490	AMEX	FXZ	Fri, Jun 9, 2017	38.24	38.60	38.24	38.55
2489	AMEX	FXZ	Thu, Jun 8, 2017	37.94	38.27	37.94	38.18
2488	AMEX	FXZ	Wed, Jun 7, 2017	38.09	38.19	37.86	38.01
2487	AMEX	FXZ	Tue, Jun 6, 2017	37.95	38.08	37.81	38.04
2486	AMEX	FXZ	Mon, Jun 5, 2017	38.26	38.30	38.05	38.05
2485	AMEX	FXZ	Fri, Jun 2, 2017	38.26	38.36	38.16	38.25
2484	AMEX	FXZ	Thu, Jun 1, 2017	37.77	38.24	37.76	38.24
2483	AMEX	FXZ	Wed, May 31, 2017	37.83	37.83	37.38	37.75
2482	AMEX	FXZ	Tue, May 30, 2017	37.82	37.87	37.74	37.79
2481	AMEX	FXZ	Fri, May 26, 2017	37.82	37.85	37.77	37.82
2480	AMEX	FXZ	Thu, May 25, 2017	37.86	38.06	37.68	37.84
2479	AMEX	FXZ	Wed, May 24, 2017	37.83	38.01	37.71	37.86
2478	AMEX	FXZ	Tue, May 23, 2017	37.75	37.91	37.62	37.74
2477	AMEX	FXZ	Mon, May 22, 2017	37.80	37.89	37.59	37.62
2476	AMEX	FXZ	Fri, May 19, 2017	37.40	37.82	37.40	37.64
2475	AMEX	FXZ	Thu, May 18, 2017	37.21	37.33	36.89	37.23
2474	AMEX	FXZ	Wed, May 17, 2017	37.81	37.81	37.37	37.39
2473	AMEX	FXZ	Tue, May 16, 2017	38.12	38.21	37.99	38.16
2472	AMEX	FXZ	Mon, May 15, 2017	37.87	38.19	37.87	38.08
2471	AMEX	FXZ	Fri, May 12, 2017	37.87	37.87	37.65	37.66
2470	AMEX	FXZ	Thu, May 11, 2017	38.04	38.05	37.62	37.91
2469	AMEX	FXZ	Wed, May 10, 2017	37.84	38.04	37.83	38.00
2468	AMEX	FXZ	Tue, May 9, 2017	37.89	37.89	37.70	37.78
2467	AMEX	FXZ	Mon, May 8, 2017	38.02	38.02	37.80	37.89
2466	AMEX	FXZ	Fri, May 5, 2017	37.67	38.06	37.67	38.06
2465	AMEX	FXZ	Thu, May 4, 2017	37.68	37.69	37.50	37.59
2464	AMEX	FXZ	Wed, May 3, 2017	37.87	37.90	37.60	37.65
2463	AMEX	FXZ	Tue, May 2, 2017	38.10	38.10	37.84	37.92
2462	AMEX	FXZ	Mon, May 1, 2017	38.16	38.22	37.91	38.08
2461	AMEX	FXZ	Fri, Apr 28, 2017	38.58	38.58	38.08	38.09
2460	AMEX	FXZ	Thu, Apr 27, 2017	38.57	38.64	38.37	38.53
2459	AMEX	FXZ	Wed, Apr 26, 2017	38.43	38.70	38.43	38.60
2458	AMEX	FXZ	Tue, Apr 25, 2017	38.36	38.56	38.31	38.45
2457	AMEX	FXZ	Mon, Apr 24, 2017	38.10	38.21	38.01	38.12
2456	AMEX	FXZ	Fri, Apr 21, 2017	37.72	37.76	37.58	37.66
2455	AMEX	FXZ	Thu, Apr 20, 2017	37.41	37.83	37.41	37.74
2454	AMEX	FXZ	Wed, Apr 19, 2017	37.41	37.51	37.21	37.28
2453	AMEX	FXZ	Tue, Apr 18, 2017	37.12	37.30	37.05	37.27
2452	AMEX	FXZ	Mon, Apr 17, 2017	37.10	37.29	37.03	37.29
2451	AMEX	FXZ	Thu, Apr 13, 2017	37.32	37.41	36.94	36.96
2450	AMEX	FXZ	Wed, Apr 12, 2017	37.94	37.94	37.27	37.32
2449	AMEX	FXZ	Tue, Apr 11, 2017	37.87	38.02	37.62	37.97
2448	AMEX	FXZ	Mon, Apr 10, 2017	37.87	37.96	37.75	37.85
2447	AMEX	FXZ	Fri, Apr 7, 2017	37.71	37.93	37.67	37.81
2446	AMEX	FXZ	Thu, Apr 6, 2017	37.54	37.91	37.54	37.80
2445	AMEX	FXZ	Wed, Apr 5, 2017	37.99	38.15	37.50	37.51
2444	AMEX	FXZ	Tue, Apr 4, 2017	37.73	37.81	37.58	37.80
2443	AMEX	FXZ	Mon, Apr 3, 2017	38.00	38.13	37.39	37.67
2442	AMEX	FXZ	Fri, Mar 31, 2017	37.80	38.06	37.73	37.87
2441	AMEX	FXZ	Thu, Mar 30, 2017	37.51	37.83	37.51	37.74
2440	AMEX	FXZ	Wed, Mar 29, 2017	37.50	37.62	37.39	37.51
2439	AMEX	FXZ	Tue, Mar 28, 2017	37.21	37.74	37.17	37.61
2438	AMEX	FXZ	Mon, Mar 27, 2017	36.78	37.18	36.47	37.09
2437	AMEX	FXZ	Fri, Mar 24, 2017	37.59	37.62	37.04	37.18
2436	AMEX	FXZ	Thu, Mar 23, 2017	37.34	37.64	37.34	37.54
2435	AMEX	FXZ	Wed, Mar 22, 2017	37.27	37.53	37.12	37.41
2434	AMEX	FXZ	Tue, Mar 21, 2017	38.21	38.25	37.26	37.27
2433	AMEX	FXZ	Mon, Mar 20, 2017	38.06	38.16	37.91	38.12
2432	AMEX	FXZ	Fri, Mar 17, 2017	38.03	38.17	38.02	38.08
2431	AMEX	FXZ	Thu, Mar 16, 2017	38.28	38.33	37.91	37.95
2430	AMEX	FXZ	Wed, Mar 15, 2017	37.57	38.18	37.57	38.07
2429	AMEX	FXZ	Tue, Mar 14, 2017	37.52	37.52	37.30	37.42
2428	AMEX	FXZ	Mon, Mar 13, 2017	37.50	37.66	37.48	37.65
2427	AMEX	FXZ	Fri, Mar 10, 2017	37.42	37.55	37.23	37.46
2426	AMEX	FXZ	Thu, Mar 9, 2017	37.48	37.63	37.03	37.25
2425	AMEX	FXZ	Wed, Mar 8, 2017	37.52	37.65	37.37	37.46
2424	AMEX	FXZ	Tue, Mar 7, 2017	37.77	37.79	37.46	37.47
2423	AMEX	FXZ	Mon, Mar 6, 2017	37.98	38.01	37.74	37.83
2422	AMEX	FXZ	Fri, Mar 3, 2017	38.15	38.24	38.01	38.21
2421	AMEX	FXZ	Thu, Mar 2, 2017	38.69	38.69	38.13	38.13
2420	AMEX	FXZ	Wed, Mar 1, 2017	38.37	38.79	38.37	38.66
2419	AMEX	FXZ	Tue, Feb 28, 2017	38.01	38.08	37.88	37.94
2418	AMEX	FXZ	Mon, Feb 27, 2017	37.80	38.14	37.79	38.01
2417	AMEX	FXZ	Fri, Feb 24, 2017	37.59	37.81	37.50	37.81
2416	AMEX	FXZ	Thu, Feb 23, 2017	38.47	38.57	37.84	37.86
2415	AMEX	FXZ	Wed, Feb 22, 2017	38.47	38.57	38.33	38.36
2414	AMEX	FXZ	Tue, Feb 21, 2017	38.27	38.54	38.14	38.53
2413	AMEX	FXZ	Fri, Feb 17, 2017	38.20	38.20	38.01	38.13
2412	AMEX	FXZ	Thu, Feb 16, 2017	38.43	38.53	38.17	38.32
2411	AMEX	FXZ	Wed, Feb 15, 2017	38.37	38.44	38.28	38.36
2410	AMEX	FXZ	Tue, Feb 14, 2017	38.36	38.44	38.12	38.44
2409	AMEX	FXZ	Mon, Feb 13, 2017	38.34	38.57	38.34	38.41
2408	AMEX	FXZ	Fri, Feb 10, 2017	37.96	38.22	37.94	38.08
2407	AMEX	FXZ	Thu, Feb 9, 2017	37.76	37.79	37.56	37.77
2406	AMEX	FXZ	Wed, Feb 8, 2017	37.70	37.70	37.39	37.69
2405	AMEX	FXZ	Tue, Feb 7, 2017	37.93	37.93	37.51	37.61
2404	AMEX	FXZ	Mon, Feb 6, 2017	37.83	37.90	37.70	37.88
2403	AMEX	FXZ	Fri, Feb 3, 2017	37.79	37.93	37.74	37.83
2402	AMEX	FXZ	Thu, Feb 2, 2017	37.88	37.91	37.65	37.73
2401	AMEX	FXZ	Wed, Feb 1, 2017	37.90	38.08	37.51	37.90
2400	AMEX	FXZ	Tue, Jan 31, 2017	37.88	37.88	37.42	37.74
2399	AMEX	FXZ	Mon, Jan 30, 2017	38.07	38.07	37.46	37.75
2398	AMEX	FXZ	Fri, Jan 27, 2017	38.36	38.36	38.10	38.17
2397	AMEX	FXZ	Thu, Jan 26, 2017	38.66	38.66	38.13	38.29
2396	AMEX	FXZ	Wed, Jan 25, 2017	38.44	38.53	38.22	38.49
2395	AMEX	FXZ	Tue, Jan 24, 2017	37.50	38.31	37.50	38.21
2394	AMEX	FXZ	Mon, Jan 23, 2017	37.16	37.21	36.92	37.19
2393	AMEX	FXZ	Fri, Jan 20, 2017	36.86	37.09	36.85	37.03
2392	AMEX	FXZ	Thu, Jan 19, 2017	37.03	37.08	36.59	36.71
2391	AMEX	FXZ	Wed, Jan 18, 2017	36.69	36.96	36.62	36.95
2390	AMEX	FXZ	Tue, Jan 17, 2017	36.97	36.97	36.59	36.68
2389	AMEX	FXZ	Fri, Jan 13, 2017	36.81	37.05	36.81	36.98
2388	AMEX	FXZ	Thu, Jan 12, 2017	36.92	36.93	36.39	36.82
2387	AMEX	FXZ	Wed, Jan 11, 2017	36.71	36.98	36.66	36.98
2386	AMEX	FXZ	Tue, Jan 10, 2017	36.55	36.77	36.45	36.65
2385	AMEX	FXZ	Mon, Jan 9, 2017	36.47	36.71	36.36	36.36
2384	AMEX	FXZ	Fri, Jan 6, 2017	36.78	36.78	36.55	36.59
2383	AMEX	FXZ	Thu, Jan 5, 2017	36.85	36.98	36.53	36.75
2382	AMEX	FXZ	Wed, Jan 4, 2017	36.33	36.88	36.33	36.84
2381	AMEX	FXZ	Tue, Jan 3, 2017	36.17	36.39	35.93	36.22
2380	AMEX	FXZ	Fri, Dec 30, 2016	36.23	36.28	35.74	35.83
2379	AMEX	FXZ	Thu, Dec 29, 2016	36.18	36.31	36.03	36.17
2378	AMEX	FXZ	Wed, Dec 28, 2016	36.73	36.81	36.10	36.14
2377	AMEX	FXZ	Tue, Dec 27, 2016	36.61	36.68	36.56	36.61
2376	AMEX	FXZ	Fri, Dec 23, 2016	36.34	36.42	36.20	36.42
2375	AMEX	FXZ	Thu, Dec 22, 2016	36.53	36.53	36.15	36.30
2374	AMEX	FXZ	Wed, Dec 21, 2016	36.46	36.64	36.46	36.52
2373	AMEX	FXZ	Tue, Dec 20, 2016	36.65	36.65	36.49	36.41
2372	AMEX	FXZ	Mon, Dec 19, 2016	36.83	36.83	36.41	36.55
2371	AMEX	FXZ	Fri, Dec 16, 2016	36.69	36.73	36.55	36.58
2370	AMEX	FXZ	Thu, Dec 15, 2016	36.66	36.96	36.37	36.67
2369	AMEX	FXZ	Wed, Dec 14, 2016	37.06	37.23	36.61	36.63
2368	AMEX	FXZ	Tue, Dec 13, 2016	37.49	37.49	36.86	37.05
2367	AMEX	FXZ	Mon, Dec 12, 2016	37.69	37.69	37.15	37.20
2366	AMEX	FXZ	Fri, Dec 9, 2016	37.63	37.63	37.35	37.52
2365	AMEX	FXZ	Thu, Dec 8, 2016	37.39	37.61	37.30	37.57
2364	AMEX	FXZ	Wed, Dec 7, 2016	36.64	37.22	36.64	37.18
2363	AMEX	FXZ	Tue, Dec 6, 2016	36.47	36.59	36.25	36.59
2362	AMEX	FXZ	Mon, Dec 5, 2016	36.30	36.58	36.30	36.42
2361	AMEX	FXZ	Fri, Dec 2, 2016	36.27	36.27	35.97	36.12
2360	AMEX	FXZ	Thu, Dec 1, 2016	36.32	36.41	36.00	36.06
2359	AMEX	FXZ	Wed, Nov 30, 2016	36.15	36.33	36.04	36.18
2358	AMEX	FXZ	Tue, Nov 29, 2016	35.70	36.01	35.66	35.90
2357	AMEX	FXZ	Mon, Nov 28, 2016	36.17	36.17	35.62	35.76
2356	AMEX	FXZ	Fri, Nov 25, 2016	35.97	36.04	35.86	36.00
2355	AMEX	FXZ	Wed, Nov 23, 2016	35.79	35.96	35.75	35.94
2354	AMEX	FXZ	Tue, Nov 22, 2016	35.88	35.92	35.68	35.90
2353	AMEX	FXZ	Mon, Nov 21, 2016	35.64	35.78	35.60	35.78
2352	AMEX	FXZ	Fri, Nov 18, 2016	35.29	35.42	35.21	35.38
2351	AMEX	FXZ	Thu, Nov 17, 2016	35.26	35.32	35.08	35.29
2350	AMEX	FXZ	Wed, Nov 16, 2016	35.29	35.37	35.12	35.19
2349	AMEX	FXZ	Tue, Nov 15, 2016	35.20	35.44	35.00	35.42
2348	AMEX	FXZ	Mon, Nov 14, 2016	34.82	35.12	34.79	35.12
2347	AMEX	FXZ	Fri, Nov 11, 2016	35.09	35.09	34.34	34.67
2346	AMEX	FXZ	Thu, Nov 10, 2016	34.75	35.13	34.71	34.87
2345	AMEX	FXZ	Wed, Nov 9, 2016	33.38	34.67	33.23	34.52
2344	AMEX	FXZ	Tue, Nov 8, 2016	33.33	33.69	33.20	33.59
2343	AMEX	FXZ	Mon, Nov 7, 2016	33.38	33.54	33.26	33.40
2342	AMEX	FXZ	Fri, Nov 4, 2016	32.72	33.15	32.61	32.91
2341	AMEX	FXZ	Thu, Nov 3, 2016	32.66	32.86	32.64	32.66
2340	AMEX	FXZ	Wed, Nov 2, 2016	32.85	32.98	32.58	32.61
2339	AMEX	FXZ	Tue, Nov 1, 2016	33.27	33.27	32.69	32.88
2338	AMEX	FXZ	Mon, Oct 31, 2016	33.14	33.24	33.08	33.13
2337	AMEX	FXZ	Fri, Oct 28, 2016	33.00	33.36	33.00	33.10
2336	AMEX	FXZ	Thu, Oct 27, 2016	33.33	33.33	32.92	32.96
2335	AMEX	FXZ	Wed, Oct 26, 2016	33.09	33.34	33.09	33.18
2334	AMEX	FXZ	Tue, Oct 25, 2016	33.64	33.64	33.12	33.14
2333	AMEX	FXZ	Mon, Oct 24, 2016	33.72	33.87	33.61	33.70
2332	AMEX	FXZ	Fri, Oct 21, 2016	33.36	33.58	33.28	33.58
2331	AMEX	FXZ	Thu, Oct 20, 2016	33.57	33.64	33.25	33.61
2330	AMEX	FXZ	Wed, Oct 19, 2016	33.57	33.72	33.35	33.70
2329	AMEX	FXZ	Tue, Oct 18, 2016	33.52	33.56	33.32	33.47
2328	AMEX	FXZ	Mon, Oct 17, 2016	33.18	33.33	33.14	33.14
2327	AMEX	FXZ	Fri, Oct 14, 2016	33.21	33.46	33.11	33.13
2326	AMEX	FXZ	Thu, Oct 13, 2016	33.01	33.12	32.65	33.01
2325	AMEX	FXZ	Wed, Oct 12, 2016	33.27	33.37	33.18	33.28
2324	AMEX	FXZ	Tue, Oct 11, 2016	33.58	33.58	33.08	33.23
2323	AMEX	FXZ	Mon, Oct 10, 2016	33.75	33.94	33.70	33.74
2322	AMEX	FXZ	Fri, Oct 7, 2016	34.07	34.07	33.41	33.53
2321	AMEX	FXZ	Thu, Oct 6, 2016	33.72	34.04	33.69	34.03
2320	AMEX	FXZ	Wed, Oct 5, 2016	33.61	33.82	33.55	33.69
2319	AMEX	FXZ	Tue, Oct 4, 2016	33.94	34.03	33.46	33.51
2318	AMEX	FXZ	Mon, Oct 3, 2016	34.14	34.14	33.84	33.95
2317	AMEX	FXZ	Fri, Sep 30, 2016	34.23	34.32	34.00	34.20
2316	AMEX	FXZ	Thu, Sep 29, 2016	34.39	34.39	33.88	34.01
2315	AMEX	FXZ	Wed, Sep 28, 2016	33.86	34.31	33.69	34.29
2314	AMEX	FXZ	Tue, Sep 27, 2016	33.60	33.82	33.60	33.80
2313	AMEX	FXZ	Mon, Sep 26, 2016	33.75	33.95	33.68	33.68
2312	AMEX	FXZ	Fri, Sep 23, 2016	34.03	34.13	33.84	33.86
2311	AMEX	FXZ	Thu, Sep 22, 2016	34.06	34.22	33.98	34.07
2310	AMEX	FXZ	Wed, Sep 21, 2016	33.29	33.83	33.29	33.83
2309	AMEX	FXZ	Tue, Sep 20, 2016	33.59	33.64	33.21	33.13
2308	AMEX	FXZ	Mon, Sep 19, 2016	33.41	33.64	33.34	33.43
2307	AMEX	FXZ	Fri, Sep 16, 2016	33.18	33.34	33.12	33.20
2306	AMEX	FXZ	Thu, Sep 15, 2016	33.04	33.47	33.04	33.43
2305	AMEX	FXZ	Wed, Sep 14, 2016	33.27	33.32	32.94	33.05
2304	AMEX	FXZ	Tue, Sep 13, 2016	33.58	33.64	32.99	33.18
2303	AMEX	FXZ	Mon, Sep 12, 2016	33.18	33.90	33.10	33.86
2302	AMEX	FXZ	Fri, Sep 9, 2016	34.69	34.69	33.35	33.39
2301	AMEX	FXZ	Thu, Sep 8, 2016	35.25	35.25	34.65	34.66
2300	AMEX	FXZ	Wed, Sep 7, 2016	34.96	35.02	34.70	34.96
2299	AMEX	FXZ	Tue, Sep 6, 2016	35.15	35.15	34.75	34.99
2298	AMEX	FXZ	Fri, Sep 2, 2016	34.93	35.04	34.87	35.04
2297	AMEX	FXZ	Thu, Sep 1, 2016	34.65	34.72	34.40	34.69
2296	AMEX	FXZ	Wed, Aug 31, 2016	34.84	34.84	34.51	34.66
2295	AMEX	FXZ	Tue, Aug 30, 2016	34.89	35.20	34.89	35.03
2294	AMEX	FXZ	Mon, Aug 29, 2016	34.62	35.01	34.62	34.90
2293	AMEX	FXZ	Fri, Aug 26, 2016	34.91	35.09	34.37	34.55
2292	AMEX	FXZ	Thu, Aug 25, 2016	34.50	34.74	34.50	34.71
2291	AMEX	FXZ	Wed, Aug 24, 2016	34.94	34.94	34.45	34.51
2290	AMEX	FXZ	Tue, Aug 23, 2016	34.83	35.14	34.83	35.00
2289	AMEX	FXZ	Mon, Aug 22, 2016	34.47	34.68	34.29	34.68
2288	AMEX	FXZ	Fri, Aug 19, 2016	34.30	34.63	34.30	34.61
2287	AMEX	FXZ	Thu, Aug 18, 2016	34.39	34.60	34.35	34.60
2286	AMEX	FXZ	Wed, Aug 17, 2016	34.39	34.39	34.10	34.35
2285	AMEX	FXZ	Tue, Aug 16, 2016	34.66	34.69	34.42	34.43
2284	AMEX	FXZ	Mon, Aug 15, 2016	34.33	34.77	34.33	34.67
2283	AMEX	FXZ	Fri, Aug 12, 2016	34.53	34.58	34.18	34.25
2282	AMEX	FXZ	Thu, Aug 11, 2016	34.44	34.62	34.44	34.58
2281	AMEX	FXZ	Wed, Aug 10, 2016	34.43	34.52	34.30	34.39
2280	AMEX	FXZ	Tue, Aug 9, 2016	34.53	34.64	34.29	34.31
2279	AMEX	FXZ	Mon, Aug 8, 2016	34.26	34.52	34.26	34.50
2278	AMEX	FXZ	Fri, Aug 5, 2016	34.13	34.33	34.09	34.21
2277	AMEX	FXZ	Thu, Aug 4, 2016	34.18	34.18	33.93	34.01
2276	AMEX	FXZ	Wed, Aug 3, 2016	33.82	34.24	33.82	34.15
2275	AMEX	FXZ	Tue, Aug 2, 2016	34.03	34.14	33.69	33.82
2274	AMEX	FXZ	Mon, Aug 1, 2016	34.29	34.38	33.95	34.04
2273	AMEX	FXZ	Fri, Jul 29, 2016	34.53	34.53	34.03	34.34
2272	AMEX	FXZ	Thu, Jul 28, 2016	34.51	34.70	34.38	34.65
2271	AMEX	FXZ	Wed, Jul 27, 2016	34.61	34.76	34.33	34.52
2270	AMEX	FXZ	Tue, Jul 26, 2016	34.17	34.55	34.17	34.54
2269	AMEX	FXZ	Mon, Jul 25, 2016	34.09	34.20	33.98	34.20
2268	AMEX	FXZ	Fri, Jul 22, 2016	34.11	34.25	34.02	34.20
2267	AMEX	FXZ	Thu, Jul 21, 2016	34.49	34.51	34.08	34.18
2266	AMEX	FXZ	Wed, Jul 20, 2016	34.20	34.60	34.13	34.49
2265	AMEX	FXZ	Tue, Jul 19, 2016	34.38	34.43	34.18	34.25
2264	AMEX	FXZ	Mon, Jul 18, 2016	34.42	34.57	34.20	34.55
2263	AMEX	FXZ	Fri, Jul 15, 2016	34.46	34.53	34.36	34.46
2262	AMEX	FXZ	Thu, Jul 14, 2016	34.35	34.41	34.25	34.33
2261	AMEX	FXZ	Wed, Jul 13, 2016	34.08	34.18	33.90	34.15
2260	AMEX	FXZ	Tue, Jul 12, 2016	33.76	34.18	33.73	34.03
2259	AMEX	FXZ	Mon, Jul 11, 2016	33.44	33.68	33.44	33.52
2258	AMEX	FXZ	Fri, Jul 8, 2016	32.85	33.38	32.85	33.34
2257	AMEX	FXZ	Thu, Jul 7, 2016	32.50	32.86	32.41	32.55
2256	AMEX	FXZ	Wed, Jul 6, 2016	31.96	32.47	31.94	32.47
2255	AMEX	FXZ	Tue, Jul 5, 2016	32.41	32.46	31.88	32.03
2254	AMEX	FXZ	Fri, Jul 1, 2016	32.47	32.68	32.38	32.55
2253	AMEX	FXZ	Thu, Jun 30, 2016	31.74	32.32	31.61	32.32
2252	AMEX	FXZ	Wed, Jun 29, 2016	31.41	31.70	31.41	31.63
2251	AMEX	FXZ	Tue, Jun 28, 2016	30.95	31.07	30.75	31.06
2250	AMEX	FXZ	Mon, Jun 27, 2016	31.44	31.44	30.55	30.68
2249	AMEX	FXZ	Fri, Jun 24, 2016	32.01	32.18	31.58	31.71
2248	AMEX	FXZ	Thu, Jun 23, 2016	32.68	32.88	32.65	32.88
2247	AMEX	FXZ	Wed, Jun 22, 2016	32.44	32.47	32.34	32.35
2246	AMEX	FXZ	Tue, Jun 21, 2016	32.64	32.64	32.36	32.37
2245	AMEX	FXZ	Mon, Jun 20, 2016	32.47	32.78	32.41	32.59
2244	AMEX	FXZ	Fri, Jun 17, 2016	32.10	32.32	32.03	32.19
2243	AMEX	FXZ	Thu, Jun 16, 2016	31.99	32.11	31.76	32.07
2242	AMEX	FXZ	Wed, Jun 15, 2016	31.98	32.21	31.98	32.05
2241	AMEX	FXZ	Tue, Jun 14, 2016	32.03	32.05	31.72	31.86
2240	AMEX	FXZ	Mon, Jun 13, 2016	32.52	32.52	32.11	32.12
2239	AMEX	FXZ	Fri, Jun 10, 2016	32.67	32.73	32.49	32.57
2238	AMEX	FXZ	Thu, Jun 9, 2016	32.92	32.93	32.77	32.92
2237	AMEX	FXZ	Wed, Jun 8, 2016	33.17	33.22	33.04	33.13
2236	AMEX	FXZ	Tue, Jun 7, 2016	32.75	33.00	32.75	32.89
2235	AMEX	FXZ	Mon, Jun 6, 2016	32.54	32.78	32.54	32.74
2234	AMEX	FXZ	Fri, Jun 3, 2016	32.37	32.51	32.25	32.50
2233	AMEX	FXZ	Thu, Jun 2, 2016	32.16	32.28	32.03	32.28
2232	AMEX	FXZ	Wed, Jun 1, 2016	32.02	32.25	31.87	32.22
2231	AMEX	FXZ	Tue, May 31, 2016	32.21	32.30	32.04	32.13
2230	AMEX	FXZ	Fri, May 27, 2016	32.15	32.27	32.06	32.18
2229	AMEX	FXZ	Thu, May 26, 2016	32.43	32.43	32.07	32.15
2228	AMEX	FXZ	Wed, May 25, 2016	32.02	32.30	31.97	32.25
2227	AMEX	FXZ	Tue, May 24, 2016	31.74	31.97	31.69	31.91
2226	AMEX	FXZ	Mon, May 23, 2016	31.46	31.77	31.46	31.63
2225	AMEX	FXZ	Fri, May 20, 2016	31.43	31.58	31.43	31.52
2224	AMEX	FXZ	Thu, May 19, 2016	31.05	31.33	30.99	31.31
2223	AMEX	FXZ	Wed, May 18, 2016	31.62	31.84	31.20	31.31
2222	AMEX	FXZ	Tue, May 17, 2016	31.95	32.09	31.71	31.80
2221	AMEX	FXZ	Mon, May 16, 2016	31.57	32.13	31.57	32.02
2220	AMEX	FXZ	Fri, May 13, 2016	31.86	31.92	31.53	31.63
2219	AMEX	FXZ	Thu, May 12, 2016	32.22	32.33	31.81	31.93
2218	AMEX	FXZ	Wed, May 11, 2016	32.04	32.22	31.99	31.99
2217	AMEX	FXZ	Tue, May 10, 2016	31.68	32.05	31.62	32.05
2216	AMEX	FXZ	Mon, May 9, 2016	31.71	31.71	31.45	31.51
2215	AMEX	FXZ	Fri, May 6, 2016	31.72	31.98	31.69	31.93
2214	AMEX	FXZ	Thu, May 5, 2016	31.85	32.05	31.68	31.72
2213	AMEX	FXZ	Wed, May 4, 2016	31.80	31.98	31.56	31.73
2212	AMEX	FXZ	Tue, May 3, 2016	32.21	32.21	31.84	32.00
2211	AMEX	FXZ	Mon, May 2, 2016	32.40	32.55	32.27	32.53
2210	AMEX	FXZ	Fri, Apr 29, 2016	32.46	32.46	32.10	32.32
2209	AMEX	FXZ	Thu, Apr 28, 2016	32.69	32.91	32.39	32.39
2208	AMEX	FXZ	Wed, Apr 27, 2016	32.74	32.89	32.63	32.85
2207	AMEX	FXZ	Tue, Apr 26, 2016	32.41	32.70	32.38	32.69
2206	AMEX	FXZ	Mon, Apr 25, 2016	32.55	32.55	32.19	32.34
2205	AMEX	FXZ	Fri, Apr 22, 2016	32.42	32.63	32.42	32.55
2204	AMEX	FXZ	Thu, Apr 21, 2016	32.64	32.69	32.34	32.37
2203	AMEX	FXZ	Wed, Apr 20, 2016	32.47	32.59	32.31	32.44
2202	AMEX	FXZ	Tue, Apr 19, 2016	32.13	32.46	32.13	32.43
2201	AMEX	FXZ	Mon, Apr 18, 2016	31.67	31.99	31.65	31.97
2200	AMEX	FXZ	Fri, Apr 15, 2016	31.60	31.84	31.58	31.84
2199	AMEX	FXZ	Thu, Apr 14, 2016	31.78	31.78	31.53	31.63
2198	AMEX	FXZ	Wed, Apr 13, 2016	31.49	31.76	31.48	31.76
2197	AMEX	FXZ	Tue, Apr 12, 2016	31.14	31.40	31.06	31.36
2196	AMEX	FXZ	Mon, Apr 11, 2016	31.19	31.35	31.11	31.15
2195	AMEX	FXZ	Fri, Apr 8, 2016	30.81	31.12	30.81	30.95
2194	AMEX	FXZ	Thu, Apr 7, 2016	30.75	30.90	30.48	30.60
2193	AMEX	FXZ	Wed, Apr 6, 2016	30.64	30.91	30.53	30.91
2192	AMEX	FXZ	Tue, Apr 5, 2016	30.72	30.72	30.72	30.60
2191	AMEX	FXZ	Mon, Apr 4, 2016	31.18	31.18	30.69	30.72
2190	AMEX	FXZ	Fri, Apr 1, 2016	30.68	31.17	30.52	31.16
2189	AMEX	FXZ	Thu, Mar 31, 2016	31.09	31.09	30.78	30.84
2188	AMEX	FXZ	Wed, Mar 30, 2016	31.04	31.07	30.79	30.98
2187	AMEX	FXZ	Tue, Mar 29, 2016	30.38	30.81	30.37	30.86
2186	AMEX	FXZ	Mon, Mar 28, 2016	30.45	30.57	30.29	30.53
2185	AMEX	FXZ	Thu, Mar 24, 2016	30.04	30.38	30.04	30.38
2184	AMEX	FXZ	Wed, Mar 23, 2016	30.56	30.60	30.25	30.26
2183	AMEX	FXZ	Tue, Mar 22, 2016	30.63	30.92	30.62	30.85
2182	AMEX	FXZ	Mon, Mar 21, 2016	30.82	30.84	30.63	30.83
2181	AMEX	FXZ	Fri, Mar 18, 2016	30.95	30.95	30.70	30.79
2180	AMEX	FXZ	Thu, Mar 17, 2016	30.30	30.83	30.30	30.79
2179	AMEX	FXZ	Wed, Mar 16, 2016	29.50	30.23	29.50	30.22
2178	AMEX	FXZ	Tue, Mar 15, 2016	29.80	29.80	29.80	29.61
2177	AMEX	FXZ	Mon, Mar 14, 2016	29.73	29.94	29.65	29.84
2176	AMEX	FXZ	Fri, Mar 11, 2016	29.69	29.78	29.69	29.88
2175	AMEX	FXZ	Thu, Mar 10, 2016	29.13	29.13	29.13	29.45
2174	AMEX	FXZ	Wed, Mar 9, 2016	28.82	29.18	28.82	29.13
2173	AMEX	FXZ	Tue, Mar 8, 2016	28.78	29.03	28.78	28.87
2172	AMEX	FXZ	Mon, Mar 7, 2016	29.25	29.51	29.24	29.47
2171	AMEX	FXZ	Fri, Mar 4, 2016	29.04	29.52	29.01	29.21
2170	AMEX	FXZ	Thu, Mar 3, 2016	28.77	28.77	28.77	29.03
2169	AMEX	FXZ	Wed, Mar 2, 2016	28.20	28.78	28.19	28.77
2168	AMEX	FXZ	Tue, Mar 1, 2016	27.94	28.25	27.80	28.23
2167	AMEX	FXZ	Mon, Feb 29, 2016	27.74	27.93	27.65	27.69
2166	AMEX	FXZ	Fri, Feb 26, 2016	27.62	27.72	27.56	27.61
2165	AMEX	FXZ	Thu, Feb 25, 2016	27.04	27.32	26.89	27.32
2164	AMEX	FXZ	Wed, Feb 24, 2016	26.43	27.04	26.33	27.02
2163	AMEX	FXZ	Tue, Feb 23, 2016	26.93	26.93	26.67	26.69
2162	AMEX	FXZ	Mon, Feb 22, 2016	26.83	27.10	26.83	27.05
2161	AMEX	FXZ	Fri, Feb 19, 2016	26.67	26.67	26.45	26.57
2160	AMEX	FXZ	Thu, Feb 18, 2016	27.05	27.05	26.70	26.82
2159	AMEX	FXZ	Wed, Feb 17, 2016	26.63	27.07	26.63	26.99
2158	AMEX	FXZ	Tue, Feb 16, 2016	26.36	26.46	26.17	26.42
2157	AMEX	FXZ	Fri, Feb 12, 2016	25.77	26.15	25.62	26.14
2156	AMEX	FXZ	Thu, Feb 11, 2016	25.50	25.75	25.40	25.53
2155	AMEX	FXZ	Wed, Feb 10, 2016	26.08	26.20	25.85	25.91
2154	AMEX	FXZ	Tue, Feb 9, 2016	25.53	26.11	25.53	25.95
2153	AMEX	FXZ	Mon, Feb 8, 2016	26.05	26.05	25.54	25.81
2152	AMEX	FXZ	Fri, Feb 5, 2016	26.56	26.71	26.24	26.29
2151	AMEX	FXZ	Thu, Feb 4, 2016	26.18	26.97	26.18	26.68
2150	AMEX	FXZ	Wed, Feb 3, 2016	25.70	26.07	25.27	26.07
2149	AMEX	FXZ	Tue, Feb 2, 2016	25.74	25.74	25.39	25.44
2148	AMEX	FXZ	Mon, Feb 1, 2016	25.86	26.01	25.62	25.95
2147	AMEX	FXZ	Fri, Jan 29, 2016	25.21	26.01	25.17	26.00
2146	AMEX	FXZ	Thu, Jan 28, 2016	25.27	25.27	24.91	25.14
2145	AMEX	FXZ	Wed, Jan 27, 2016	25.15	25.43	24.97	25.06
2144	AMEX	FXZ	Tue, Jan 26, 2016	24.86	25.30	24.84	25.28
2143	AMEX	FXZ	Mon, Jan 25, 2016	25.27	25.27	24.62	24.64
2142	AMEX	FXZ	Fri, Jan 22, 2016	25.35	25.72	25.25	25.46
2141	AMEX	FXZ	Thu, Jan 21, 2016	24.87	25.21	24.70	24.92
2140	AMEX	FXZ	Wed, Jan 20, 2016	24.65	25.06	24.09	24.89
2139	AMEX	FXZ	Tue, Jan 19, 2016	25.57	25.62	24.75	25.04
2138	AMEX	FXZ	Fri, Jan 15, 2016	25.17	25.36	24.89	25.30
2137	AMEX	FXZ	Thu, Jan 14, 2016	25.44	25.84	25.12	25.69
2136	AMEX	FXZ	Wed, Jan 13, 2016	26.00	26.10	25.31	25.37
2135	AMEX	FXZ	Tue, Jan 12, 2016	26.04	26.04	25.50	25.88
2134	AMEX	FXZ	Mon, Jan 11, 2016	26.24	26.25	25.59	25.79
2133	AMEX	FXZ	Fri, Jan 8, 2016	26.69	26.69	26.06	26.10
2132	AMEX	FXZ	Thu, Jan 7, 2016	26.82	26.91	26.42	26.54
2131	AMEX	FXZ	Wed, Jan 6, 2016	27.44	27.52	27.08	27.22
2130	AMEX	FXZ	Tue, Jan 5, 2016	27.94	27.94	27.64	27.80
2129	AMEX	FXZ	Mon, Jan 4, 2016	27.48	27.84	27.42	27.84
2128	AMEX	FXZ	Thu, Dec 31, 2015	28.29	28.37	28.09	28.10
2127	AMEX	FXZ	Wed, Dec 30, 2015	28.33	28.46	28.24	28.25
2126	AMEX	FXZ	Tue, Dec 29, 2015	28.46	28.60	28.28	28.47
2125	AMEX	FXZ	Mon, Dec 28, 2015	28.40	28.46	28.09	28.29
2124	AMEX	FXZ	Thu, Dec 24, 2015	28.56	28.67	28.49	28.60
2123	AMEX	FXZ	Wed, Dec 23, 2015	28.27	28.57	28.24	28.56
2122	AMEX	FXZ	Tue, Dec 22, 2015	27.81	28.26	27.79	28.18
2121	AMEX	FXZ	Mon, Dec 21, 2015	27.76	27.81	27.58	27.71
2120	AMEX	FXZ	Fri, Dec 18, 2015	27.66	27.78	27.55	27.56
2119	AMEX	FXZ	Thu, Dec 17, 2015	27.99	28.11	27.69	27.69
2118	AMEX	FXZ	Wed, Dec 16, 2015	28.23	28.46	28.01	28.42
2117	AMEX	FXZ	Tue, Dec 15, 2015	28.22	28.34	28.02	28.10
2116	AMEX	FXZ	Mon, Dec 14, 2015	28.32	28.32	27.83	28.00
2115	AMEX	FXZ	Fri, Dec 11, 2015	28.48	28.65	28.35	28.38
2114	AMEX	FXZ	Thu, Dec 10, 2015	28.79	29.15	28.77	28.92
2113	AMEX	FXZ	Wed, Dec 9, 2015	28.74	29.20	28.67	28.81
2112	AMEX	FXZ	Tue, Dec 8, 2015	28.70	28.88	28.55	28.57
2111	AMEX	FXZ	Mon, Dec 7, 2015	29.33	29.34	28.89	29.01
2110	AMEX	FXZ	Fri, Dec 4, 2015	29.17	29.53	29.15	29.50
2109	AMEX	FXZ	Thu, Dec 3, 2015	29.49	29.49	28.96	29.14
2108	AMEX	FXZ	Wed, Dec 2, 2015	29.73	29.73	29.27	29.34
2107	AMEX	FXZ	Tue, Dec 1, 2015	29.75	29.82	29.62	29.82
2106	AMEX	FXZ	Mon, Nov 30, 2015	29.74	29.81	29.62	29.68
2105	AMEX	FXZ	Fri, Nov 27, 2015	29.62	29.71	29.52	29.66
2104	AMEX	FXZ	Wed, Nov 25, 2015	29.68	29.77	29.55	29.65
2103	AMEX	FXZ	Tue, Nov 24, 2015	29.30	29.78	29.30	29.71
2102	AMEX	FXZ	Mon, Nov 23, 2015	29.45	29.68	29.35	29.38
2101	AMEX	FXZ	Fri, Nov 20, 2015	29.75	29.75	29.41	29.48
2100	AMEX	FXZ	Thu, Nov 19, 2015	29.56	29.76	29.55	29.66
2099	AMEX	FXZ	Wed, Nov 18, 2015	29.01	29.58	29.00	29.57
2098	AMEX	FXZ	Tue, Nov 17, 2015	28.99	29.10	28.78	28.86
2097	AMEX	FXZ	Mon, Nov 16, 2015	28.59	28.96	28.57	28.94
2096	AMEX	FXZ	Fri, Nov 13, 2015	28.36	28.78	28.31	28.60
2095	AMEX	FXZ	Thu, Nov 12, 2015	28.73	28.73	28.36	28.36
2094	AMEX	FXZ	Wed, Nov 11, 2015	29.16	29.19	28.97	29.06
2093	AMEX	FXZ	Tue, Nov 10, 2015	29.09	29.19	28.88	29.09
2092	AMEX	FXZ	Mon, Nov 9, 2015	29.44	29.44	28.97	29.16
2091	AMEX	FXZ	Fri, Nov 6, 2015	29.22	29.53	29.22	29.51
2090	AMEX	FXZ	Thu, Nov 5, 2015	29.72	29.72	29.28	29.55
2089	AMEX	FXZ	Wed, Nov 4, 2015	30.08	30.08	29.72	29.73
2088	AMEX	FXZ	Tue, Nov 3, 2015	30.05	30.34	29.93	30.08
2087	AMEX	FXZ	Mon, Nov 2, 2015	30.12	30.23	29.70	30.12
2086	AMEX	FXZ	Fri, Oct 30, 2015	29.60	29.83	29.56	29.70
2085	AMEX	FXZ	Thu, Oct 29, 2015	29.45	29.60	29.45	29.55
2084	AMEX	FXZ	Wed, Oct 28, 2015	28.98	29.73	28.98	29.57
2083	AMEX	FXZ	Tue, Oct 27, 2015	29.01	29.04	28.65	28.89
2082	AMEX	FXZ	Mon, Oct 26, 2015	29.46	29.52	29.15	29.15
2081	AMEX	FXZ	Fri, Oct 23, 2015	29.48	29.62	29.40	29.52
2080	AMEX	FXZ	Thu, Oct 22, 2015	28.62	29.28	28.62	29.25
2079	AMEX	FXZ	Wed, Oct 21, 2015	28.91	28.91	28.43	28.43
2078	AMEX	FXZ	Tue, Oct 20, 2015	28.80	29.10	28.80	28.84
2077	AMEX	FXZ	Mon, Oct 19, 2015	29.04	29.04	28.72	28.87
2076	AMEX	FXZ	Fri, Oct 16, 2015	29.22	29.22	29.02	29.19
2075	AMEX	FXZ	Thu, Oct 15, 2015	29.28	29.36	28.89	29.35
2074	AMEX	FXZ	Wed, Oct 14, 2015	29.22	29.37	29.07	29.24
2073	AMEX	FXZ	Tue, Oct 13, 2015	29.22	29.56	29.09	29.17
2072	AMEX	FXZ	Mon, Oct 12, 2015	29.39	29.41	29.29	29.39
2071	AMEX	FXZ	Fri, Oct 9, 2015	29.74	29.97	29.58	29.65
2070	AMEX	FXZ	Thu, Oct 8, 2015	29.00	29.68	29.00	29.60
2069	AMEX	FXZ	Wed, Oct 7, 2015	28.87	29.17	28.68	29.07
2068	AMEX	FXZ	Tue, Oct 6, 2015	28.71	28.80	28.52	28.66
2067	AMEX	FXZ	Mon, Oct 5, 2015	28.04	28.54	28.04	28.54
2066	AMEX	FXZ	Fri, Oct 2, 2015	26.98	27.81	26.92	27.81
2065	AMEX	FXZ	Thu, Oct 1, 2015	27.08	27.25	26.85	27.13
2064	AMEX	FXZ	Wed, Sep 30, 2015	26.73	26.96	26.62	26.96
2063	AMEX	FXZ	Tue, Sep 29, 2015	26.75	26.84	26.33	26.47
2062	AMEX	FXZ	Mon, Sep 28, 2015	27.35	27.47	26.56	26.59
2061	AMEX	FXZ	Fri, Sep 25, 2015	27.84	27.84	27.43	27.53
2060	AMEX	FXZ	Thu, Sep 24, 2015	27.44	27.71	27.20	27.66
2059	AMEX	FXZ	Wed, Sep 23, 2015	28.24	28.24	27.66	27.67
2058	AMEX	FXZ	Tue, Sep 22, 2015	28.61	28.61	28.12	28.27
2057	AMEX	FXZ	Mon, Sep 21, 2015	29.08	29.23	28.91	29.00
2056	AMEX	FXZ	Fri, Sep 18, 2015	29.08	29.20	28.85	28.92
2055	AMEX	FXZ	Thu, Sep 17, 2015	29.48	29.82	29.37	29.40
2054	AMEX	FXZ	Wed, Sep 16, 2015	29.15	29.51	29.15	29.51
2053	AMEX	FXZ	Tue, Sep 15, 2015	28.88	29.14	28.88	29.08
2052	AMEX	FXZ	Mon, Sep 14, 2015	28.75	28.98	28.75	28.83
2051	AMEX	FXZ	Fri, Sep 11, 2015	29.05	29.16	28.89	29.16
2050	AMEX	FXZ	Thu, Sep 10, 2015	29.21	29.36	29.10	29.14
2049	AMEX	FXZ	Wed, Sep 9, 2015	29.79	29.90	29.24	29.25
2048	AMEX	FXZ	Tue, Sep 8, 2015	29.27	29.55	29.23	29.55
2047	AMEX	FXZ	Fri, Sep 4, 2015	28.91	28.95	28.75	28.84
2046	AMEX	FXZ	Thu, Sep 3, 2015	29.19	29.64	29.12	29.34
2045	AMEX	FXZ	Wed, Sep 2, 2015	29.11	29.17	28.65	29.07
2044	AMEX	FXZ	Tue, Sep 1, 2015	28.95	29.15	28.67	28.74
2043	AMEX	FXZ	Mon, Aug 31, 2015	29.38	29.74	29.24	29.54
2042	AMEX	FXZ	Fri, Aug 28, 2015	29.40	29.76	29.36	29.65
2041	AMEX	FXZ	Thu, Aug 27, 2015	28.78	29.55	28.78	29.48
2040	AMEX	FXZ	Wed, Aug 26, 2015	28.46	28.48	27.93	28.42
2039	AMEX	FXZ	Tue, Aug 25, 2015	29.13	29.13	27.90	27.90
2038	AMEX	FXZ	Mon, Aug 24, 2015	29.00	29.39	26.45	28.56
2037	AMEX	FXZ	Fri, Aug 21, 2015	30.13	30.13	29.57	29.58
2036	AMEX	FXZ	Thu, Aug 20, 2015	30.73	30.73	30.34	30.37
2035	AMEX	FXZ	Wed, Aug 19, 2015	31.10	31.10	30.72	30.89
2034	AMEX	FXZ	Tue, Aug 18, 2015	31.36	31.41	31.20	31.22
2033	AMEX	FXZ	Mon, Aug 17, 2015	31.16	31.43	31.01	31.43
2032	AMEX	FXZ	Fri, Aug 14, 2015	30.99	31.22	30.99	31.20
2031	AMEX	FXZ	Thu, Aug 13, 2015	30.95	31.07	30.91	30.97
2030	AMEX	FXZ	Wed, Aug 12, 2015	30.85	31.11	30.65	31.11
2029	AMEX	FXZ	Tue, Aug 11, 2015	31.22	31.22	30.91	31.03
2028	AMEX	FXZ	Mon, Aug 10, 2015	30.99	31.57	30.95	31.57
2027	AMEX	FXZ	Fri, Aug 7, 2015	30.87	30.96	30.61	30.67
2026	AMEX	FXZ	Thu, Aug 6, 2015	30.99	31.12	30.86	30.91
2025	AMEX	FXZ	Wed, Aug 5, 2015	31.02	31.19	30.87	30.94
2024	AMEX	FXZ	Tue, Aug 4, 2015	30.60	30.88	30.60	30.76
2023	AMEX	FXZ	Mon, Aug 3, 2015	30.56	30.61	30.34	30.47
2022	AMEX	FXZ	Fri, Jul 31, 2015	30.85	30.85	30.65	30.67
2021	AMEX	FXZ	Thu, Jul 30, 2015	30.64	30.71	30.56	30.70
2020	AMEX	FXZ	Wed, Jul 29, 2015	30.30	30.72	30.30	30.71
2019	AMEX	FXZ	Tue, Jul 28, 2015	29.50	30.08	29.47	30.02
2018	AMEX	FXZ	Mon, Jul 27, 2015	29.43	29.65	29.10	29.34
2017	AMEX	FXZ	Fri, Jul 24, 2015	30.18	30.18	29.53	29.65
2016	AMEX	FXZ	Thu, Jul 23, 2015	30.54	30.54	30.17	30.17
2015	AMEX	FXZ	Wed, Jul 22, 2015	30.32	30.52	30.28	30.38
2014	AMEX	FXZ	Tue, Jul 21, 2015	30.59	30.76	30.45	30.47
2013	AMEX	FXZ	Mon, Jul 20, 2015	30.79	30.79	30.57	30.60
2012	AMEX	FXZ	Fri, Jul 17, 2015	31.21	31.21	30.77	30.87
2011	AMEX	FXZ	Thu, Jul 16, 2015	31.32	31.33	31.16	31.20
2010	AMEX	FXZ	Wed, Jul 15, 2015	31.64	31.64	31.27	31.27
2009	AMEX	FXZ	Tue, Jul 14, 2015	31.54	31.70	31.46	31.68
2008	AMEX	FXZ	Mon, Jul 13, 2015	31.37	31.55	31.32	31.54
2007	AMEX	FXZ	Fri, Jul 10, 2015	31.12	31.15	31.00	31.15
2006	AMEX	FXZ	Thu, Jul 9, 2015	31.06	31.12	30.75	30.75
2005	AMEX	FXZ	Wed, Jul 8, 2015	31.11	31.22	30.69	30.73
2004	AMEX	FXZ	Tue, Jul 7, 2015	31.20	31.40	30.75	31.37
2003	AMEX	FXZ	Mon, Jul 6, 2015	31.40	31.71	31.31	31.38
2002	AMEX	FXZ	Thu, Jul 2, 2015	31.84	31.85	31.57	31.70
2001	AMEX	FXZ	Wed, Jul 1, 2015	31.44	31.87	31.44	31.72
2000	AMEX	FXZ	Tue, Jun 30, 2015	32.01	32.01	31.57	31.57
1999	AMEX	FXZ	Mon, Jun 29, 2015	32.28	32.28	31.76	31.78
1998	AMEX	FXZ	Fri, Jun 26, 2015	32.57	32.57	32.39	32.52
1997	AMEX	FXZ	Thu, Jun 25, 2015	32.59	32.59	32.41	32.51
1996	AMEX	FXZ	Wed, Jun 24, 2015	32.87	32.89	32.58	32.61
1995	AMEX	FXZ	Tue, Jun 23, 2015	32.93	32.96	32.84	32.92
1994	AMEX	FXZ	Mon, Jun 22, 2015	33.02	33.02	32.76	32.88
1993	AMEX	FXZ	Fri, Jun 19, 2015	32.84	32.99	32.84	32.84
1992	AMEX	FXZ	Thu, Jun 18, 2015	32.79	32.96	32.77	32.92
1991	AMEX	FXZ	Wed, Jun 17, 2015	32.72	32.72	32.40	32.68
1990	AMEX	FXZ	Tue, Jun 16, 2015	32.48	32.63	32.48	32.59
1989	AMEX	FXZ	Mon, Jun 15, 2015	32.61	32.61	32.37	32.48
1988	AMEX	FXZ	Fri, Jun 12, 2015	32.89	32.89	32.71	32.79
1987	AMEX	FXZ	Thu, Jun 11, 2015	32.91	32.98	32.88	32.96
1986	AMEX	FXZ	Wed, Jun 10, 2015	32.62	33.00	32.62	32.89
1985	AMEX	FXZ	Tue, Jun 9, 2015	32.53	32.75	32.51	32.51
1984	AMEX	FXZ	Mon, Jun 8, 2015	32.81	32.83	32.55	32.55
1983	AMEX	FXZ	Fri, Jun 5, 2015	32.79	32.81	32.54	32.79
1982	AMEX	FXZ	Thu, Jun 4, 2015	33.04	33.04	32.75	32.81
1981	AMEX	FXZ	Wed, Jun 3, 2015	33.12	33.32	33.02	33.13
1980	AMEX	FXZ	Tue, Jun 2, 2015	32.63	33.13	32.63	33.03
1979	AMEX	FXZ	Mon, Jun 1, 2015	32.94	32.94	32.54	32.75
1978	AMEX	FXZ	Fri, May 29, 2015	32.97	32.99	32.76	32.80
1977	AMEX	FXZ	Thu, May 28, 2015	33.11	33.11	32.96	33.09
1976	AMEX	FXZ	Wed, May 27, 2015	32.99	33.22	32.93	33.21
1975	AMEX	FXZ	Tue, May 26, 2015	33.23	33.23	32.85	32.97
1974	AMEX	FXZ	Fri, May 22, 2015	33.48	33.48	33.23	33.37
1973	AMEX	FXZ	Thu, May 21, 2015	33.35	33.49	33.35	33.43
1972	AMEX	FXZ	Wed, May 20, 2015	33.32	33.53	33.32	33.42
1971	AMEX	FXZ	Tue, May 19, 2015	33.59	33.60	33.32	33.42
1970	AMEX	FXZ	Mon, May 18, 2015	33.48	33.61	33.41	33.60
1969	AMEX	FXZ	Fri, May 15, 2015	33.50	33.59	33.32	33.58
1968	AMEX	FXZ	Thu, May 14, 2015	33.49	33.57	33.31	33.47
1967	AMEX	FXZ	Wed, May 13, 2015	33.13	33.35	33.09	33.21
1966	AMEX	FXZ	Tue, May 12, 2015	32.97	33.04	32.86	32.99
1965	AMEX	FXZ	Mon, May 11, 2015	33.02	33.23	33.02	33.14
1964	AMEX	FXZ	Fri, May 8, 2015	32.98	33.20	32.98	33.09
1963	AMEX	FXZ	Thu, May 7, 2015	32.50	32.74	32.45	32.73
1962	AMEX	FXZ	Wed, May 6, 2015	32.92	32.92	32.54	32.67
1961	AMEX	FXZ	Tue, May 5, 2015	33.19	33.31	32.63	32.69
1960	AMEX	FXZ	Mon, May 4, 2015	33.23	33.30	33.10	33.12
1959	AMEX	FXZ	Fri, May 1, 2015	32.73	33.13	32.57	33.04
1958	AMEX	FXZ	Thu, Apr 30, 2015	32.44	32.71	32.36	32.40
1957	AMEX	FXZ	Wed, Apr 29, 2015	32.48	32.61	32.35	32.50
1956	AMEX	FXZ	Tue, Apr 28, 2015	32.42	32.71	32.24	32.69
1955	AMEX	FXZ	Mon, Apr 27, 2015	32.46	32.63	32.37	32.39
1954	AMEX	FXZ	Fri, Apr 24, 2015	32.30	32.40	32.27	32.35
1953	AMEX	FXZ	Thu, Apr 23, 2015	31.92	32.29	31.92	32.22
1952	AMEX	FXZ	Wed, Apr 22, 2015	31.94	32.01	31.86	31.99
1951	AMEX	FXZ	Tue, Apr 21, 2015	32.19	32.20	31.78	31.89
1950	AMEX	FXZ	Mon, Apr 20, 2015	32.20	32.28	32.12	32.14
1949	AMEX	FXZ	Fri, Apr 17, 2015	32.17	32.17	31.99	32.09
1948	AMEX	FXZ	Thu, Apr 16, 2015	32.39	32.41	32.18	32.21
1947	AMEX	FXZ	Wed, Apr 15, 2015	32.17	32.57	32.17	32.45
1946	AMEX	FXZ	Tue, Apr 14, 2015	31.99	32.10	31.86	32.08
1945	AMEX	FXZ	Mon, Apr 13, 2015	32.16	32.24	31.95	31.99
1944	AMEX	FXZ	Fri, Apr 10, 2015	32.19	32.27	31.97	32.17
1943	AMEX	FXZ	Thu, Apr 9, 2015	31.90	32.16	31.90	32.14
1942	AMEX	FXZ	Wed, Apr 8, 2015	31.86	31.99	31.70	31.96
1941	AMEX	FXZ	Tue, Apr 7, 2015	31.88	31.97	31.76	31.78
1940	AMEX	FXZ	Mon, Apr 6, 2015	31.58	31.98	31.58	31.91
1939	AMEX	FXZ	Thu, Apr 2, 2015	31.56	31.73	31.50	31.66
1938	AMEX	FXZ	Wed, Apr 1, 2015	31.73	31.73	31.42	31.55
1937	AMEX	FXZ	Tue, Mar 31, 2015	31.84	31.86	31.71	31.78
1936	AMEX	FXZ	Mon, Mar 30, 2015	31.60	32.06	31.60	32.01
1935	AMEX	FXZ	Fri, Mar 27, 2015	31.40	31.44	31.29	31.42
1934	AMEX	FXZ	Thu, Mar 26, 2015	31.35	31.55	31.29	31.43
1933	AMEX	FXZ	Wed, Mar 25, 2015	31.72	31.81	31.37	31.37
1932	AMEX	FXZ	Tue, Mar 24, 2015	31.72	31.78	31.56	31.69
1931	AMEX	FXZ	Mon, Mar 23, 2015	31.72	31.88	31.72	31.75
1930	AMEX	FXZ	Fri, Mar 20, 2015	31.48	31.76	31.41	31.71
1929	AMEX	FXZ	Thu, Mar 19, 2015	31.59	31.59	31.24	31.31
1928	AMEX	FXZ	Wed, Mar 18, 2015	31.08	31.92	31.01	31.78
1927	AMEX	FXZ	Tue, Mar 17, 2015	31.13	31.22	30.94	31.15
1926	AMEX	FXZ	Mon, Mar 16, 2015	31.32	31.32	31.11	31.27
1925	AMEX	FXZ	Fri, Mar 13, 2015	31.39	31.39	31.03	31.25
1924	AMEX	FXZ	Thu, Mar 12, 2015	31.34	31.52	31.34	31.50
1923	AMEX	FXZ	Wed, Mar 11, 2015	31.16	31.25	31.09	31.21
1922	AMEX	FXZ	Tue, Mar 10, 2015	31.42	31.42	31.08	31.08
1921	AMEX	FXZ	Mon, Mar 9, 2015	31.88	31.88	31.70	31.70
1920	AMEX	FXZ	Fri, Mar 6, 2015	31.97	31.98	31.63	31.71
1919	AMEX	FXZ	Thu, Mar 5, 2015	32.10	32.17	32.02	32.16
1918	AMEX	FXZ	Wed, Mar 4, 2015	32.19	32.27	31.97	32.24
1917	AMEX	FXZ	Tue, Mar 3, 2015	32.54	32.56	32.29	32.35
1916	AMEX	FXZ	Mon, Mar 2, 2015	32.42	32.64	32.32	32.64
1915	AMEX	FXZ	Fri, Feb 27, 2015	32.53	32.62	32.43	32.44
1914	AMEX	FXZ	Thu, Feb 26, 2015	32.70	32.76	32.46	32.54
1913	AMEX	FXZ	Wed, Feb 25, 2015	32.83	32.89	32.61	32.64
1912	AMEX	FXZ	Tue, Feb 24, 2015	32.72	32.87	32.67	32.83
1911	AMEX	FXZ	Mon, Feb 23, 2015	32.61	32.71	32.47	32.66
1910	AMEX	FXZ	Fri, Feb 20, 2015	32.56	32.71	32.24	32.71
1909	AMEX	FXZ	Thu, Feb 19, 2015	32.39	32.69	32.28	32.61
1908	AMEX	FXZ	Wed, Feb 18, 2015	32.50	32.56	32.27	32.54
1907	AMEX	FXZ	Tue, Feb 17, 2015	32.47	32.71	32.29	32.57
1906	AMEX	FXZ	Fri, Feb 13, 2015	32.34	32.57	32.28	32.53
1905	AMEX	FXZ	Thu, Feb 12, 2015	31.86	32.29	31.86	32.24
1904	AMEX	FXZ	Wed, Feb 11, 2015	31.65	31.78	31.49	31.69
1903	AMEX	FXZ	Tue, Feb 10, 2015	31.77	31.77	31.34	31.67
1902	AMEX	FXZ	Mon, Feb 9, 2015	31.24	31.61	31.24	31.39
1901	AMEX	FXZ	Fri, Feb 6, 2015	31.20	31.36	31.14	31.28
1900	AMEX	FXZ	Thu, Feb 5, 2015	30.87	31.20	30.79	31.17
1899	AMEX	FXZ	Wed, Feb 4, 2015	30.62	30.85	30.56	30.65
1898	AMEX	FXZ	Tue, Feb 3, 2015	30.12	30.86	30.12	30.83
1897	AMEX	FXZ	Mon, Feb 2, 2015	30.06	30.09	29.67	30.04
1896	AMEX	FXZ	Fri, Jan 30, 2015	29.75	30.18	29.68	29.88
1895	AMEX	FXZ	Thu, Jan 29, 2015	29.81	29.90	29.42	29.86
1894	AMEX	FXZ	Wed, Jan 28, 2015	30.44	30.58	29.78	29.83
1893	AMEX	FXZ	Tue, Jan 27, 2015	30.08	30.43	29.88	30.23
1892	AMEX	FXZ	Mon, Jan 26, 2015	29.91	30.50	29.91	30.50
1891	AMEX	FXZ	Fri, Jan 23, 2015	30.78	30.78	30.02	30.04
1890	AMEX	FXZ	Thu, Jan 22, 2015	30.60	30.84	30.33	30.81
1889	AMEX	FXZ	Wed, Jan 21, 2015	30.11	30.42	30.02	30.40
1888	AMEX	FXZ	Tue, Jan 20, 2015	30.29	30.34	29.84	30.05
1887	AMEX	FXZ	Fri, Jan 16, 2015	29.75	30.16	29.65	30.16
1886	AMEX	FXZ	Thu, Jan 15, 2015	30.35	30.40	29.77	29.77
1885	AMEX	FXZ	Wed, Jan 14, 2015	30.00	30.17	29.69	30.13
1884	AMEX	FXZ	Tue, Jan 13, 2015	31.06	31.06	30.24	30.51
1883	AMEX	FXZ	Mon, Jan 12, 2015	31.16	31.16	30.56	30.83
1882	AMEX	FXZ	Fri, Jan 9, 2015	31.44	31.44	31.01	31.16
1881	AMEX	FXZ	Thu, Jan 8, 2015	30.90	31.39	30.90	31.38
1880	AMEX	FXZ	Wed, Jan 7, 2015	30.69	30.69	30.43	30.65
1879	AMEX	FXZ	Tue, Jan 6, 2015	30.81	30.87	30.26	30.44
1878	AMEX	FXZ	Mon, Jan 5, 2015	31.33	31.33	30.65	30.74
1877	AMEX	FXZ	Fri, Jan 2, 2015	31.73	31.77	31.31	31.58
1876	AMEX	FXZ	Wed, Dec 31, 2014	31.91	31.92	31.53	31.55
1875	AMEX	FXZ	Tue, Dec 30, 2014	31.81	31.98	31.77	31.85
1874	AMEX	FXZ	Mon, Dec 29, 2014	31.73	32.00	31.73	31.86
1873	AMEX	FXZ	Fri, Dec 26, 2014	31.75	31.86	31.75	31.76
1872	AMEX	FXZ	Wed, Dec 24, 2014	31.63	31.70	31.63	31.67
1871	AMEX	FXZ	Tue, Dec 23, 2014	31.56	31.74	31.56	31.69
1870	AMEX	FXZ	Mon, Dec 22, 2014	31.73	31.73	31.56	31.65
1869	AMEX	FXZ	Fri, Dec 19, 2014	31.40	31.73	31.37	31.70
1868	AMEX	FXZ	Thu, Dec 18, 2014	31.25	31.34	30.92	31.29
1867	AMEX	FXZ	Wed, Dec 17, 2014	30.08	30.86	30.03	30.78
1866	AMEX	FXZ	Tue, Dec 16, 2014	29.95	30.56	29.95	30.04
1865	AMEX	FXZ	Mon, Dec 15, 2014	30.46	30.46	29.90	30.01
1864	AMEX	FXZ	Fri, Dec 12, 2014	30.77	30.77	30.22	30.22
1863	AMEX	FXZ	Thu, Dec 11, 2014	31.15	31.40	30.99	31.07
1862	AMEX	FXZ	Wed, Dec 10, 2014	31.78	31.78	31.03	31.07
1861	AMEX	FXZ	Tue, Dec 9, 2014	31.46	31.88	31.31	31.87
1860	AMEX	FXZ	Mon, Dec 8, 2014	32.05	32.07	31.60	31.66
1859	AMEX	FXZ	Fri, Dec 5, 2014	32.22	32.40	32.13	32.18
1858	AMEX	FXZ	Thu, Dec 4, 2014	32.12	32.29	32.04	32.26
1857	AMEX	FXZ	Wed, Dec 3, 2014	31.75	32.32	31.74	32.29
1856	AMEX	FXZ	Tue, Dec 2, 2014	31.47	31.82	31.47	31.67
1855	AMEX	FXZ	Mon, Dec 1, 2014	31.79	31.79	31.38	31.50
1854	AMEX	FXZ	Fri, Nov 28, 2014	32.38	32.38	31.85	31.89
1853	AMEX	FXZ	Wed, Nov 26, 2014	32.65	32.65	32.45	32.59
1852	AMEX	FXZ	Tue, Nov 25, 2014	32.81	32.88	32.65	32.71
1851	AMEX	FXZ	Mon, Nov 24, 2014	32.90	32.90	32.72	32.79
1850	AMEX	FXZ	Fri, Nov 21, 2014	32.89	33.09	32.71	32.84
1849	AMEX	FXZ	Thu, Nov 20, 2014	31.98	32.48	31.98	32.48
1848	AMEX	FXZ	Wed, Nov 19, 2014	32.29	32.30	32.12	32.14
1847	AMEX	FXZ	Tue, Nov 18, 2014	32.21	32.45	32.21	32.42
1846	AMEX	FXZ	Mon, Nov 17, 2014	32.08	32.22	32.05	32.17
1845	AMEX	FXZ	Fri, Nov 14, 2014	32.17	32.23	32.02	32.17
1844	AMEX	FXZ	Thu, Nov 13, 2014	32.30	32.38	32.25	32.25
1843	AMEX	FXZ	Wed, Nov 12, 2014	32.04	32.32	32.04	32.30
1842	AMEX	FXZ	Tue, Nov 11, 2014	32.15	32.22	32.02	32.20
1841	AMEX	FXZ	Mon, Nov 10, 2014	32.23	32.27	32.06	32.13
1840	AMEX	FXZ	Fri, Nov 7, 2014	31.89	32.15	31.89	32.11
1839	AMEX	FXZ	Thu, Nov 6, 2014	31.49	31.86	31.44	31.83
1838	AMEX	FXZ	Wed, Nov 5, 2014	31.43	31.58	31.25	31.58
1837	AMEX	FXZ	Tue, Nov 4, 2014	31.38	31.50	31.08	31.26
1836	AMEX	FXZ	Mon, Nov 3, 2014	31.71	31.81	31.45	31.52
1835	AMEX	FXZ	Fri, Oct 31, 2014	31.40	31.69	31.20	31.68
1834	AMEX	FXZ	Thu, Oct 30, 2014	30.72	31.19	30.72	31.03
1833	AMEX	FXZ	Wed, Oct 29, 2014	31.33	31.38	30.73	30.92
1832	AMEX	FXZ	Tue, Oct 28, 2014	30.95	31.33	30.83	31.32
1831	AMEX	FXZ	Mon, Oct 27, 2014	31.27	31.27	30.58	30.80
1830	AMEX	FXZ	Fri, Oct 24, 2014	31.35	31.55	31.04	31.54
1829	AMEX	FXZ	Thu, Oct 23, 2014	31.26	31.63	31.04	31.34
1828	AMEX	FXZ	Wed, Oct 22, 2014	31.33	31.59	30.90	30.92
1827	AMEX	FXZ	Tue, Oct 21, 2014	30.63	31.30	30.63	31.28
1826	AMEX	FXZ	Mon, Oct 20, 2014	29.95	30.46	29.90	30.46
1825	AMEX	FXZ	Fri, Oct 17, 2014	29.84	30.22	29.79	29.98
1824	AMEX	FXZ	Thu, Oct 16, 2014	28.69	29.78	28.66	29.66
1823	AMEX	FXZ	Wed, Oct 15, 2014	28.80	29.43	28.35	29.31
1822	AMEX	FXZ	Tue, Oct 14, 2014	29.18	29.56	28.90	29.14
1821	AMEX	FXZ	Mon, Oct 13, 2014	29.71	30.00	28.98	29.00
1820	AMEX	FXZ	Fri, Oct 10, 2014	30.28	30.34	29.68	29.68
1819	AMEX	FXZ	Thu, Oct 9, 2014	31.08	31.21	30.24	30.31
1818	AMEX	FXZ	Wed, Oct 8, 2014	30.78	31.21	30.40	31.20
1817	AMEX	FXZ	Tue, Oct 7, 2014	31.23	31.26	30.80	30.80
1816	AMEX	FXZ	Mon, Oct 6, 2014	31.45	31.55	31.23	31.36
1815	AMEX	FXZ	Fri, Oct 3, 2014	31.55	31.59	31.33	31.36
1814	AMEX	FXZ	Thu, Oct 2, 2014	31.38	31.44	30.82	31.39
1813	AMEX	FXZ	Wed, Oct 1, 2014	31.95	32.01	31.34	31.39
1812	AMEX	FXZ	Tue, Sep 30, 2014	32.43	32.43	31.98	32.12
1811	AMEX	FXZ	Mon, Sep 29, 2014	32.34	32.60	32.19	32.46
1810	AMEX	FXZ	Fri, Sep 26, 2014	32.57	32.66	32.42	32.59
1809	AMEX	FXZ	Thu, Sep 25, 2014	32.85	32.85	32.40	32.46
1808	AMEX	FXZ	Wed, Sep 24, 2014	32.91	33.03	32.75	32.97
1807	AMEX	FXZ	Tue, Sep 23, 2014	32.98	33.10	32.86	32.87
1806	AMEX	FXZ	Mon, Sep 22, 2014	33.58	33.58	33.11	33.12
1805	AMEX	FXZ	Fri, Sep 19, 2014	33.89	33.89	33.50	33.59
1804	AMEX	FXZ	Thu, Sep 18, 2014	33.77	33.79	33.69	33.73
1803	AMEX	FXZ	Wed, Sep 17, 2014	33.83	33.91	33.57	33.68
1802	AMEX	FXZ	Tue, Sep 16, 2014	33.49	33.81	33.43	33.69
1801	AMEX	FXZ	Mon, Sep 15, 2014	33.54	33.59	33.43	33.51
1800	AMEX	FXZ	Fri, Sep 12, 2014	33.75	33.80	33.43	33.50
1799	AMEX	FXZ	Thu, Sep 11, 2014	33.45	33.81	33.45	33.75
1798	AMEX	FXZ	Wed, Sep 10, 2014	33.61	33.66	33.41	33.65
1797	AMEX	FXZ	Tue, Sep 9, 2014	33.83	33.83	33.51	33.55
1796	AMEX	FXZ	Mon, Sep 8, 2014	33.90	34.04	33.77	33.85
1795	AMEX	FXZ	Fri, Sep 5, 2014	33.85	33.97	33.77	33.96
1794	AMEX	FXZ	Thu, Sep 4, 2014	34.12	34.15	33.83	33.88
1793	AMEX	FXZ	Wed, Sep 3, 2014	33.98	34.03	33.87	33.93
1792	AMEX	FXZ	Tue, Sep 2, 2014	34.51	34.51	33.78	33.87
1791	AMEX	FXZ	Fri, Aug 29, 2014	33.84	33.86	33.70	33.85
1790	AMEX	FXZ	Thu, Aug 28, 2014	33.68	33.79	33.50	33.73
1789	AMEX	FXZ	Wed, Aug 27, 2014	33.78	33.79	33.68	33.78
1788	AMEX	FXZ	Tue, Aug 26, 2014	33.64	33.81	33.63	33.76
1787	AMEX	FXZ	Mon, Aug 25, 2014	33.74	33.74	33.56	33.64
1786	AMEX	FXZ	Fri, Aug 22, 2014	33.67	33.67	33.46	33.56
1785	AMEX	FXZ	Thu, Aug 21, 2014	33.68	33.70	33.50	33.68
1784	AMEX	FXZ	Wed, Aug 20, 2014	33.63	33.67	33.50	33.65
1783	AMEX	FXZ	Tue, Aug 19, 2014	33.57	33.73	33.57	33.70
1782	AMEX	FXZ	Mon, Aug 18, 2014	33.30	33.49	33.24	33.49
1781	AMEX	FXZ	Fri, Aug 15, 2014	33.25	33.25	32.85	33.12
1780	AMEX	FXZ	Thu, Aug 14, 2014	33.12	33.17	33.04	33.10
1779	AMEX	FXZ	Wed, Aug 13, 2014	33.07	33.12	32.85	33.11
1778	AMEX	FXZ	Tue, Aug 12, 2014	32.95	33.01	32.81	32.96
1777	AMEX	FXZ	Mon, Aug 11, 2014	33.10	33.20	32.94	32.96
1776	AMEX	FXZ	Fri, Aug 8, 2014	32.64	32.96	32.52	32.95
1775	AMEX	FXZ	Thu, Aug 7, 2014	32.99	33.20	32.47	32.58
1774	AMEX	FXZ	Wed, Aug 6, 2014	32.42	32.90	32.42	32.84
1773	AMEX	FXZ	Tue, Aug 5, 2014	33.22	33.22	32.53	32.59
1772	AMEX	FXZ	Mon, Aug 4, 2014	32.90	33.02	32.61	32.98
1771	AMEX	FXZ	Fri, Aug 1, 2014	32.56	32.72	32.35	32.70
1770	AMEX	FXZ	Thu, Jul 31, 2014	32.98	33.03	32.06	32.56
1769	AMEX	FXZ	Wed, Jul 30, 2014	33.74	33.74	33.21	33.23
1768	AMEX	FXZ	Tue, Jul 29, 2014	33.90	33.90	33.55	33.56
1767	AMEX	FXZ	Mon, Jul 28, 2014	33.88	33.91	33.64	33.89
1766	AMEX	FXZ	Fri, Jul 25, 2014	33.72	33.95	33.71	33.88
1765	AMEX	FXZ	Thu, Jul 24, 2014	33.87	33.94	33.74	33.80
1764	AMEX	FXZ	Wed, Jul 23, 2014	33.86	33.93	33.73	33.89
1763	AMEX	FXZ	Tue, Jul 22, 2014	33.86	33.92	33.79	33.79
1762	AMEX	FXZ	Mon, Jul 21, 2014	33.83	33.83	33.58	33.72
1761	AMEX	FXZ	Fri, Jul 18, 2014	33.78	33.94	33.69	33.91
1760	AMEX	FXZ	Thu, Jul 17, 2014	33.85	33.88	33.57	33.61
1759	AMEX	FXZ	Wed, Jul 16, 2014	33.96	34.00	33.79	33.90
1758	AMEX	FXZ	Tue, Jul 15, 2014	33.85	34.11	33.70	33.80
1757	AMEX	FXZ	Mon, Jul 14, 2014	33.89	33.92	33.75	33.79
1756	AMEX	FXZ	Fri, Jul 11, 2014	33.72	33.76	33.60	33.72
1755	AMEX	FXZ	Thu, Jul 10, 2014	33.62	33.86	33.54	33.72
1754	AMEX	FXZ	Wed, Jul 9, 2014	34.02	34.07	33.91	34.01
1753	AMEX	FXZ	Tue, Jul 8, 2014	34.08	34.08	33.82	33.91
1752	AMEX	FXZ	Mon, Jul 7, 2014	34.45	34.45	34.07	34.16
1751	AMEX	FXZ	Thu, Jul 3, 2014	34.42	34.51	34.39	34.48
1750	AMEX	FXZ	Wed, Jul 2, 2014	34.35	34.42	34.19	34.26
1749	AMEX	FXZ	Tue, Jul 1, 2014	34.15	34.52	34.15	34.36
1748	AMEX	FXZ	Mon, Jun 30, 2014	34.07	34.26	34.00	34.15
1747	AMEX	FXZ	Fri, Jun 27, 2014	33.85	34.08	33.82	34.07
1746	AMEX	FXZ	Thu, Jun 26, 2014	34.01	34.01	33.74	33.95
1745	AMEX	FXZ	Wed, Jun 25, 2014	33.85	34.01	33.85	33.98
1744	AMEX	FXZ	Tue, Jun 24, 2014	34.20	34.32	33.85	33.85
1743	AMEX	FXZ	Mon, Jun 23, 2014	34.37	34.39	34.25	34.31
1742	AMEX	FXZ	Fri, Jun 20, 2014	34.25	34.34	34.17	34.28
1741	AMEX	FXZ	Thu, Jun 19, 2014	34.18	34.27	34.10	34.19
1740	AMEX	FXZ	Wed, Jun 18, 2014	33.99	34.17	33.85	34.13
1739	AMEX	FXZ	Tue, Jun 17, 2014	33.68	34.09	33.67	33.95
1738	AMEX	FXZ	Mon, Jun 16, 2014	33.82	33.91	33.67	33.80
1737	AMEX	FXZ	Fri, Jun 13, 2014	33.70	33.87	33.63	33.83
1736	AMEX	FXZ	Thu, Jun 12, 2014	33.89	33.94	33.63	33.68
1735	AMEX	FXZ	Wed, Jun 11, 2014	34.05	34.05	33.85	33.92
1734	AMEX	FXZ	Tue, Jun 10, 2014	34.08	34.20	34.00	34.14
1733	AMEX	FXZ	Mon, Jun 9, 2014	34.19	34.33	34.08	34.13
1732	AMEX	FXZ	Fri, Jun 6, 2014	34.05	34.19	34.04	34.17
1731	AMEX	FXZ	Thu, Jun 5, 2014	33.74	34.04	33.62	33.96
1730	AMEX	FXZ	Wed, Jun 4, 2014	33.56	33.87	33.56	33.74
1729	AMEX	FXZ	Tue, Jun 3, 2014	33.61	33.77	33.61	33.71
1728	AMEX	FXZ	Mon, Jun 2, 2014	33.58	33.78	33.50	33.76
1727	AMEX	FXZ	Fri, May 30, 2014	33.74	33.74	33.49	33.58
1726	AMEX	FXZ	Thu, May 29, 2014	33.56	33.70	33.30	33.70
1725	AMEX	FXZ	Wed, May 28, 2014	33.55	33.67	33.32	33.41
1724	AMEX	FXZ	Tue, May 27, 2014	33.52	33.56	33.37	33.42
1723	AMEX	FXZ	Fri, May 23, 2014	33.14	33.38	33.10	33.37
1722	AMEX	FXZ	Thu, May 22, 2014	33.24	33.24	33.02	33.10
1721	AMEX	FXZ	Wed, May 21, 2014	32.89	33.14	32.89	33.06
1720	AMEX	FXZ	Tue, May 20, 2014	33.17	33.17	32.77	32.90
1719	AMEX	FXZ	Mon, May 19, 2014	33.00	33.39	33.00	33.21
1718	AMEX	FXZ	Fri, May 16, 2014	32.88	33.02	32.69	33.02
1717	AMEX	FXZ	Thu, May 15, 2014	33.18	33.26	32.66	32.91
1716	AMEX	FXZ	Wed, May 14, 2014	33.45	33.47	33.30	33.32
1715	AMEX	FXZ	Tue, May 13, 2014	33.43	33.60	33.35	33.37
1714	AMEX	FXZ	Mon, May 12, 2014	32.97	33.49	32.97	33.47
1713	AMEX	FXZ	Fri, May 9, 2014	33.00	33.00	32.71	32.91
1712	AMEX	FXZ	Thu, May 8, 2014	33.11	33.35	32.86	32.94
1711	AMEX	FXZ	Wed, May 7, 2014	33.01	33.14	32.75	33.13
1710	AMEX	FXZ	Tue, May 6, 2014	33.02	33.13	32.90	32.93
1709	AMEX	FXZ	Mon, May 5, 2014	32.93	33.14	32.77	33.13
1708	AMEX	FXZ	Fri, May 2, 2014	32.95	33.25	32.94	33.01
1707	AMEX	FXZ	Thu, May 1, 2014	33.01	33.13	32.83	32.90
1706	AMEX	FXZ	Wed, Apr 30, 2014	32.65	32.96	32.65	32.91
1705	AMEX	FXZ	Tue, Apr 29, 2014	32.65	32.74	32.48	32.66
1704	AMEX	FXZ	Mon, Apr 28, 2014	32.81	32.81	32.15	32.37
1703	AMEX	FXZ	Fri, Apr 25, 2014	32.91	32.91	32.56	32.68
1702	AMEX	FXZ	Thu, Apr 24, 2014	32.82	33.08	32.74	32.99
1701	AMEX	FXZ	Wed, Apr 23, 2014	33.19	33.24	33.03	33.07
1700	AMEX	FXZ	Tue, Apr 22, 2014	33.18	33.26	33.03	33.21
1699	AMEX	FXZ	Mon, Apr 21, 2014	33.03	33.05	32.78	33.04
1698	AMEX	FXZ	Thu, Apr 17, 2014	32.86	33.04	32.84	32.95
1697	AMEX	FXZ	Wed, Apr 16, 2014	32.74	32.90	32.65	32.86
1696	AMEX	FXZ	Tue, Apr 15, 2014	32.40	32.50	31.96	32.45
1695	AMEX	FXZ	Mon, Apr 14, 2014	32.37	32.61	32.19	32.36
1694	AMEX	FXZ	Fri, Apr 11, 2014	32.61	32.61	32.12	32.17
1693	AMEX	FXZ	Thu, Apr 10, 2014	33.25	33.25	32.49	32.60
1692	AMEX	FXZ	Wed, Apr 9, 2014	33.08	33.31	32.84	33.25
1691	AMEX	FXZ	Tue, Apr 8, 2014	32.70	32.92	32.52	32.84
1690	AMEX	FXZ	Mon, Apr 7, 2014	33.37	33.37	32.55	32.71
1689	AMEX	FXZ	Fri, Apr 4, 2014	33.85	34.08	33.25	33.42
1688	AMEX	FXZ	Thu, Apr 3, 2014	33.79	33.86	33.56	33.74
1687	AMEX	FXZ	Wed, Apr 2, 2014	33.60	33.81	33.48	33.75
1686	AMEX	FXZ	Tue, Apr 1, 2014	33.32	33.56	33.31	33.54
1685	AMEX	FXZ	Mon, Mar 31, 2014	33.06	33.33	32.88	33.30
1684	AMEX	FXZ	Fri, Mar 28, 2014	32.71	32.92	32.71	32.80
1683	AMEX	FXZ	Thu, Mar 27, 2014	32.62	32.62	32.29	32.56
1682	AMEX	FXZ	Wed, Mar 26, 2014	33.29	33.31	32.47	32.48
1681	AMEX	FXZ	Tue, Mar 25, 2014	32.87	33.10	32.81	32.97
1680	AMEX	FXZ	Mon, Mar 24, 2014	33.21	33.28	32.71	32.91
1679	AMEX	FXZ	Fri, Mar 21, 2014	33.33	33.36	33.10	33.12
1678	AMEX	FXZ	Thu, Mar 20, 2014	32.90	33.06	32.81	33.03
1677	AMEX	FXZ	Wed, Mar 19, 2014	33.26	33.26	32.79	32.95
1676	AMEX	FXZ	Tue, Mar 18, 2014	32.99	33.22	32.94	33.17
1675	AMEX	FXZ	Mon, Mar 17, 2014	32.66	33.06	32.66	32.90
1674	AMEX	FXZ	Fri, Mar 14, 2014	32.62	32.81	32.61	32.66
1673	AMEX	FXZ	Thu, Mar 13, 2014	33.09	33.26	32.55	32.64
1672	AMEX	FXZ	Wed, Mar 12, 2014	33.11	33.18	32.98	33.06
1671	AMEX	FXZ	Tue, Mar 11, 2014	33.59	33.59	33.13	33.21
1670	AMEX	FXZ	Mon, Mar 10, 2014	33.65	33.69	33.25	33.50
1669	AMEX	FXZ	Fri, Mar 7, 2014	33.86	33.86	33.58	33.63
1668	AMEX	FXZ	Thu, Mar 6, 2014	33.77	33.89	33.74	33.76
1667	AMEX	FXZ	Wed, Mar 5, 2014	33.58	33.67	33.49	33.65
1666	AMEX	FXZ	Tue, Mar 4, 2014	33.53	33.62	33.44	33.59
1665	AMEX	FXZ	Mon, Mar 3, 2014	33.04	33.20	32.88	33.09
1664	AMEX	FXZ	Fri, Feb 28, 2014	33.24	33.37	33.07	33.24
1663	AMEX	FXZ	Thu, Feb 27, 2014	32.90	33.14	32.86	33.13
1662	AMEX	FXZ	Wed, Feb 26, 2014	32.61	33.06	32.61	32.92
1661	AMEX	FXZ	Tue, Feb 25, 2014	32.49	32.70	32.38	32.52
1660	AMEX	FXZ	Mon, Feb 24, 2014	32.74	32.83	32.45	32.45
1659	AMEX	FXZ	Fri, Feb 21, 2014	32.87	32.87	32.58	32.59
1658	AMEX	FXZ	Thu, Feb 20, 2014	32.51	32.71	32.34	32.70
1657	AMEX	FXZ	Wed, Feb 19, 2014	32.55	32.86	32.31	32.43
1656	AMEX	FXZ	Tue, Feb 18, 2014	32.62	32.66	32.51	32.59
1655	AMEX	FXZ	Fri, Feb 14, 2014	32.23	32.61	32.23	32.58
1654	AMEX	FXZ	Thu, Feb 13, 2014	32.51	32.51	31.74	32.29
1653	AMEX	FXZ	Wed, Feb 12, 2014	32.21	32.21	31.99	32.04
1652	AMEX	FXZ	Tue, Feb 11, 2014	31.65	31.99	31.65	31.90
1651	AMEX	FXZ	Mon, Feb 10, 2014	31.40	31.54	31.31	31.51
1650	AMEX	FXZ	Fri, Feb 7, 2014	31.14	31.41	31.06	31.38
1649	AMEX	FXZ	Thu, Feb 6, 2014	30.58	30.97	30.46	30.96
1648	AMEX	FXZ	Wed, Feb 5, 2014	30.40	30.62	30.12	30.55
1647	AMEX	FXZ	Tue, Feb 4, 2014	30.30	30.67	30.14	30.52
1646	AMEX	FXZ	Mon, Feb 3, 2014	31.15	31.28	30.18	30.19
1645	AMEX	FXZ	Fri, Jan 31, 2014	30.91	31.43	30.57	31.20
1644	AMEX	FXZ	Thu, Jan 30, 2014	31.31	31.35	31.09	31.22
1643	AMEX	FXZ	Wed, Jan 29, 2014	30.92	31.33	30.66	31.04
1642	AMEX	FXZ	Tue, Jan 28, 2014	30.87	31.01	30.86	31.01
1641	AMEX	FXZ	Mon, Jan 27, 2014	30.81	31.01	30.51	30.84
1640	AMEX	FXZ	Fri, Jan 24, 2014	31.75	31.75	30.92	30.92
1639	AMEX	FXZ	Thu, Jan 23, 2014	32.43	32.43	31.83	31.96
1638	AMEX	FXZ	Wed, Jan 22, 2014	32.51	32.51	32.27	32.40
1637	AMEX	FXZ	Tue, Jan 21, 2014	32.55	32.68	32.29	32.45
1636	AMEX	FXZ	Fri, Jan 17, 2014	32.58	32.62	32.32	32.39
1635	AMEX	FXZ	Thu, Jan 16, 2014	32.50	32.62	32.49	32.60
1634	AMEX	FXZ	Wed, Jan 15, 2014	32.43	32.64	32.43	32.57
1633	AMEX	FXZ	Tue, Jan 14, 2014	32.08	32.39	31.99	32.38
1632	AMEX	FXZ	Mon, Jan 13, 2014	32.33	32.40	31.88	31.95
1631	AMEX	FXZ	Fri, Jan 10, 2014	32.20	32.40	32.20	32.39
1630	AMEX	FXZ	Thu, Jan 9, 2014	32.37	32.37	31.80	32.23
1629	AMEX	FXZ	Wed, Jan 8, 2014	32.02	32.23	31.92	32.23
1628	AMEX	FXZ	Tue, Jan 7, 2014	32.01	32.10	31.95	32.04
1627	AMEX	FXZ	Mon, Jan 6, 2014	32.44	32.44	31.81	31.92
1626	AMEX	FXZ	Fri, Jan 3, 2014	32.23	32.23	32.05	32.14
1625	AMEX	FXZ	Thu, Jan 2, 2014	32.30	32.40	32.09	32.17
1624	AMEX	FXZ	Tue, Dec 31, 2013	32.58	32.58	32.32	32.41
1623	AMEX	FXZ	Mon, Dec 30, 2013	32.31	32.39	32.24	32.33
1622	AMEX	FXZ	Fri, Dec 27, 2013	32.36	32.36	32.21	32.30
1621	AMEX	FXZ	Thu, Dec 26, 2013	32.22	32.22	32.09	32.15
1620	AMEX	FXZ	Tue, Dec 24, 2013	31.71	32.08	31.71	32.08
1619	AMEX	FXZ	Mon, Dec 23, 2013	31.55	31.76	31.55	31.74
1618	AMEX	FXZ	Fri, Dec 20, 2013	31.31	31.55	31.31	31.47
1617	AMEX	FXZ	Thu, Dec 19, 2013	31.36	31.40	31.28	31.33
1616	AMEX	FXZ	Wed, Dec 18, 2013	31.07	31.39	30.78	31.36
1615	AMEX	FXZ	Tue, Dec 17, 2013	31.03	31.14	30.90	31.08
1614	AMEX	FXZ	Mon, Dec 16, 2013	31.13	31.13	30.89	31.03
1613	AMEX	FXZ	Fri, Dec 13, 2013	30.79	30.93	30.69	30.87
1612	AMEX	FXZ	Thu, Dec 12, 2013	30.67	30.76	30.57	30.64
1611	AMEX	FXZ	Wed, Dec 11, 2013	31.24	31.24	30.63	30.66
1610	AMEX	FXZ	Tue, Dec 10, 2013	31.15	31.37	31.15	31.21
1609	AMEX	FXZ	Mon, Dec 9, 2013	31.19	31.40	31.17	31.23
1608	AMEX	FXZ	Fri, Dec 6, 2013	31.12	31.29	31.08	31.17
1607	AMEX	FXZ	Thu, Dec 5, 2013	30.80	30.92	30.78	30.82
1606	AMEX	FXZ	Wed, Dec 4, 2013	30.69	31.01	30.62	30.92
1605	AMEX	FXZ	Tue, Dec 3, 2013	30.85	30.90	30.53	30.68
1604	AMEX	FXZ	Mon, Dec 2, 2013	31.07	31.23	30.94	30.94
1603	AMEX	FXZ	Fri, Nov 29, 2013	31.25	31.25	31.04	31.04
1602	AMEX	FXZ	Wed, Nov 27, 2013	31.26	31.26	31.02	31.07
1601	AMEX	FXZ	Tue, Nov 26, 2013	31.01	31.14	30.94	31.07
1600	AMEX	FXZ	Mon, Nov 25, 2013	31.25	31.25	30.96	31.02
1599	AMEX	FXZ	Fri, Nov 22, 2013	31.12	31.16	30.99	31.16
1598	AMEX	FXZ	Thu, Nov 21, 2013	30.86	31.10	30.82	31.09
1597	AMEX	FXZ	Wed, Nov 20, 2013	30.88	31.03	30.70	30.75
1596	AMEX	FXZ	Tue, Nov 19, 2013	31.04	31.14	30.82	30.92
1595	AMEX	FXZ	Mon, Nov 18, 2013	31.30	31.98	30.95	31.04
1594	AMEX	FXZ	Fri, Nov 15, 2013	31.14	31.23	31.09	31.22
1593	AMEX	FXZ	Thu, Nov 14, 2013	30.96	31.11	30.84	31.09
1592	AMEX	FXZ	Wed, Nov 13, 2013	30.52	30.92	30.52	30.92
1591	AMEX	FXZ	Tue, Nov 12, 2013	30.85	30.85	30.57	30.71
1590	AMEX	FXZ	Mon, Nov 11, 2013	30.73	30.85	30.67	30.81
1589	AMEX	FXZ	Fri, Nov 8, 2013	30.27	30.78	30.27	30.78
1588	AMEX	FXZ	Thu, Nov 7, 2013	30.90	30.90	30.22	30.25
1587	AMEX	FXZ	Wed, Nov 6, 2013	30.75	30.89	30.64	30.74
1586	AMEX	FXZ	Tue, Nov 5, 2013	30.85	30.85	30.50	30.65
1585	AMEX	FXZ	Mon, Nov 4, 2013	30.77	31.00	30.63	30.99
1584	AMEX	FXZ	Fri, Nov 1, 2013	30.66	30.72	30.39	30.64
1583	AMEX	FXZ	Thu, Oct 31, 2013	30.51	30.73	30.47	30.53
1582	AMEX	FXZ	Wed, Oct 30, 2013	30.64	30.79	30.37	30.48
1581	AMEX	FXZ	Tue, Oct 29, 2013	30.48	30.63	30.31	30.60
1580	AMEX	FXZ	Mon, Oct 28, 2013	30.59	31.20	29.99	30.36
1579	AMEX	FXZ	Fri, Oct 25, 2013	30.60	30.60	30.35	30.56
1578	AMEX	FXZ	Thu, Oct 24, 2013	30.49	30.61	30.43	30.59
1577	AMEX	FXZ	Wed, Oct 23, 2013	30.54	30.55	30.38	30.51
1576	AMEX	FXZ	Tue, Oct 22, 2013	30.54	30.74	30.41	30.66
1575	AMEX	FXZ	Mon, Oct 21, 2013	30.55	30.55	30.16	30.28
1574	AMEX	FXZ	Fri, Oct 18, 2013	30.26	30.33	30.05	30.27
1573	AMEX	FXZ	Thu, Oct 17, 2013	29.57	30.14	29.57	30.11
1572	AMEX	FXZ	Wed, Oct 16, 2013	29.49	29.70	29.49	29.63
1571	AMEX	FXZ	Tue, Oct 15, 2013	29.56	29.62	29.33	29.43
1570	AMEX	FXZ	Mon, Oct 14, 2013	29.25	29.58	29.11	29.55
1569	AMEX	FXZ	Fri, Oct 11, 2013	29.19	29.42	29.16	29.41
1568	AMEX	FXZ	Thu, Oct 10, 2013	28.96	29.48	28.96	29.25
1567	AMEX	FXZ	Wed, Oct 9, 2013	28.79	28.79	28.38	28.66
1566	AMEX	FXZ	Tue, Oct 8, 2013	29.13	29.13	28.61	28.61
1565	AMEX	FXZ	Mon, Oct 7, 2013	29.32	31.41	29.05	29.07
1564	AMEX	FXZ	Fri, Oct 4, 2013	29.18	29.42	29.08	29.36
1563	AMEX	FXZ	Thu, Oct 3, 2013	29.42	29.43	28.83	29.05
1562	AMEX	FXZ	Wed, Oct 2, 2013	29.23	29.33	29.05	29.33
1561	AMEX	FXZ	Tue, Oct 1, 2013	28.88	29.40	28.88	29.32
1560	AMEX	FXZ	Mon, Sep 30, 2013	28.76	29.09	28.59	29.03
1559	AMEX	FXZ	Fri, Sep 27, 2013	29.19	29.19	29.04	29.07
1558	AMEX	FXZ	Thu, Sep 26, 2013	29.36	29.41	29.22	29.36
1557	AMEX	FXZ	Wed, Sep 25, 2013	29.24	29.41	29.08	29.22
1556	AMEX	FXZ	Tue, Sep 24, 2013	29.15	29.41	29.05	29.19
1555	AMEX	FXZ	Mon, Sep 23, 2013	29.32	30.37	29.09	29.10
1554	AMEX	FXZ	Fri, Sep 20, 2013	29.80	29.80	29.40	29.44
1553	AMEX	FXZ	Thu, Sep 19, 2013	30.04	30.12	29.79	29.86
1552	AMEX	FXZ	Wed, Sep 18, 2013	29.51	29.98	29.30	29.91
1551	AMEX	FXZ	Tue, Sep 17, 2013	29.59	29.59	29.38	29.42
1550	AMEX	FXZ	Mon, Sep 16, 2013	29.55	30.02	29.37	29.41
1549	AMEX	FXZ	Fri, Sep 13, 2013	28.95	29.00	28.79	28.97
1548	AMEX	FXZ	Thu, Sep 12, 2013	29.05	29.05	28.77	28.82
1547	AMEX	FXZ	Wed, Sep 11, 2013	28.91	29.10	28.72	29.10
1546	AMEX	FXZ	Tue, Sep 10, 2013	28.91	28.96	28.63	28.87
1545	AMEX	FXZ	Mon, Sep 9, 2013	28.25	28.62	28.24	28.61
1544	AMEX	FXZ	Fri, Sep 6, 2013	28.11	28.25	27.91	28.09
1543	AMEX	FXZ	Thu, Sep 5, 2013	28.07	28.11	28.02	28.04
1542	AMEX	FXZ	Wed, Sep 4, 2013	27.76	28.01	27.69	28.01
1541	AMEX	FXZ	Tue, Sep 3, 2013	28.00	28.19	27.52	27.70
1540	AMEX	FXZ	Fri, Aug 30, 2013	27.85	27.85	27.57	27.62
1539	AMEX	FXZ	Thu, Aug 29, 2013	27.67	28.02	27.67	27.84
1538	AMEX	FXZ	Wed, Aug 28, 2013	27.96	27.96	27.74	27.75
1537	AMEX	FXZ	Tue, Aug 27, 2013	28.20	28.29	27.75	27.80
1536	AMEX	FXZ	Mon, Aug 26, 2013	28.59	28.69	28.43	28.49
1535	AMEX	FXZ	Fri, Aug 23, 2013	28.51	28.51	28.18	28.44
1534	AMEX	FXZ	Thu, Aug 22, 2013	28.19	28.65	28.15	28.28
1533	AMEX	FXZ	Wed, Aug 21, 2013	28.09	28.19	27.84	27.92
1532	AMEX	FXZ	Tue, Aug 20, 2013	27.84	28.23	27.84	28.14
1531	AMEX	FXZ	Mon, Aug 19, 2013	27.96	28.14	27.86	27.89
1530	AMEX	FXZ	Fri, Aug 16, 2013	28.28	28.28	28.09	28.16
1529	AMEX	FXZ	Thu, Aug 15, 2013	28.33	28.33	28.10	28.26
1528	AMEX	FXZ	Wed, Aug 14, 2013	28.49	28.68	28.41	28.56
1527	AMEX	FXZ	Tue, Aug 13, 2013	28.63	28.64	28.41	28.54
1526	AMEX	FXZ	Mon, Aug 12, 2013	28.38	28.61	28.38	28.56
1525	AMEX	FXZ	Fri, Aug 9, 2013	28.20	28.49	28.20	28.41
1524	AMEX	FXZ	Thu, Aug 8, 2013	28.08	28.37	28.08	28.25
1523	AMEX	FXZ	Wed, Aug 7, 2013	27.84	27.93	27.72	27.84
1522	AMEX	FXZ	Tue, Aug 6, 2013	28.33	28.33	27.86	27.93
1521	AMEX	FXZ	Mon, Aug 5, 2013	28.42	28.42	28.21	28.29
1520	AMEX	FXZ	Fri, Aug 2, 2013	28.31	28.43	28.20	28.37
1519	AMEX	FXZ	Thu, Aug 1, 2013	28.27	28.42	28.07	28.37
1518	AMEX	FXZ	Wed, Jul 31, 2013	27.98	28.19	27.93	27.94
1517	AMEX	FXZ	Tue, Jul 30, 2013	27.72	28.04	27.68	27.98
1516	AMEX	FXZ	Mon, Jul 29, 2013	27.86	27.95	27.64	27.89
1515	AMEX	FXZ	Fri, Jul 26, 2013	27.75	27.81	27.53	27.81
1514	AMEX	FXZ	Thu, Jul 25, 2013	27.77	27.94	27.72	27.93
1513	AMEX	FXZ	Wed, Jul 24, 2013	28.18	28.18	27.75	27.85
1512	AMEX	FXZ	Tue, Jul 23, 2013	28.08	28.21	28.01	28.13
1511	AMEX	FXZ	Mon, Jul 22, 2013	27.98	28.26	27.92	27.93
1510	AMEX	FXZ	Fri, Jul 19, 2013	27.64	27.81	27.61	27.80
1509	AMEX	FXZ	Thu, Jul 18, 2013	27.52	27.77	27.52	27.67
1508	AMEX	FXZ	Wed, Jul 17, 2013	27.61	27.67	27.49	27.55
1507	AMEX	FXZ	Tue, Jul 16, 2013	27.74	27.74	27.36	27.46
1506	AMEX	FXZ	Mon, Jul 15, 2013	27.75	27.75	27.64	27.65
1505	AMEX	FXZ	Fri, Jul 12, 2013	27.79	27.79	27.58	27.70
1504	AMEX	FXZ	Thu, Jul 11, 2013	27.85	27.87	27.70	27.87
1503	AMEX	FXZ	Wed, Jul 10, 2013	27.36	27.39	27.15	27.34
1502	AMEX	FXZ	Tue, Jul 9, 2013	27.05	27.37	27.05	27.31
1501	AMEX	FXZ	Mon, Jul 8, 2013	26.97	27.03	26.93	26.95
1500	AMEX	FXZ	Fri, Jul 5, 2013	26.96	26.96	26.63	26.86
1499	AMEX	FXZ	Wed, Jul 3, 2013	26.67	26.78	26.53	26.68
1498	AMEX	FXZ	Tue, Jul 2, 2013	27.08	27.08	26.61	26.78
1497	AMEX	FXZ	Mon, Jul 1, 2013	26.76	27.06	26.66	26.93
1496	AMEX	FXZ	Fri, Jun 28, 2013	26.64	26.78	26.54	26.54
1495	AMEX	FXZ	Thu, Jun 27, 2013	26.67	26.76	26.52	26.65
1494	AMEX	FXZ	Wed, Jun 26, 2013	26.73	26.73	26.23	26.43
1493	AMEX	FXZ	Tue, Jun 25, 2013	26.29	26.35	26.10	26.31
1492	AMEX	FXZ	Mon, Jun 24, 2013	26.03	26.23	25.70	26.06
1491	AMEX	FXZ	Fri, Jun 21, 2013	26.72	26.72	26.20	26.50
1490	AMEX	FXZ	Thu, Jun 20, 2013	26.85	27.01	26.64	26.76
1489	AMEX	FXZ	Wed, Jun 19, 2013	27.70	27.76	27.43	27.43
1488	AMEX	FXZ	Tue, Jun 18, 2013	27.57	27.77	27.57	27.72
1487	AMEX	FXZ	Mon, Jun 17, 2013	27.60	27.63	27.43	27.53
1486	AMEX	FXZ	Fri, Jun 14, 2013	27.56	27.64	27.31	27.41
1485	AMEX	FXZ	Thu, Jun 13, 2013	26.92	27.58	26.92	27.51
1484	AMEX	FXZ	Wed, Jun 12, 2013	27.18	27.35	26.85	26.89
1483	AMEX	FXZ	Tue, Jun 11, 2013	27.25	27.33	27.00	27.07
1482	AMEX	FXZ	Mon, Jun 10, 2013	27.36	27.52	27.33	27.48
1481	AMEX	FXZ	Fri, Jun 7, 2013	27.42	27.54	27.28	27.46
1480	AMEX	FXZ	Thu, Jun 6, 2013	26.91	27.27	26.91	27.25
1479	AMEX	FXZ	Wed, Jun 5, 2013	27.56	27.56	27.01	27.01
1478	AMEX	FXZ	Tue, Jun 4, 2013	27.88	27.88	27.38	27.54
1477	AMEX	FXZ	Mon, Jun 3, 2013	27.80	27.95	27.43	27.78
1476	AMEX	FXZ	Fri, May 31, 2013	27.92	28.16	27.76	27.76
1475	AMEX	FXZ	Thu, May 30, 2013	27.90	28.12	27.90	28.01
1474	AMEX	FXZ	Wed, May 29, 2013	27.88	27.93	27.58	27.90
1473	AMEX	FXZ	Tue, May 28, 2013	28.11	28.11	27.86	27.96
1472	AMEX	FXZ	Fri, May 24, 2013	27.63	27.67	27.44	27.62
1471	AMEX	FXZ	Thu, May 23, 2013	27.47	27.86	27.34	27.79
1470	AMEX	FXZ	Wed, May 22, 2013	28.27	28.49	27.69	27.83
1469	AMEX	FXZ	Tue, May 21, 2013	28.19	28.39	28.15	28.20
1468	AMEX	FXZ	Mon, May 20, 2013	28.10	28.30	27.95	28.20
1467	AMEX	FXZ	Fri, May 17, 2013	27.84	28.14	27.84	28.11
1466	AMEX	FXZ	Thu, May 16, 2013	27.88	28.00	27.66	27.69
1465	AMEX	FXZ	Wed, May 15, 2013	27.68	27.97	27.67	27.88
1464	AMEX	FXZ	Tue, May 14, 2013	27.55	27.85	27.53	27.83
1463	AMEX	FXZ	Mon, May 13, 2013	27.77	27.77	27.51	27.55
1462	AMEX	FXZ	Fri, May 10, 2013	27.72	27.74	27.49	27.73
1461	AMEX	FXZ	Thu, May 9, 2013	27.89	27.94	27.65	27.69
1460	AMEX	FXZ	Wed, May 8, 2013	27.57	27.89	27.51	27.89
1459	AMEX	FXZ	Tue, May 7, 2013	27.37	27.54	27.27	27.53
1458	AMEX	FXZ	Mon, May 6, 2013	27.16	27.27	27.05	27.25
1457	AMEX	FXZ	Fri, May 3, 2013	27.05	27.26	27.05	27.13
1456	AMEX	FXZ	Thu, May 2, 2013	26.39	26.58	26.29	26.53
1455	AMEX	FXZ	Wed, May 1, 2013	26.68	26.68	26.28	26.31
1454	AMEX	FXZ	Tue, Apr 30, 2013	26.56	26.81	26.50	26.80
1453	AMEX	FXZ	Mon, Apr 29, 2013	26.46	26.70	26.37	26.66
1452	AMEX	FXZ	Fri, Apr 26, 2013	26.70	26.70	26.25	26.38
1451	AMEX	FXZ	Thu, Apr 25, 2013	26.78	26.89	26.70	26.71
1450	AMEX	FXZ	Wed, Apr 24, 2013	26.32	26.70	26.32	26.66
1449	AMEX	FXZ	Tue, Apr 23, 2013	26.00	26.24	25.91	26.23
1448	AMEX	FXZ	Mon, Apr 22, 2013	25.86	26.01	25.54	25.92
1447	AMEX	FXZ	Fri, Apr 19, 2013	25.64	25.81	25.61	25.77
1446	AMEX	FXZ	Thu, Apr 18, 2013	25.57	25.70	25.33	25.48
1445	AMEX	FXZ	Wed, Apr 17, 2013	25.69	25.69	25.30	25.53
1444	AMEX	FXZ	Tue, Apr 16, 2013	25.73	26.02	25.67	26.00
1443	AMEX	FXZ	Mon, Apr 15, 2013	26.26	26.29	25.41	25.48
1442	AMEX	FXZ	Fri, Apr 12, 2013	26.84	26.84	26.45	26.55
1441	AMEX	FXZ	Thu, Apr 11, 2013	26.84	27.10	26.79	26.92
1440	AMEX	FXZ	Wed, Apr 10, 2013	26.81	26.84	26.66	26.84
1439	AMEX	FXZ	Tue, Apr 9, 2013	26.56	26.81	26.56	26.72
1438	AMEX	FXZ	Mon, Apr 8, 2013	26.32	26.48	26.22	26.45
1437	AMEX	FXZ	Fri, Apr 5, 2013	26.03	26.32	25.89	26.30
1436	AMEX	FXZ	Thu, Apr 4, 2013	26.22	26.46	26.18	26.35
1435	AMEX	FXZ	Wed, Apr 3, 2013	26.79	26.79	26.05	26.21
1434	AMEX	FXZ	Tue, Apr 2, 2013	27.01	27.08	26.57	26.63
1433	AMEX	FXZ	Mon, Apr 1, 2013	27.33	27.46	26.89	26.94
1432	AMEX	FXZ	Thu, Mar 28, 2013	27.28	27.38	27.17	27.37
1431	AMEX	FXZ	Wed, Mar 27, 2013	27.10	27.26	26.94	27.23
1430	AMEX	FXZ	Tue, Mar 26, 2013	27.41	27.41	27.20	27.36
1429	AMEX	FXZ	Mon, Mar 25, 2013	27.39	27.51	27.10	27.25
1428	AMEX	FXZ	Fri, Mar 22, 2013	27.46	27.48	27.31	27.36
1427	AMEX	FXZ	Thu, Mar 21, 2013	27.63	27.69	27.33	27.37
1426	AMEX	FXZ	Wed, Mar 20, 2013	27.78	27.87	27.70	27.80
1425	AMEX	FXZ	Tue, Mar 19, 2013	27.70	27.70	27.30	27.55
1424	AMEX	FXZ	Mon, Mar 18, 2013	27.54	27.80	27.54	27.70
1423	AMEX	FXZ	Fri, Mar 15, 2013	27.86	27.91	27.75	27.81
1422	AMEX	FXZ	Thu, Mar 14, 2013	27.71	27.84	27.70	27.84
1421	AMEX	FXZ	Wed, Mar 13, 2013	27.77	27.79	27.53	27.69
1420	AMEX	FXZ	Tue, Mar 12, 2013	27.80	27.88	27.65	27.73
1419	AMEX	FXZ	Mon, Mar 11, 2013	27.80	27.83	27.58	27.78
1418	AMEX	FXZ	Fri, Mar 8, 2013	27.57	27.75	27.50	27.72
1417	AMEX	FXZ	Thu, Mar 7, 2013	27.34	27.51	27.34	27.48
1416	AMEX	FXZ	Wed, Mar 6, 2013	27.18	27.40	27.18	27.34
1415	AMEX	FXZ	Tue, Mar 5, 2013	26.98	27.24	26.98	27.07
1414	AMEX	FXZ	Mon, Mar 4, 2013	26.65	26.84	26.59	26.84
1413	AMEX	FXZ	Fri, Mar 1, 2013	26.69	26.83	26.35	26.73
1412	AMEX	FXZ	Thu, Feb 28, 2013	26.84	26.98	26.80	26.80
1411	AMEX	FXZ	Wed, Feb 27, 2013	26.38	26.92	26.32	26.82
1410	AMEX	FXZ	Tue, Feb 26, 2013	26.10	26.34	25.98	26.27
1409	AMEX	FXZ	Mon, Feb 25, 2013	26.81	26.85	26.00	26.00
1408	AMEX	FXZ	Fri, Feb 22, 2013	26.50	26.72	26.48	26.72
1407	AMEX	FXZ	Thu, Feb 21, 2013	26.57	26.57	26.12	26.34
1406	AMEX	FXZ	Wed, Feb 20, 2013	27.51	27.51	26.57	26.60
1405	AMEX	FXZ	Tue, Feb 19, 2013	27.74	27.75	27.49	27.53
1404	AMEX	FXZ	Fri, Feb 15, 2013	27.68	27.73	27.50	27.58
1403	AMEX	FXZ	Thu, Feb 14, 2013	27.55	27.71	27.55	27.67
1402	AMEX	FXZ	Wed, Feb 13, 2013	27.59	27.72	27.57	27.67
1401	AMEX	FXZ	Tue, Feb 12, 2013	27.60	27.67	27.50	27.62
1400	AMEX	FXZ	Mon, Feb 11, 2013	27.52	27.62	27.48	27.59
1399	AMEX	FXZ	Fri, Feb 8, 2013	27.43	27.65	27.43	27.65
1398	AMEX	FXZ	Thu, Feb 7, 2013	27.51	27.58	27.18	27.40
1397	AMEX	FXZ	Wed, Feb 6, 2013	27.32	27.57	27.32	27.52
1396	AMEX	FXZ	Tue, Feb 5, 2013	27.27	27.40	27.26	27.34
1395	AMEX	FXZ	Mon, Feb 4, 2013	27.27	27.37	27.15	27.17
1394	AMEX	FXZ	Fri, Feb 1, 2013	27.36	27.51	27.22	27.43
1393	AMEX	FXZ	Thu, Jan 31, 2013	27.15	27.36	27.10	27.24
1392	AMEX	FXZ	Wed, Jan 30, 2013	27.45	27.52	27.16	27.23
1391	AMEX	FXZ	Tue, Jan 29, 2013	27.32	27.44	27.26	27.44
1390	AMEX	FXZ	Mon, Jan 28, 2013	27.50	27.50	27.16	27.26
1389	AMEX	FXZ	Fri, Jan 25, 2013	27.48	27.52	27.31	27.52
1388	AMEX	FXZ	Thu, Jan 24, 2013	27.24	27.49	27.20	27.34
1387	AMEX	FXZ	Wed, Jan 23, 2013	27.22	27.32	27.20	27.30
1386	AMEX	FXZ	Tue, Jan 22, 2013	27.06	27.24	27.03	27.21
1385	AMEX	FXZ	Fri, Jan 18, 2013	27.08	27.08	26.85	27.08
1384	AMEX	FXZ	Thu, Jan 17, 2013	26.74	26.95	26.73	26.92
1383	AMEX	FXZ	Wed, Jan 16, 2013	26.83	26.83	26.50	26.58
1382	AMEX	FXZ	Tue, Jan 15, 2013	26.69	26.82	26.61	26.81
1381	AMEX	FXZ	Mon, Jan 14, 2013	26.84	26.84	26.68	26.75
1380	AMEX	FXZ	Fri, Jan 11, 2013	27.02	27.02	26.66	26.80
1379	AMEX	FXZ	Thu, Jan 10, 2013	26.90	26.99	26.65	26.88
1378	AMEX	FXZ	Wed, Jan 9, 2013	26.64	26.84	26.64	26.81
1377	AMEX	FXZ	Tue, Jan 8, 2013	26.66	26.69	26.48	26.60
1376	AMEX	FXZ	Mon, Jan 7, 2013	26.66	26.73	26.59	26.69
1375	AMEX	FXZ	Fri, Jan 4, 2013	26.46	26.75	26.46	26.74
1374	AMEX	FXZ	Thu, Jan 3, 2013	26.60	26.66	26.35	26.39
1373	AMEX	FXZ	Wed, Jan 2, 2013	26.71	26.71	26.41	26.57
1372	AMEX	FXZ	Mon, Dec 31, 2012	25.40	25.86	25.23	25.79
1371	AMEX	FXZ	Fri, Dec 28, 2012	25.32	25.45	25.28	25.28
1370	AMEX	FXZ	Thu, Dec 27, 2012	25.74	25.74	25.21	25.55
1369	AMEX	FXZ	Wed, Dec 26, 2012	25.61	25.71	25.54	25.59
1368	AMEX	FXZ	Mon, Dec 24, 2012	25.42	25.58	25.36	25.53
1367	AMEX	FXZ	Fri, Dec 21, 2012	25.20	25.43	25.20	25.42
1366	AMEX	FXZ	Thu, Dec 20, 2012	25.90	26.06	25.80	26.06
1365	AMEX	FXZ	Wed, Dec 19, 2012	26.00	26.05	25.86	25.89
1364	AMEX	FXZ	Tue, Dec 18, 2012	25.75	26.02	25.67	26.00
1363	AMEX	FXZ	Mon, Dec 17, 2012	25.53	25.63	25.42	25.63
1362	AMEX	FXZ	Fri, Dec 14, 2012	25.17	25.47	25.17	25.37
1361	AMEX	FXZ	Thu, Dec 13, 2012	25.26	25.42	25.06	25.15
1360	AMEX	FXZ	Wed, Dec 12, 2012	25.39	25.49	25.24	25.28
1359	AMEX	FXZ	Tue, Dec 11, 2012	25.24	25.35	25.19	25.26
1358	AMEX	FXZ	Mon, Dec 10, 2012	24.92	25.18	24.92	25.12
1357	AMEX	FXZ	Fri, Dec 7, 2012	24.88	24.93	24.76	24.91
1356	AMEX	FXZ	Thu, Dec 6, 2012	24.73	24.81	24.60	24.76
1355	AMEX	FXZ	Wed, Dec 5, 2012	24.66	24.81	24.52	24.74
1354	AMEX	FXZ	Tue, Dec 4, 2012	24.48	24.85	24.39	24.70
1353	AMEX	FXZ	Mon, Dec 3, 2012	25.11	25.11	24.61	24.62
1352	AMEX	FXZ	Fri, Nov 30, 2012	24.96	25.04	24.89	24.98
1351	AMEX	FXZ	Thu, Nov 29, 2012	24.96	25.03	24.83	24.99
1350	AMEX	FXZ	Wed, Nov 28, 2012	24.45	24.84	24.27	24.84
1349	AMEX	FXZ	Tue, Nov 27, 2012	24.60	24.81	24.58	24.60
1348	AMEX	FXZ	Mon, Nov 26, 2012	24.58	24.67	24.51	24.67
1347	AMEX	FXZ	Fri, Nov 23, 2012	24.61	24.75	24.61	24.70
1346	AMEX	FXZ	Wed, Nov 21, 2012	24.26	24.39	24.24	24.38
1345	AMEX	FXZ	Tue, Nov 20, 2012	24.20	24.36	24.13	24.23
1344	AMEX	FXZ	Mon, Nov 19, 2012	23.94	24.29	23.94	24.28
1343	AMEX	FXZ	Fri, Nov 16, 2012	23.39	23.55	23.18	23.55
1342	AMEX	FXZ	Thu, Nov 15, 2012	23.50	23.65	23.24	23.35
1341	AMEX	FXZ	Wed, Nov 14, 2012	23.98	24.10	23.51	23.58
1340	AMEX	FXZ	Tue, Nov 13, 2012	23.85	24.22	23.81	24.05
1339	AMEX	FXZ	Mon, Nov 12, 2012	24.19	24.22	24.06	24.09
1338	AMEX	FXZ	Fri, Nov 9, 2012	23.94	24.36	23.94	24.01
1337	AMEX	FXZ	Thu, Nov 8, 2012	24.47	24.48	24.00	24.07
1336	AMEX	FXZ	Wed, Nov 7, 2012	24.61	24.61	24.21	24.45
1335	AMEX	FXZ	Tue, Nov 6, 2012	24.70	25.01	24.70	24.94
1334	AMEX	FXZ	Mon, Nov 5, 2012	24.39	24.66	24.34	24.61
1333	AMEX	FXZ	Fri, Nov 2, 2012	25.03	25.03	24.45	24.45
1332	AMEX	FXZ	Thu, Nov 1, 2012	24.31	24.94	24.31	24.91
1331	AMEX	FXZ	Wed, Oct 31, 2012	24.27	24.45	23.21	24.20
1330	AMEX	FXZ	Fri, Oct 26, 2012	24.13	24.27	24.08	24.24
1329	AMEX	FXZ	Thu, Oct 25, 2012	24.35	24.35	23.93	24.12
1328	AMEX	FXZ	Wed, Oct 24, 2012	24.41	24.41	24.12	24.17
1327	AMEX	FXZ	Tue, Oct 23, 2012	24.29	24.35	24.00	24.28
1326	AMEX	FXZ	Mon, Oct 22, 2012	24.63	24.86	24.48	24.75
1325	AMEX	FXZ	Fri, Oct 19, 2012	25.13	25.13	24.58	24.69
1324	AMEX	FXZ	Thu, Oct 18, 2012	24.95	25.21	24.95	25.11
1323	AMEX	FXZ	Wed, Oct 17, 2012	24.90	25.14	24.89	25.09
1322	AMEX	FXZ	Tue, Oct 16, 2012	24.43	24.86	24.42	24.84
1321	AMEX	FXZ	Mon, Oct 15, 2012	23.97	24.24	23.84	24.22
1320	AMEX	FXZ	Fri, Oct 12, 2012	24.20	24.21	23.85	23.94
1319	AMEX	FXZ	Thu, Oct 11, 2012	24.19	24.34	24.14	24.14
1318	AMEX	FXZ	Wed, Oct 10, 2012	24.29	24.29	23.98	24.02
1317	AMEX	FXZ	Tue, Oct 9, 2012	24.58	24.65	24.29	24.30
1316	AMEX	FXZ	Mon, Oct 8, 2012	24.56	24.68	24.48	24.55
1315	AMEX	FXZ	Fri, Oct 5, 2012	24.76	24.87	24.59	24.67
1314	AMEX	FXZ	Thu, Oct 4, 2012	24.43	24.59	24.40	24.56
1313	AMEX	FXZ	Wed, Oct 3, 2012	24.28	24.39	24.20	24.30
1312	AMEX	FXZ	Tue, Oct 2, 2012	24.39	24.43	24.15	24.28
1311	AMEX	FXZ	Mon, Oct 1, 2012	24.52	24.58	24.26	24.34
1310	AMEX	FXZ	Fri, Sep 28, 2012	24.35	24.41	24.19	24.37
1309	AMEX	FXZ	Thu, Sep 27, 2012	24.31	24.46	24.15	24.42
1308	AMEX	FXZ	Wed, Sep 26, 2012	24.24	24.27	23.95	24.16
1307	AMEX	FXZ	Tue, Sep 25, 2012	24.89	25.00	24.26	24.27
1306	AMEX	FXZ	Mon, Sep 24, 2012	24.78	24.86	24.68	24.79
1305	AMEX	FXZ	Fri, Sep 21, 2012	25.11	25.12	24.89	24.90
1304	AMEX	FXZ	Thu, Sep 20, 2012	24.81	24.92	24.57	24.92
1303	AMEX	FXZ	Wed, Sep 19, 2012	24.82	25.01	24.80	24.96
1302	AMEX	FXZ	Tue, Sep 18, 2012	24.84	24.84	24.63	24.78
1301	AMEX	FXZ	Mon, Sep 17, 2012	25.40	25.40	24.82	24.88
1300	AMEX	FXZ	Fri, Sep 14, 2012	25.08	25.50	25.08	25.36
1299	AMEX	FXZ	Thu, Sep 13, 2012	24.56	25.19	24.35	25.00
1298	AMEX	FXZ	Wed, Sep 12, 2012	24.60	24.60	24.38	24.52
1297	AMEX	FXZ	Tue, Sep 11, 2012	24.49	24.66	24.44	24.54
1296	AMEX	FXZ	Mon, Sep 10, 2012	24.54	24.68	24.42	24.44
1295	AMEX	FXZ	Fri, Sep 7, 2012	24.22	24.57	24.22	24.54
1294	AMEX	FXZ	Thu, Sep 6, 2012	23.75	24.18	23.75	24.10
1293	AMEX	FXZ	Wed, Sep 5, 2012	23.54	23.65	23.46	23.58
1292	AMEX	FXZ	Tue, Sep 4, 2012	23.72	23.72	23.31	23.51
1291	AMEX	FXZ	Fri, Aug 31, 2012	23.57	23.70	23.48	23.68
1290	AMEX	FXZ	Thu, Aug 30, 2012	23.45	23.50	23.32	23.39
1289	AMEX	FXZ	Wed, Aug 29, 2012	23.54	23.65	23.40	23.61
1288	AMEX	FXZ	Tue, Aug 28, 2012	23.60	23.63	23.48	23.56
1287	AMEX	FXZ	Mon, Aug 27, 2012	23.81	23.81	23.53	23.54
1286	AMEX	FXZ	Fri, Aug 24, 2012	23.64	23.79	23.62	23.72
1285	AMEX	FXZ	Thu, Aug 23, 2012	23.99	23.99	23.71	23.72
1284	AMEX	FXZ	Wed, Aug 22, 2012	23.92	24.08	23.75	24.08
1283	AMEX	FXZ	Tue, Aug 21, 2012	24.12	24.21	23.84	23.92
1282	AMEX	FXZ	Mon, Aug 20, 2012	23.97	23.98	23.81	23.96
1281	AMEX	FXZ	Fri, Aug 17, 2012	24.02	24.05	23.92	24.01
1280	AMEX	FXZ	Thu, Aug 16, 2012	23.64	24.03	23.61	23.97
1279	AMEX	FXZ	Wed, Aug 15, 2012	23.55	23.62	23.40	23.61
1278	AMEX	FXZ	Tue, Aug 14, 2012	23.72	23.76	23.42	23.50
1277	AMEX	FXZ	Mon, Aug 13, 2012	23.76	23.76	23.45	23.64
1276	AMEX	FXZ	Fri, Aug 10, 2012	23.63	23.74	23.51	23.74
1275	AMEX	FXZ	Thu, Aug 9, 2012	23.53	23.79	23.51	23.72
1274	AMEX	FXZ	Wed, Aug 8, 2012	23.50	23.62	23.48	23.59
1273	AMEX	FXZ	Tue, Aug 7, 2012	23.31	23.60	23.31	23.54
1272	AMEX	FXZ	Mon, Aug 6, 2012	23.18	23.35	23.17	23.23
1271	AMEX	FXZ	Fri, Aug 3, 2012	22.99	23.16	22.97	23.06
1270	AMEX	FXZ	Thu, Aug 2, 2012	22.47	22.61	22.28	22.52
1269	AMEX	FXZ	Wed, Aug 1, 2012	22.94	23.06	22.71	22.71
1268	AMEX	FXZ	Tue, Jul 31, 2012	22.76	22.92	22.74	22.79
1267	AMEX	FXZ	Mon, Jul 30, 2012	22.82	22.89	22.71	22.87
1266	AMEX	FXZ	Fri, Jul 27, 2012	22.55	22.94	22.38	22.83
1265	AMEX	FXZ	Thu, Jul 26, 2012	22.43	22.43	22.02	22.27
1264	AMEX	FXZ	Wed, Jul 25, 2012	22.41	22.43	22.03	22.07
1263	AMEX	FXZ	Tue, Jul 24, 2012	22.68	22.68	22.13	22.29
1262	AMEX	FXZ	Mon, Jul 23, 2012	22.56	22.72	22.46	22.67
1261	AMEX	FXZ	Fri, Jul 20, 2012	23.11	23.13	22.97	23.04
1260	AMEX	FXZ	Thu, Jul 19, 2012	23.25	23.32	23.07	23.30
1259	AMEX	FXZ	Wed, Jul 18, 2012	22.74	23.15	22.71	23.09
1258	AMEX	FXZ	Tue, Jul 17, 2012	22.65	22.83	22.42	22.81
1257	AMEX	FXZ	Mon, Jul 16, 2012	22.49	22.66	22.39	22.58
1256	AMEX	FXZ	Fri, Jul 13, 2012	22.52	22.73	22.48	22.69
1255	AMEX	FXZ	Thu, Jul 12, 2012	22.07	22.37	21.84	22.26
1254	AMEX	FXZ	Wed, Jul 11, 2012	22.55	22.56	22.15	22.31
1253	AMEX	FXZ	Tue, Jul 10, 2012	23.03	23.03	22.30	22.45
1252	AMEX	FXZ	Mon, Jul 9, 2012	22.96	22.98	22.66	22.82
1251	AMEX	FXZ	Fri, Jul 6, 2012	23.02	23.04	22.87	22.99
1250	AMEX	FXZ	Thu, Jul 5, 2012	23.05	23.43	23.04	23.30
1249	AMEX	FXZ	Tue, Jul 3, 2012	22.82	23.24	22.82	23.19
1248	AMEX	FXZ	Mon, Jul 2, 2012	22.88	22.88	22.46	22.74
1247	AMEX	FXZ	Fri, Jun 29, 2012	22.85	22.86	22.61	22.81
1246	AMEX	FXZ	Thu, Jun 28, 2012	21.87	22.20	21.78	22.19
1245	AMEX	FXZ	Wed, Jun 27, 2012	22.01	22.12	21.93	22.06
1244	AMEX	FXZ	Tue, Jun 26, 2012	21.81	22.01	21.73	21.92
1243	AMEX	FXZ	Mon, Jun 25, 2012	21.84	21.84	21.61	21.76
1242	AMEX	FXZ	Fri, Jun 22, 2012	22.10	22.22	21.90	22.17
1241	AMEX	FXZ	Thu, Jun 21, 2012	22.79	22.80	21.97	22.00
1240	AMEX	FXZ	Wed, Jun 20, 2012	23.14	23.28	22.94	23.09
1239	AMEX	FXZ	Tue, Jun 19, 2012	22.81	23.24	22.81	23.16
1238	AMEX	FXZ	Mon, Jun 18, 2012	22.35	22.68	22.35	22.65
1237	AMEX	FXZ	Fri, Jun 15, 2012	22.26	22.52	22.23	22.50
1236	AMEX	FXZ	Thu, Jun 14, 2012	22.10	22.22	21.96	22.15
1235	AMEX	FXZ	Wed, Jun 13, 2012	22.37	22.44	21.95	22.02
1234	AMEX	FXZ	Tue, Jun 12, 2012	22.21	22.45	22.06	22.45
1233	AMEX	FXZ	Mon, Jun 11, 2012	23.08	23.08	22.08	22.08
1232	AMEX	FXZ	Fri, Jun 8, 2012	22.45	22.72	22.24	22.68
1231	AMEX	FXZ	Thu, Jun 7, 2012	22.77	22.99	22.47	22.50
1230	AMEX	FXZ	Wed, Jun 6, 2012	22.05	22.43	22.05	22.43
1229	AMEX	FXZ	Tue, Jun 5, 2012	21.52	21.88	21.52	21.85
1228	AMEX	FXZ	Mon, Jun 4, 2012	21.82	21.84	21.25	21.60
1227	AMEX	FXZ	Fri, Jun 1, 2012	22.20	22.20	21.75	21.76
1226	AMEX	FXZ	Thu, May 31, 2012	22.78	22.78	22.33	22.65
1225	AMEX	FXZ	Wed, May 30, 2012	23.10	23.10	22.76	22.84
1224	AMEX	FXZ	Tue, May 29, 2012	22.98	23.42	22.98	23.36
1223	AMEX	FXZ	Fri, May 25, 2012	22.81	22.91	22.71	22.81
1222	AMEX	FXZ	Thu, May 24, 2012	22.91	22.95	22.60	22.88
1221	AMEX	FXZ	Wed, May 23, 2012	22.28	22.82	22.13	22.79
1220	AMEX	FXZ	Tue, May 22, 2012	22.60	22.84	22.43	22.52
1219	AMEX	FXZ	Mon, May 21, 2012	21.94	22.65	21.84	22.61
1218	AMEX	FXZ	Fri, May 18, 2012	22.32	22.34	21.85	21.90
1217	AMEX	FXZ	Thu, May 17, 2012	23.21	23.21	22.18	22.20
1216	AMEX	FXZ	Wed, May 16, 2012	23.59	23.74	23.06	23.06
1215	AMEX	FXZ	Tue, May 15, 2012	23.79	23.79	23.39	23.44
1214	AMEX	FXZ	Mon, May 14, 2012	23.86	23.94	23.69	23.74
1213	AMEX	FXZ	Fri, May 11, 2012	24.14	24.37	24.14	24.17
1212	AMEX	FXZ	Thu, May 10, 2012	24.53	24.53	24.15	24.23
1211	AMEX	FXZ	Wed, May 9, 2012	24.01	24.35	23.84	24.20
1210	AMEX	FXZ	Tue, May 8, 2012	24.31	24.41	23.85	24.38
1209	AMEX	FXZ	Mon, May 7, 2012	24.35	24.63	24.22	24.48
1208	AMEX	FXZ	Fri, May 4, 2012	24.92	24.97	24.38	24.46
1207	AMEX	FXZ	Thu, May 3, 2012	25.47	25.47	25.06	25.06
1206	AMEX	FXZ	Wed, May 2, 2012	25.24	25.41	25.11	25.34
1205	AMEX	FXZ	Tue, May 1, 2012	25.22	25.67	25.19	25.41
1204	AMEX	FXZ	Mon, Apr 30, 2012	25.48	25.48	25.12	25.22
1203	AMEX	FXZ	Fri, Apr 27, 2012	25.40	25.57	25.29	25.52
1202	AMEX	FXZ	Thu, Apr 26, 2012	25.10	25.36	25.07	25.31
1201	AMEX	FXZ	Wed, Apr 25, 2012	24.88	25.24	24.88	25.21
1200	AMEX	FXZ	Tue, Apr 24, 2012	24.54	24.73	24.48	24.61
1199	AMEX	FXZ	Mon, Apr 23, 2012	24.43	24.55	24.24	24.55
1198	AMEX	FXZ	Fri, Apr 20, 2012	24.85	25.01	24.78	24.87
1197	AMEX	FXZ	Thu, Apr 19, 2012	24.88	25.04	24.57	24.72
1196	AMEX	FXZ	Wed, Apr 18, 2012	24.92	24.96	24.79	24.86
1195	AMEX	FXZ	Tue, Apr 17, 2012	24.85	25.19	24.85	25.03
1194	AMEX	FXZ	Mon, Apr 16, 2012	24.87	24.87	24.52	24.71
1193	AMEX	FXZ	Fri, Apr 13, 2012	24.81	24.83	24.60	24.60
1192	AMEX	FXZ	Thu, Apr 12, 2012	24.29	24.93	24.29	24.88
1191	AMEX	FXZ	Wed, Apr 11, 2012	24.30	24.37	24.18	24.24
1190	AMEX	FXZ	Tue, Apr 10, 2012	24.52	24.54	23.87	23.90
1189	AMEX	FXZ	Mon, Apr 9, 2012	24.58	24.64	24.42	24.57
1188	AMEX	FXZ	Thu, Apr 5, 2012	25.07	25.27	24.85	24.92
1187	AMEX	FXZ	Wed, Apr 4, 2012	25.05	25.06	24.87	25.04
1186	AMEX	FXZ	Tue, Apr 3, 2012	25.49	25.54	25.17	25.37
1185	AMEX	FXZ	Mon, Apr 2, 2012	25.21	25.60	25.10	25.46
1184	AMEX	FXZ	Fri, Mar 30, 2012	25.44	25.44	25.05	25.20
1183	AMEX	FXZ	Thu, Mar 29, 2012	24.92	25.17	24.74	25.14
1182	AMEX	FXZ	Wed, Mar 28, 2012	25.30	25.30	24.86	25.09
1181	AMEX	FXZ	Tue, Mar 27, 2012	25.42	25.59	25.35	25.38
1180	AMEX	FXZ	Mon, Mar 26, 2012	25.25	25.38	25.17	25.36
1179	AMEX	FXZ	Fri, Mar 23, 2012	24.74	25.06	24.59	25.01
1178	AMEX	FXZ	Thu, Mar 22, 2012	25.01	25.01	24.60	24.72
1177	AMEX	FXZ	Wed, Mar 21, 2012	25.26	25.31	25.08	25.25
1176	AMEX	FXZ	Tue, Mar 20, 2012	25.21	25.26	25.00	25.21
1175	AMEX	FXZ	Mon, Mar 19, 2012	25.37	25.59	25.29	25.42
1174	AMEX	FXZ	Fri, Mar 16, 2012	25.34	25.41	25.27	25.30
1173	AMEX	FXZ	Thu, Mar 15, 2012	25.20	25.35	25.09	25.33
1172	AMEX	FXZ	Wed, Mar 14, 2012	25.21	25.27	25.04	25.16
1171	AMEX	FXZ	Tue, Mar 13, 2012	24.77	25.26	24.77	25.26
1170	AMEX	FXZ	Mon, Mar 12, 2012	24.89	24.89	24.58	24.61
1169	AMEX	FXZ	Fri, Mar 9, 2012	24.65	24.92	24.65	24.74
1168	AMEX	FXZ	Thu, Mar 8, 2012	24.31	24.63	24.25	24.62
1167	AMEX	FXZ	Wed, Mar 7, 2012	23.92	24.18	23.91	24.10
1166	AMEX	FXZ	Tue, Mar 6, 2012	24.08	24.08	23.73	23.83
1165	AMEX	FXZ	Mon, Mar 5, 2012	24.80	24.80	24.35	24.45
1164	AMEX	FXZ	Fri, Mar 2, 2012	24.93	25.12	24.77	24.90
1163	AMEX	FXZ	Thu, Mar 1, 2012	24.86	25.10	24.86	24.99
1162	AMEX	FXZ	Wed, Feb 29, 2012	25.04	25.17	24.70	24.76
1161	AMEX	FXZ	Tue, Feb 28, 2012	24.93	25.12	24.87	24.99
1160	AMEX	FXZ	Mon, Feb 27, 2012	24.62	24.98	24.46	24.91
1159	AMEX	FXZ	Fri, Feb 24, 2012	24.83	24.90	24.72	24.75
1158	AMEX	FXZ	Thu, Feb 23, 2012	24.62	24.84	24.47	24.77
1157	AMEX	FXZ	Wed, Feb 22, 2012	24.69	24.84	24.58	24.64
1156	AMEX	FXZ	Tue, Feb 21, 2012	24.96	25.08	24.78	24.84
1155	AMEX	FXZ	Fri, Feb 17, 2012	24.96	24.96	24.71	24.82
1154	AMEX	FXZ	Thu, Feb 16, 2012	24.29	24.83	24.23	24.82
1153	AMEX	FXZ	Wed, Feb 15, 2012	24.55	24.58	24.25	24.32
1152	AMEX	FXZ	Tue, Feb 14, 2012	24.67	24.67	24.26	24.45
1151	AMEX	FXZ	Mon, Feb 13, 2012	24.82	24.82	24.53	24.72
1150	AMEX	FXZ	Fri, Feb 10, 2012	24.52	24.52	24.29	24.43
1149	AMEX	FXZ	Thu, Feb 9, 2012	24.85	24.95	24.62	24.79
1148	AMEX	FXZ	Wed, Feb 8, 2012	24.87	24.97	24.67	24.79
1147	AMEX	FXZ	Tue, Feb 7, 2012	24.79	24.91	24.69	24.82
1146	AMEX	FXZ	Mon, Feb 6, 2012	24.92	24.92	24.64	24.83
1145	AMEX	FXZ	Fri, Feb 3, 2012	24.71	24.93	24.70	24.89
1144	AMEX	FXZ	Thu, Feb 2, 2012	24.55	24.60	24.37	24.40
1143	AMEX	FXZ	Wed, Feb 1, 2012	24.13	24.58	24.13	24.45
1142	AMEX	FXZ	Tue, Jan 31, 2012	24.09	24.16	23.75	23.95
1141	AMEX	FXZ	Mon, Jan 30, 2012	23.77	23.98	23.58	23.92
1140	AMEX	FXZ	Fri, Jan 27, 2012	23.77	24.08	23.77	24.01
1139	AMEX	FXZ	Thu, Jan 26, 2012	24.04	24.23	23.70	23.82
1138	AMEX	FXZ	Wed, Jan 25, 2012	23.58	23.97	23.43	23.93
1137	AMEX	FXZ	Tue, Jan 24, 2012	23.41	23.67	23.23	23.67
1136	AMEX	FXZ	Mon, Jan 23, 2012	23.55	23.69	23.42	23.52
1135	AMEX	FXZ	Fri, Jan 20, 2012	23.57	23.60	23.43	23.50
1134	AMEX	FXZ	Thu, Jan 19, 2012	23.59	23.68	23.44	23.61
1133	AMEX	FXZ	Wed, Jan 18, 2012	23.10	23.46	23.03	23.44
1132	AMEX	FXZ	Tue, Jan 17, 2012	23.29	23.36	23.11	23.14
1131	AMEX	FXZ	Fri, Jan 13, 2012	22.87	23.05	22.69	22.99
1130	AMEX	FXZ	Thu, Jan 12, 2012	22.84	23.15	22.76	23.11
1129	AMEX	FXZ	Wed, Jan 11, 2012	22.51	22.85	22.51	22.79
1128	AMEX	FXZ	Tue, Jan 10, 2012	22.38	22.67	22.38	22.60
1127	AMEX	FXZ	Mon, Jan 9, 2012	22.12	22.22	22.03	22.14
1126	AMEX	FXZ	Fri, Jan 6, 2012	22.00	22.17	21.87	22.08
1125	AMEX	FXZ	Thu, Jan 5, 2012	21.83	22.08	21.66	22.01
1124	AMEX	FXZ	Wed, Jan 4, 2012	21.71	22.04	21.69	21.97
1123	AMEX	FXZ	Tue, Jan 3, 2012	21.78	21.96	21.65	21.79
1122	AMEX	FXZ	Fri, Dec 30, 2011	21.26	21.36	21.23	21.23
1121	AMEX	FXZ	Thu, Dec 29, 2011	20.93	21.28	20.93	21.24
1120	AMEX	FXZ	Wed, Dec 28, 2011	21.37	21.44	20.90	20.93
1119	AMEX	FXZ	Tue, Dec 27, 2011	21.44	21.47	21.32	21.39
1118	AMEX	FXZ	Fri, Dec 23, 2011	21.29	21.42	21.25	21.42
1117	AMEX	FXZ	Thu, Dec 22, 2011	21.14	21.36	21.04	21.30
1116	AMEX	FXZ	Wed, Dec 21, 2011	21.03	21.10	20.76	21.03
1115	AMEX	FXZ	Tue, Dec 20, 2011	20.64	21.11	20.59	21.01
1114	AMEX	FXZ	Mon, Dec 19, 2011	20.71	20.78	20.21	20.23
1113	AMEX	FXZ	Fri, Dec 16, 2011	20.61	20.91	20.54	20.71
1112	AMEX	FXZ	Thu, Dec 15, 2011	20.52	20.57	20.29	20.47
1111	AMEX	FXZ	Wed, Dec 14, 2011	20.41	20.49	20.16	20.21
1110	AMEX	FXZ	Tue, Dec 13, 2011	21.22	21.31	20.42	20.58
1109	AMEX	FXZ	Mon, Dec 12, 2011	21.33	21.33	20.78	21.00
1108	AMEX	FXZ	Fri, Dec 9, 2011	21.12	21.61	21.04	21.55
1107	AMEX	FXZ	Thu, Dec 8, 2011	21.60	21.60	21.05	21.09
1106	AMEX	FXZ	Wed, Dec 7, 2011	21.65	21.86	21.48	21.76
1105	AMEX	FXZ	Tue, Dec 6, 2011	21.76	22.00	21.64	21.83
1104	AMEX	FXZ	Mon, Dec 5, 2011	21.92	22.09	21.68	21.83
1103	AMEX	FXZ	Fri, Dec 2, 2011	21.85	21.94	21.56	21.62
1102	AMEX	FXZ	Thu, Dec 1, 2011	21.59	21.90	21.49	21.56
1101	AMEX	FXZ	Wed, Nov 30, 2011	21.30	21.75	21.22	21.75
1100	AMEX	FXZ	Tue, Nov 29, 2011	20.52	20.63	20.38	20.45
1099	AMEX	FXZ	Mon, Nov 28, 2011	20.51	20.64	20.28	20.45
1098	AMEX	FXZ	Fri, Nov 25, 2011	19.65	19.96	19.65	19.73
1097	AMEX	FXZ	Wed, Nov 23, 2011	20.11	20.24	19.77	19.77
1096	AMEX	FXZ	Tue, Nov 22, 2011	20.50	20.69	20.36	20.42
1095	AMEX	FXZ	Mon, Nov 21, 2011	20.50	20.64	20.25	20.54
1094	AMEX	FXZ	Fri, Nov 18, 2011	21.08	21.18	20.84	20.92
1093	AMEX	FXZ	Thu, Nov 17, 2011	21.45	21.55	20.86	20.92
1092	AMEX	FXZ	Wed, Nov 16, 2011	21.61	21.98	21.51	21.51
1091	AMEX	FXZ	Tue, Nov 15, 2011	21.63	22.00	21.52	21.90
1090	AMEX	FXZ	Mon, Nov 14, 2011	21.82	21.99	21.61	21.77
1089	AMEX	FXZ	Fri, Nov 11, 2011	21.75	22.13	21.73	21.95
1088	AMEX	FXZ	Thu, Nov 10, 2011	21.51	21.61	21.12	21.42
1087	AMEX	FXZ	Wed, Nov 9, 2011	21.47	21.63	21.11	21.15
1086	AMEX	FXZ	Tue, Nov 8, 2011	22.04	22.19	21.67	22.13
1085	AMEX	FXZ	Mon, Nov 7, 2011	21.72	22.05	21.50	21.91
1084	AMEX	FXZ	Fri, Nov 4, 2011	21.66	22.05	21.43	21.94
1083	AMEX	FXZ	Thu, Nov 3, 2011	21.59	21.95	21.24	21.89
1082	AMEX	FXZ	Wed, Nov 2, 2011	21.06	21.43	20.98	21.32
1081	AMEX	FXZ	Tue, Nov 1, 2011	20.50	21.03	20.29	20.68
1080	AMEX	FXZ	Mon, Oct 31, 2011	21.88	21.88	21.30	21.30
1079	AMEX	FXZ	Fri, Oct 28, 2011	21.95	22.28	21.71	22.22
1078	AMEX	FXZ	Thu, Oct 27, 2011	21.51	22.29	21.49	21.88
1077	AMEX	FXZ	Wed, Oct 26, 2011	20.75	20.97	20.23	20.84
1076	AMEX	FXZ	Tue, Oct 25, 2011	20.88	20.92	20.44	20.48
1075	AMEX	FXZ	Mon, Oct 24, 2011	20.41	21.02	20.41	20.96
1074	AMEX	FXZ	Fri, Oct 21, 2011	20.05	20.38	19.98	20.36
1073	AMEX	FXZ	Thu, Oct 20, 2011	19.61	19.79	19.30	19.73
1072	AMEX	FXZ	Wed, Oct 19, 2011	20.12	20.12	19.52	19.58
1071	AMEX	FXZ	Tue, Oct 18, 2011	19.60	20.27	19.29	20.14
1070	AMEX	FXZ	Mon, Oct 17, 2011	20.13	20.18	19.53	19.59
1069	AMEX	FXZ	Fri, Oct 14, 2011	20.04	20.33	19.90	20.25
1068	AMEX	FXZ	Thu, Oct 13, 2011	19.70	19.90	19.40	19.82
1067	AMEX	FXZ	Wed, Oct 12, 2011	19.69	20.21	19.68	19.93
1066	AMEX	FXZ	Tue, Oct 11, 2011	19.41	19.82	19.37	19.64
1065	AMEX	FXZ	Mon, Oct 10, 2011	19.26	19.60	19.25	19.57
1064	AMEX	FXZ	Fri, Oct 7, 2011	19.31	19.41	18.66	18.84
1063	AMEX	FXZ	Thu, Oct 6, 2011	18.62	19.28	18.55	19.22
1062	AMEX	FXZ	Wed, Oct 5, 2011	18.10	18.80	18.00	18.71
1061	AMEX	FXZ	Tue, Oct 4, 2011	17.25	18.05	16.88	18.00
1060	AMEX	FXZ	Mon, Oct 3, 2011	18.06	18.41	17.50	17.50
1059	AMEX	FXZ	Fri, Sep 30, 2011	18.61	18.79	18.27	18.27
1058	AMEX	FXZ	Thu, Sep 29, 2011	19.40	19.48	18.59	18.95
1057	AMEX	FXZ	Wed, Sep 28, 2011	19.97	19.97	18.93	18.97
1056	AMEX	FXZ	Tue, Sep 27, 2011	20.00	20.44	19.74	19.88
1055	AMEX	FXZ	Mon, Sep 26, 2011	19.15	19.47	18.66	19.46
1054	AMEX	FXZ	Fri, Sep 23, 2011	18.83	19.25	18.78	18.95
1053	AMEX	FXZ	Thu, Sep 22, 2011	19.39	19.59	18.66	18.93
1052	AMEX	FXZ	Wed, Sep 21, 2011	20.99	21.03	20.13	20.13
1051	AMEX	FXZ	Tue, Sep 20, 2011	21.50	21.67	21.05	21.08
1050	AMEX	FXZ	Mon, Sep 19, 2011	21.26	21.54	20.99	21.42
1049	AMEX	FXZ	Fri, Sep 16, 2011	21.83	21.83	21.42	21.68
1048	AMEX	FXZ	Thu, Sep 15, 2011	21.42	21.63	21.24	21.59
1047	AMEX	FXZ	Wed, Sep 14, 2011	21.11	21.46	20.65	21.22
1046	AMEX	FXZ	Tue, Sep 13, 2011	20.50	21.03	20.45	20.94
1045	AMEX	FXZ	Mon, Sep 12, 2011	20.33	20.65	20.00	20.45
1044	AMEX	FXZ	Fri, Sep 9, 2011	20.97	21.03	20.48	20.63
1043	AMEX	FXZ	Thu, Sep 8, 2011	21.40	21.61	21.12	21.17
1042	AMEX	FXZ	Wed, Sep 7, 2011	21.13	21.46	21.09	21.45
1041	AMEX	FXZ	Tue, Sep 6, 2011	20.31	20.84	20.26	20.81
1040	AMEX	FXZ	Fri, Sep 2, 2011	20.91	21.05	20.69	20.79
1039	AMEX	FXZ	Thu, Sep 1, 2011	21.76	21.89	21.39	21.40
1038	AMEX	FXZ	Wed, Aug 31, 2011	21.88	22.14	21.59	21.80
1037	AMEX	FXZ	Tue, Aug 30, 2011	21.47	21.81	21.35	21.71
1036	AMEX	FXZ	Mon, Aug 29, 2011	21.00	21.56	20.99	21.55
1035	AMEX	FXZ	Fri, Aug 26, 2011	19.95	20.73	19.72	20.73
1034	AMEX	FXZ	Thu, Aug 25, 2011	20.52	20.53	20.02	20.09
1033	AMEX	FXZ	Wed, Aug 24, 2011	19.91	20.41	19.91	20.37
1032	AMEX	FXZ	Tue, Aug 23, 2011	19.48	20.03	19.32	20.01
1031	AMEX	FXZ	Mon, Aug 22, 2011	19.98	20.15	19.36	19.40
1030	AMEX	FXZ	Fri, Aug 19, 2011	19.46	20.08	19.42	19.47
1029	AMEX	FXZ	Thu, Aug 18, 2011	20.53	20.55	19.66	19.85
1028	AMEX	FXZ	Wed, Aug 17, 2011	21.43	21.64	21.05	21.14
1027	AMEX	FXZ	Tue, Aug 16, 2011	21.55	21.64	21.16	21.29
1026	AMEX	FXZ	Mon, Aug 15, 2011	21.50	21.75	21.37	21.71
1025	AMEX	FXZ	Fri, Aug 12, 2011	21.20	21.45	20.96	21.28
1024	AMEX	FXZ	Thu, Aug 11, 2011	20.06	21.27	20.01	21.01
1023	AMEX	FXZ	Wed, Aug 10, 2011	20.20	20.69	19.91	19.92
1022	AMEX	FXZ	Tue, Aug 9, 2011	19.74	20.63	19.39	20.63
1021	AMEX	FXZ	Mon, Aug 8, 2011	20.39	20.61	19.10	19.29
1020	AMEX	FXZ	Fri, Aug 5, 2011	21.68	21.81	20.36	21.10
1019	AMEX	FXZ	Thu, Aug 4, 2011	22.69	22.75	21.31	21.31
1018	AMEX	FXZ	Wed, Aug 3, 2011	23.20	23.27	22.38	23.18
1017	AMEX	FXZ	Tue, Aug 2, 2011	24.07	24.19	23.18	23.18
1016	AMEX	FXZ	Mon, Aug 1, 2011	24.57	24.70	23.97	24.22
1015	AMEX	FXZ	Fri, Jul 29, 2011	23.94	24.33	23.51	24.22
1014	AMEX	FXZ	Thu, Jul 28, 2011	24.41	24.72	24.24	24.26
1013	AMEX	FXZ	Wed, Jul 27, 2011	24.92	24.93	24.36	24.43
1012	AMEX	FXZ	Tue, Jul 26, 2011	25.12	25.24	24.96	25.01
1011	AMEX	FXZ	Mon, Jul 25, 2011	25.07	25.33	25.01	25.18
1010	AMEX	FXZ	Fri, Jul 22, 2011	25.44	25.44	25.24	25.34
1009	AMEX	FXZ	Thu, Jul 21, 2011	25.19	25.45	25.11	25.41
1008	AMEX	FXZ	Wed, Jul 20, 2011	25.01	25.09	24.89	25.03
1007	AMEX	FXZ	Tue, Jul 19, 2011	24.70	25.02	24.70	24.99
1006	AMEX	FXZ	Mon, Jul 18, 2011	24.79	24.82	24.43	24.53
1005	AMEX	FXZ	Fri, Jul 15, 2011	24.73	24.90	24.50	24.90
1004	AMEX	FXZ	Thu, Jul 14, 2011	25.05	25.18	24.56	24.65
1003	AMEX	FXZ	Wed, Jul 13, 2011	24.94	25.32	24.83	24.99
1002	AMEX	FXZ	Tue, Jul 12, 2011	24.88	24.98	24.73	24.75
1001	AMEX	FXZ	Mon, Jul 11, 2011	25.13	25.22	24.80	24.91
1000	AMEX	FXZ	Fri, Jul 8, 2011	25.37	25.48	25.20	25.48
999	AMEX	FXZ	Thu, Jul 7, 2011	25.74	25.81	25.65	25.69
998	AMEX	FXZ	Wed, Jul 6, 2011	25.46	25.60	25.30	25.51
997	AMEX	FXZ	Tue, Jul 5, 2011	25.58	25.58	25.32	25.50
996	AMEX	FXZ	Fri, Jul 1, 2011	25.28	25.53	25.08	25.50
995	AMEX	FXZ	Thu, Jun 30, 2011	24.99	25.28	24.88	25.15
994	AMEX	FXZ	Wed, Jun 29, 2011	24.73	25.05	24.68	24.93
993	AMEX	FXZ	Tue, Jun 28, 2011	24.33	24.69	24.33	24.69
992	AMEX	FXZ	Mon, Jun 27, 2011	24.14	24.39	24.00	24.29
991	AMEX	FXZ	Fri, Jun 24, 2011	24.43	24.50	24.15	24.22
990	AMEX	FXZ	Thu, Jun 23, 2011	24.04	24.41	23.75	24.39
989	AMEX	FXZ	Wed, Jun 22, 2011	24.28	24.62	24.28	24.33
988	AMEX	FXZ	Tue, Jun 21, 2011	24.07	24.48	24.07	24.44
987	AMEX	FXZ	Mon, Jun 20, 2011	23.57	24.00	23.57	23.94
986	AMEX	FXZ	Fri, Jun 17, 2011	23.92	23.97	23.60	23.65
985	AMEX	FXZ	Thu, Jun 16, 2011	23.88	23.96	23.37	23.66
984	AMEX	FXZ	Wed, Jun 15, 2011	24.33	24.40	23.87	23.92
983	AMEX	FXZ	Tue, Jun 14, 2011	24.31	24.61	24.30	24.50
982	AMEX	FXZ	Mon, Jun 13, 2011	24.31	24.36	23.92	24.07
981	AMEX	FXZ	Fri, Jun 10, 2011	24.47	24.50	24.17	24.25
980	AMEX	FXZ	Thu, Jun 9, 2011	24.33	24.66	24.28	24.55
979	AMEX	FXZ	Wed, Jun 8, 2011	24.46	24.56	24.20	24.27
978	AMEX	FXZ	Tue, Jun 7, 2011	24.74	24.74	24.45	24.50
977	AMEX	FXZ	Mon, Jun 6, 2011	24.46	24.63	24.24	24.26
976	AMEX	FXZ	Fri, Jun 3, 2011	24.69	24.82	24.51	24.55
975	AMEX	FXZ	Thu, Jun 2, 2011	25.05	25.28	24.86	25.01
974	AMEX	FXZ	Wed, Jun 1, 2011	25.71	25.73	25.00	25.04
973	AMEX	FXZ	Tue, May 31, 2011	25.67	25.80	25.42	25.80
972	AMEX	FXZ	Fri, May 27, 2011	25.26	25.50	25.26	25.42
971	AMEX	FXZ	Thu, May 26, 2011	24.99	25.18	24.85	25.14
970	AMEX	FXZ	Wed, May 25, 2011	24.67	25.11	24.66	25.03
969	AMEX	FXZ	Tue, May 24, 2011	24.80	25.00	24.60	24.75
968	AMEX	FXZ	Mon, May 23, 2011	24.69	24.78	24.55	24.69
967	AMEX	FXZ	Fri, May 20, 2011	25.35	25.35	25.03	25.08
966	AMEX	FXZ	Thu, May 19, 2011	25.44	25.65	25.23	25.40
965	AMEX	FXZ	Wed, May 18, 2011	24.96	25.39	24.90	25.38
964	AMEX	FXZ	Tue, May 17, 2011	25.06	25.17	24.74	24.94
963	AMEX	FXZ	Mon, May 16, 2011	25.30	25.62	25.12	25.19
962	AMEX	FXZ	Fri, May 13, 2011	25.63	25.84	25.27	25.33
961	AMEX	FXZ	Thu, May 12, 2011	25.54	25.79	25.28	25.68
960	AMEX	FXZ	Wed, May 11, 2011	26.02	26.02	25.47	25.58
959	AMEX	FXZ	Tue, May 10, 2011	25.78	26.09	25.76	26.04
958	AMEX	FXZ	Mon, May 9, 2011	25.46	25.82	25.43	25.75
957	AMEX	FXZ	Fri, May 6, 2011	25.46	25.68	25.24	25.38
956	AMEX	FXZ	Thu, May 5, 2011	25.03	25.43	24.97	25.14
955	AMEX	FXZ	Wed, May 4, 2011	25.52	25.55	25.07	25.21
954	AMEX	FXZ	Tue, May 3, 2011	25.70	25.79	25.38	25.57
953	AMEX	FXZ	Mon, May 2, 2011	25.97	26.07	25.74	25.80
952	AMEX	FXZ	Fri, Apr 29, 2011	26.00	26.00	25.79	25.93
951	AMEX	FXZ	Thu, Apr 28, 2011	25.80	25.97	25.69	25.83
950	AMEX	FXZ	Wed, Apr 27, 2011	25.80	25.80	25.36	25.75
949	AMEX	FXZ	Tue, Apr 26, 2011	25.54	26.05	25.54	25.75
948	AMEX	FXZ	Mon, Apr 25, 2011	25.62	25.62	25.29	25.43
947	AMEX	FXZ	Thu, Apr 21, 2011	25.49	25.49	25.26	25.47
946	AMEX	FXZ	Wed, Apr 20, 2011	25.38	25.55	25.21	25.25
945	AMEX	FXZ	Tue, Apr 19, 2011	24.64	25.01	24.64	25.01
944	AMEX	FXZ	Mon, Apr 18, 2011	24.52	24.63	24.32	24.58
943	AMEX	FXZ	Fri, Apr 15, 2011	24.89	25.00	24.74	24.95
942	AMEX	FXZ	Thu, Apr 14, 2011	24.73	24.82	24.55	24.78
941	AMEX	FXZ	Wed, Apr 13, 2011	24.92	24.96	24.53	24.74
940	AMEX	FXZ	Tue, Apr 12, 2011	24.85	24.91	24.65	24.75
939	AMEX	FXZ	Mon, Apr 11, 2011	25.41	25.45	24.97	25.07
938	AMEX	FXZ	Fri, Apr 8, 2011	25.75	25.82	25.25	25.38
937	AMEX	FXZ	Thu, Apr 7, 2011	25.63	25.93	25.55	25.64
936	AMEX	FXZ	Wed, Apr 6, 2011	26.15	26.09	25.68	25.78
935	AMEX	FXZ	Tue, Apr 5, 2011	25.75	26.03	25.57	25.90
934	AMEX	FXZ	Mon, Apr 4, 2011	25.71	25.76	25.60	25.73
933	AMEX	FXZ	Fri, Apr 1, 2011	25.72	25.72	25.42	25.58
932	AMEX	FXZ	Thu, Mar 31, 2011	25.38	25.53	25.37	25.45
931	AMEX	FXZ	Wed, Mar 30, 2011	25.41	25.47	25.14	25.43
930	AMEX	FXZ	Tue, Mar 29, 2011	24.80	25.18	24.71	25.16
929	AMEX	FXZ	Mon, Mar 28, 2011	25.09	25.19	24.83	24.84
928	AMEX	FXZ	Fri, Mar 25, 2011	24.79	25.21	24.79	24.96
927	AMEX	FXZ	Thu, Mar 24, 2011	24.91	24.94	24.52	24.82
926	AMEX	FXZ	Wed, Mar 23, 2011	24.40	24.75	24.25	24.67
925	AMEX	FXZ	Tue, Mar 22, 2011	24.41	24.57	24.29	24.39
924	AMEX	FXZ	Mon, Mar 21, 2011	24.45	24.55	24.21	24.51
923	AMEX	FXZ	Fri, Mar 18, 2011	24.32	24.32	23.97	24.02
922	AMEX	FXZ	Thu, Mar 17, 2011	24.14	24.19	23.85	23.93
921	AMEX	FXZ	Wed, Mar 16, 2011	23.89	24.08	23.33	23.62
920	AMEX	FXZ	Tue, Mar 15, 2011	23.25	24.06	23.18	23.93
919	AMEX	FXZ	Mon, Mar 14, 2011	23.89	24.26	23.84	24.07
918	AMEX	FXZ	Fri, Mar 11, 2011	23.44	24.10	23.40	24.01
917	AMEX	FXZ	Thu, Mar 10, 2011	23.93	23.98	23.61	23.67
916	AMEX	FXZ	Wed, Mar 9, 2011	24.47	24.54	24.17	24.30
915	AMEX	FXZ	Tue, Mar 8, 2011	24.39	24.72	24.18	24.58
914	AMEX	FXZ	Mon, Mar 7, 2011	24.72	24.97	24.16	24.32
913	AMEX	FXZ	Fri, Mar 4, 2011	25.06	25.06	24.57	24.78
912	AMEX	FXZ	Thu, Mar 3, 2011	24.73	25.07	24.73	25.03
911	AMEX	FXZ	Wed, Mar 2, 2011	24.13	24.58	24.13	24.41
910	AMEX	FXZ	Tue, Mar 1, 2011	25.15	25.15	24.17	24.24
909	AMEX	FXZ	Mon, Feb 28, 2011	24.77	24.97	24.63	24.87
908	AMEX	FXZ	Fri, Feb 25, 2011	24.57	24.72	24.50	24.70
907	AMEX	FXZ	Thu, Feb 24, 2011	24.30	24.63	24.00	24.35
906	AMEX	FXZ	Wed, Feb 23, 2011	24.66	24.84	23.89	24.33
905	AMEX	FXZ	Tue, Feb 22, 2011	25.13	25.45	24.64	24.68
904	AMEX	FXZ	Fri, Feb 18, 2011	26.11	26.11	25.53	25.68
903	AMEX	FXZ	Thu, Feb 17, 2011	25.75	25.99	25.63	25.96
902	AMEX	FXZ	Wed, Feb 16, 2011	25.51	25.63	25.46	25.59
901	AMEX	FXZ	Tue, Feb 15, 2011	25.49	25.51	25.21	25.24
900	AMEX	FXZ	Mon, Feb 14, 2011	25.20	25.49	25.20	25.46
899	AMEX	FXZ	Fri, Feb 11, 2011	25.00	25.23	24.85	25.15
898	AMEX	FXZ	Thu, Feb 10, 2011	24.84	25.14	24.69	24.97
897	AMEX	FXZ	Wed, Feb 9, 2011	25.14	25.14	24.84	24.93
896	AMEX	FXZ	Tue, Feb 8, 2011	25.07	25.15	24.93	25.15
895	AMEX	FXZ	Mon, Feb 7, 2011	24.83	25.19	24.83	25.04
894	AMEX	FXZ	Fri, Feb 4, 2011	24.90	24.91	24.61	24.84
893	AMEX	FXZ	Thu, Feb 3, 2011	24.92	24.95	24.55	24.91
892	AMEX	FXZ	Wed, Feb 2, 2011	24.85	25.07	24.77	24.88
891	AMEX	FXZ	Tue, Feb 1, 2011	24.52	24.89	24.42	24.85
890	AMEX	FXZ	Mon, Jan 31, 2011	24.16	24.42	24.10	24.26
889	AMEX	FXZ	Fri, Jan 28, 2011	24.38	24.59	23.94	23.96
888	AMEX	FXZ	Thu, Jan 27, 2011	24.66	24.66	24.22	24.43
887	AMEX	FXZ	Wed, Jan 26, 2011	23.98	24.59	23.98	24.57
886	AMEX	FXZ	Tue, Jan 25, 2011	23.83	23.97	23.57	23.97
885	AMEX	FXZ	Mon, Jan 24, 2011	23.50	23.96	23.50	23.91
884	AMEX	FXZ	Fri, Jan 21, 2011	23.80	23.87	23.49	23.50
883	AMEX	FXZ	Thu, Jan 20, 2011	23.66	23.78	23.41	23.58
882	AMEX	FXZ	Wed, Jan 19, 2011	24.51	24.51	23.86	23.90
881	AMEX	FXZ	Tue, Jan 18, 2011	24.23	24.54	24.23	24.53
880	AMEX	FXZ	Fri, Jan 14, 2011	24.02	24.26	24.02	24.25
879	AMEX	FXZ	Thu, Jan 13, 2011	24.31	24.35	24.07	24.14
878	AMEX	FXZ	Wed, Jan 12, 2011	24.38	24.38	24.10	24.31
877	AMEX	FXZ	Tue, Jan 11, 2011	23.93	24.00	23.79	23.96
876	AMEX	FXZ	Mon, Jan 10, 2011	23.70	23.79	23.41	23.75
875	AMEX	FXZ	Fri, Jan 7, 2011	23.95	24.00	23.50	23.72
874	AMEX	FXZ	Thu, Jan 6, 2011	24.13	24.13	23.87	23.93
873	AMEX	FXZ	Wed, Jan 5, 2011	23.88	24.07	23.76	24.02
872	AMEX	FXZ	Tue, Jan 4, 2011	24.24	24.24	23.63	23.90
871	AMEX	FXZ	Mon, Jan 3, 2011	23.88	24.25	23.88	24.08
870	AMEX	FXZ	Fri, Dec 31, 2010	23.81	23.85	23.71	23.76
869	AMEX	FXZ	Thu, Dec 30, 2010	23.78	23.91	23.78	23.79
868	AMEX	FXZ	Wed, Dec 29, 2010	23.86	23.86	23.75	23.80
867	AMEX	FXZ	Tue, Dec 28, 2010	23.81	23.81	23.66	23.73
866	AMEX	FXZ	Mon, Dec 27, 2010	23.76	23.76	23.57	23.73
865	AMEX	FXZ	Thu, Dec 23, 2010	23.80	23.83	23.72	23.76
864	AMEX	FXZ	Wed, Dec 22, 2010	23.83	23.87	23.73	23.81
863	AMEX	FXZ	Tue, Dec 21, 2010	23.71	23.84	23.60	23.79
862	AMEX	FXZ	Mon, Dec 20, 2010	23.99	24.24	23.68	23.82
861	AMEX	FXZ	Fri, Dec 17, 2010	23.68	23.80	23.55	23.76
860	AMEX	FXZ	Thu, Dec 16, 2010	23.49	23.61	23.35	23.58
859	AMEX	FXZ	Wed, Dec 15, 2010	23.63	23.69	23.39	23.43
858	AMEX	FXZ	Tue, Dec 14, 2010	23.61	23.73	23.53	23.63
857	AMEX	FXZ	Mon, Dec 13, 2010	23.64	23.71	23.52	23.54
856	AMEX	FXZ	Fri, Dec 10, 2010	23.40	23.46	23.22	23.43
855	AMEX	FXZ	Thu, Dec 9, 2010	23.40	23.40	23.10	23.24
854	AMEX	FXZ	Wed, Dec 8, 2010	23.44	23.45	23.08	23.16
853	AMEX	FXZ	Tue, Dec 7, 2010	23.70	23.80	23.31	23.31
852	AMEX	FXZ	Mon, Dec 6, 2010	23.36	23.38	23.24	23.34
851	AMEX	FXZ	Fri, Dec 3, 2010	23.10	23.38	23.03	23.33
850	AMEX	FXZ	Thu, Dec 2, 2010	22.93	23.15	22.83	23.15
849	AMEX	FXZ	Wed, Dec 1, 2010	22.59	22.82	22.55	22.82
848	AMEX	FXZ	Tue, Nov 30, 2010	22.06	22.32	21.93	22.15
847	AMEX	FXZ	Mon, Nov 29, 2010	22.15	22.27	21.79	22.23
846	AMEX	FXZ	Fri, Nov 26, 2010	22.19	22.30	22.19	22.23
845	AMEX	FXZ	Wed, Nov 24, 2010	22.06	22.43	22.06	22.42
844	AMEX	FXZ	Tue, Nov 23, 2010	22.18	22.18	21.87	21.96
843	AMEX	FXZ	Mon, Nov 22, 2010	22.20	22.44	22.04	22.42
842	AMEX	FXZ	Fri, Nov 19, 2010	22.16	22.29	21.96	22.26
841	AMEX	FXZ	Thu, Nov 18, 2010	22.11	22.32	22.04	22.16
840	AMEX	FXZ	Wed, Nov 17, 2010	21.80	21.90	21.62	21.74
839	AMEX	FXZ	Tue, Nov 16, 2010	21.97	21.97	21.56	21.71
838	AMEX	FXZ	Mon, Nov 15, 2010	22.31	22.41	22.12	22.14
837	AMEX	FXZ	Fri, Nov 12, 2010	22.50	22.50	22.03	22.15
836	AMEX	FXZ	Thu, Nov 11, 2010	22.39	22.64	22.35	22.61
835	AMEX	FXZ	Wed, Nov 10, 2010	22.43	22.55	22.16	22.53
834	AMEX	FXZ	Tue, Nov 9, 2010	22.98	22.98	22.29	22.40
833	AMEX	FXZ	Mon, Nov 8, 2010	22.66	22.87	22.65	22.83
832	AMEX	FXZ	Fri, Nov 5, 2010	22.68	22.88	22.63	22.75
831	AMEX	FXZ	Thu, Nov 4, 2010	22.35	22.59	22.29	22.58
830	AMEX	FXZ	Wed, Nov 3, 2010	22.05	22.05	21.70	21.96
829	AMEX	FXZ	Tue, Nov 2, 2010	22.02	22.11	21.93	21.99
828	AMEX	FXZ	Mon, Nov 1, 2010	21.85	22.08	21.66	21.80
827	AMEX	FXZ	Fri, Oct 29, 2010	21.54	21.78	21.50	21.75
826	AMEX	FXZ	Thu, Oct 28, 2010	21.74	21.82	21.46	21.58
825	AMEX	FXZ	Wed, Oct 27, 2010	21.68	21.68	21.36	21.63
824	AMEX	FXZ	Tue, Oct 26, 2010	21.81	21.89	21.60	21.79
823	AMEX	FXZ	Mon, Oct 25, 2010	21.98	22.14	21.87	21.96
822	AMEX	FXZ	Fri, Oct 22, 2010	21.84	21.84	21.54	21.62
821	AMEX	FXZ	Thu, Oct 21, 2010	21.89	21.92	21.47	21.68
820	AMEX	FXZ	Wed, Oct 20, 2010	21.25	21.80	21.25	21.70
819	AMEX	FXZ	Tue, Oct 19, 2010	21.37	21.53	21.13	21.25
818	AMEX	FXZ	Mon, Oct 18, 2010	21.60	21.71	21.52	21.71
817	AMEX	FXZ	Fri, Oct 15, 2010	21.83	21.83	21.39	21.63
816	AMEX	FXZ	Thu, Oct 14, 2010	21.75	21.78	21.47	21.60
815	AMEX	FXZ	Wed, Oct 13, 2010	21.77	21.89	21.58	21.78
814	AMEX	FXZ	Tue, Oct 12, 2010	21.40	21.53	21.15	21.48
813	AMEX	FXZ	Mon, Oct 11, 2010	21.61	21.61	21.40	21.47
812	AMEX	FXZ	Fri, Oct 8, 2010	21.25	21.50	21.25	21.45
811	AMEX	FXZ	Thu, Oct 7, 2010	21.43	21.43	21.00	21.18
810	AMEX	FXZ	Wed, Oct 6, 2010	21.24	21.32	21.16	21.27
809	AMEX	FXZ	Tue, Oct 5, 2010	20.89	21.27	20.87	21.19
808	AMEX	FXZ	Mon, Oct 4, 2010	20.94	20.94	20.53	20.67
807	AMEX	FXZ	Fri, Oct 1, 2010	21.09	21.09	20.85	20.96
806	AMEX	FXZ	Thu, Sep 30, 2010	21.11	21.11	20.67	20.83
805	AMEX	FXZ	Wed, Sep 29, 2010	21.09	21.09	20.83	20.90
804	AMEX	FXZ	Tue, Sep 28, 2010	20.90	21.00	20.52	20.97
803	AMEX	FXZ	Mon, Sep 27, 2010	20.94	20.97	20.78	20.82
802	AMEX	FXZ	Fri, Sep 24, 2010	20.74	20.87	20.53	20.85
801	AMEX	FXZ	Thu, Sep 23, 2010	20.47	20.58	20.24	20.31
800	AMEX	FXZ	Wed, Sep 22, 2010	20.64	20.75	20.48	20.51
799	AMEX	FXZ	Tue, Sep 21, 2010	20.73	20.73	20.49	20.59
798	AMEX	FXZ	Mon, Sep 20, 2010	20.54	20.75	20.33	20.71
797	AMEX	FXZ	Fri, Sep 17, 2010	20.66	20.66	20.46	20.60
796	AMEX	FXZ	Thu, Sep 16, 2010	20.46	20.62	20.46	20.57
795	AMEX	FXZ	Wed, Sep 15, 2010	20.41	20.54	20.29	20.51
794	AMEX	FXZ	Tue, Sep 14, 2010	20.51	20.61	20.40	20.50
793	AMEX	FXZ	Mon, Sep 13, 2010	20.41	20.54	20.37	20.51
792	AMEX	FXZ	Fri, Sep 10, 2010	20.24	20.27	20.12	20.17
791	AMEX	FXZ	Thu, Sep 9, 2010	20.26	20.29	20.04	20.12
790	AMEX	FXZ	Wed, Sep 8, 2010	20.23	20.26	20.11	20.13
789	AMEX	FXZ	Tue, Sep 7, 2010	20.26	20.29	20.02	20.07
788	AMEX	FXZ	Fri, Sep 3, 2010	20.29	20.38	20.14	20.32
787	AMEX	FXZ	Thu, Sep 2, 2010	19.86	20.11	19.81	20.09
786	AMEX	FXZ	Wed, Sep 1, 2010	19.48	19.79	19.43	19.77
785	AMEX	FXZ	Tue, Aug 31, 2010	19.02	19.33	19.02	19.20
784	AMEX	FXZ	Mon, Aug 30, 2010	19.42	19.44	19.10	19.10
783	AMEX	FXZ	Fri, Aug 27, 2010	19.15	19.47	18.81	19.47
782	AMEX	FXZ	Thu, Aug 26, 2010	18.98	19.28	18.94	18.96
781	AMEX	FXZ	Wed, Aug 25, 2010	18.71	19.02	18.56	18.96
780	AMEX	FXZ	Tue, Aug 24, 2010	19.04	19.06	18.73	18.83
779	AMEX	FXZ	Mon, Aug 23, 2010	19.50	19.66	19.23	19.23
778	AMEX	FXZ	Fri, Aug 20, 2010	19.34	19.47	19.26	19.47
777	AMEX	FXZ	Thu, Aug 19, 2010	19.85	19.86	19.40	19.51
776	AMEX	FXZ	Wed, Aug 18, 2010	19.71	19.98	19.62	19.90
775	AMEX	FXZ	Tue, Aug 17, 2010	19.57	19.92	19.57	19.80
774	AMEX	FXZ	Mon, Aug 16, 2010	19.29	19.42	19.22	19.29
773	AMEX	FXZ	Fri, Aug 13, 2010	19.34	19.41	19.25	19.29
772	AMEX	FXZ	Thu, Aug 12, 2010	18.87	19.47	18.86	19.36
771	AMEX	FXZ	Wed, Aug 11, 2010	19.50	19.55	19.28	19.32
770	AMEX	FXZ	Tue, Aug 10, 2010	20.06	20.11	19.79	19.95
769	AMEX	FXZ	Mon, Aug 9, 2010	20.15	20.27	20.09	20.20
768	AMEX	FXZ	Fri, Aug 6, 2010	20.08	20.29	19.89	20.09
767	AMEX	FXZ	Thu, Aug 5, 2010	20.28	20.28	20.10	20.19
766	AMEX	FXZ	Wed, Aug 4, 2010	20.31	20.31	20.04	20.21
765	AMEX	FXZ	Tue, Aug 3, 2010	20.47	20.47	20.06	20.14
764	AMEX	FXZ	Mon, Aug 2, 2010	20.46	20.48	20.28	20.45
763	AMEX	FXZ	Fri, Jul 30, 2010	19.81	20.04	19.63	20.01
762	AMEX	FXZ	Thu, Jul 29, 2010	19.93	20.14	19.65	19.90
761	AMEX	FXZ	Wed, Jul 28, 2010	20.08	20.08	19.78	19.84
760	AMEX	FXZ	Tue, Jul 27, 2010	20.53	20.53	19.99	20.06
759	AMEX	FXZ	Mon, Jul 26, 2010	20.30	20.34	20.14	20.34
758	AMEX	FXZ	Fri, Jul 23, 2010	19.55	20.18	19.55	20.15
757	AMEX	FXZ	Thu, Jul 22, 2010	19.56	19.72	19.44	19.68
756	AMEX	FXZ	Wed, Jul 21, 2010	19.45	19.50	19.04	19.15
755	AMEX	FXZ	Tue, Jul 20, 2010	18.59	19.30	18.41	19.30
754	AMEX	FXZ	Mon, Jul 19, 2010	18.93	18.93	18.56	18.81
753	AMEX	FXZ	Fri, Jul 16, 2010	19.31	19.31	18.76	18.82
752	AMEX	FXZ	Thu, Jul 15, 2010	19.34	19.42	19.03	19.40
751	AMEX	FXZ	Wed, Jul 14, 2010	19.40	19.46	19.15	19.35
750	AMEX	FXZ	Tue, Jul 13, 2010	19.16	19.50	19.16	19.42
749	AMEX	FXZ	Mon, Jul 12, 2010	19.09	19.12	18.83	18.93
748	AMEX	FXZ	Fri, Jul 9, 2010	18.90	19.17	18.90	19.14
747	AMEX	FXZ	Thu, Jul 8, 2010	18.82	18.90	18.63	18.90
746	AMEX	FXZ	Wed, Jul 7, 2010	18.02	18.59	17.98	18.58
745	AMEX	FXZ	Tue, Jul 6, 2010	18.25	18.52	17.82	17.97
744	AMEX	FXZ	Fri, Jul 2, 2010	18.32	18.47	17.93	18.06
743	AMEX	FXZ	Thu, Jul 1, 2010	18.12	18.39	17.75	18.19
742	AMEX	FXZ	Wed, Jun 30, 2010	18.62	18.76	18.23	18.28
741	AMEX	FXZ	Tue, Jun 29, 2010	18.93	18.93	18.34	18.49
740	AMEX	FXZ	Mon, Jun 28, 2010	19.50	19.50	19.18	19.22
739	AMEX	FXZ	Fri, Jun 25, 2010	19.18	19.47	19.09	19.38
738	AMEX	FXZ	Thu, Jun 24, 2010	19.58	19.62	19.15	19.16
737	AMEX	FXZ	Wed, Jun 23, 2010	19.69	19.75	19.29	19.61
736	AMEX	FXZ	Tue, Jun 22, 2010	20.25	20.31	19.61	19.63
735	AMEX	FXZ	Mon, Jun 21, 2010	20.67	20.72	20.12	20.26
734	AMEX	FXZ	Fri, Jun 18, 2010	20.29	20.33	20.04	20.24
733	AMEX	FXZ	Thu, Jun 17, 2010	20.51	20.51	19.93	20.20
732	AMEX	FXZ	Wed, Jun 16, 2010	20.34	20.43	20.17	20.31
731	AMEX	FXZ	Tue, Jun 15, 2010	20.01	20.45	20.00	20.44
730	AMEX	FXZ	Mon, Jun 14, 2010	20.16	20.25	19.79	19.84
729	AMEX	FXZ	Fri, Jun 11, 2010	19.42	19.86	19.42	19.85
728	AMEX	FXZ	Thu, Jun 10, 2010	19.03	19.50	19.01	19.47
727	AMEX	FXZ	Wed, Jun 9, 2010	18.90	19.23	18.64	18.73
726	AMEX	FXZ	Tue, Jun 8, 2010	18.48	18.72	18.35	18.68
725	AMEX	FXZ	Mon, Jun 7, 2010	18.89	19.05	18.49	18.50
724	AMEX	FXZ	Fri, Jun 4, 2010	19.45	19.65	19.00	19.07
723	AMEX	FXZ	Thu, Jun 3, 2010	20.06	20.11	19.73	19.94
722	AMEX	FXZ	Wed, Jun 2, 2010	19.40	19.96	19.37	19.96
721	AMEX	FXZ	Tue, Jun 1, 2010	19.85	20.08	19.33	19.33
720	AMEX	FXZ	Fri, May 28, 2010	20.40	20.40	19.92	20.03
719	AMEX	FXZ	Thu, May 27, 2010	19.75	20.36	19.74	20.36
718	AMEX	FXZ	Wed, May 26, 2010	19.50	19.85	19.31	19.38
717	AMEX	FXZ	Tue, May 25, 2010	18.66	19.32	18.49	19.31
716	AMEX	FXZ	Mon, May 24, 2010	19.43	19.62	19.22	19.23
715	AMEX	FXZ	Fri, May 21, 2010	18.74	19.55	18.69	19.43
714	AMEX	FXZ	Thu, May 20, 2010	19.48	19.54	18.91	19.08
713	AMEX	FXZ	Wed, May 19, 2010	20.18	20.27	19.67	20.08
712	AMEX	FXZ	Tue, May 18, 2010	20.84	20.98	20.20	20.22
711	AMEX	FXZ	Mon, May 17, 2010	20.80	20.86	20.00	20.57
710	AMEX	FXZ	Fri, May 14, 2010	20.90	20.92	20.33	20.54
709	AMEX	FXZ	Thu, May 13, 2010	21.33	21.46	21.00	21.08
708	AMEX	FXZ	Wed, May 12, 2010	20.93	21.32	20.93	21.29
707	AMEX	FXZ	Tue, May 11, 2010	20.44	21.14	20.43	20.80
706	AMEX	FXZ	Mon, May 10, 2010	20.69	22.00	20.31	20.91
705	AMEX	FXZ	Fri, May 7, 2010	20.13	20.51	19.68	19.82
704	AMEX	FXZ	Thu, May 6, 2010	20.95	21.14	0.15	20.34
703	AMEX	FXZ	Wed, May 5, 2010	21.14	21.39	20.81	21.04
702	AMEX	FXZ	Tue, May 4, 2010	21.89	21.89	21.20	21.32
701	AMEX	FXZ	Mon, May 3, 2010	22.05	22.12	21.95	22.11
700	AMEX	FXZ	Fri, Apr 30, 2010	22.42	22.56	21.96	21.96
699	AMEX	FXZ	Thu, Apr 29, 2010	22.21	22.45	22.21	22.45
698	AMEX	FXZ	Wed, Apr 28, 2010	21.89	22.12	21.82	22.03
697	AMEX	FXZ	Tue, Apr 27, 2010	22.48	22.48	21.72	21.77
696	AMEX	FXZ	Mon, Apr 26, 2010	22.72	22.83	22.52	22.56
695	AMEX	FXZ	Fri, Apr 23, 2010	22.34	22.69	22.34	22.69
694	AMEX	FXZ	Thu, Apr 22, 2010	21.90	22.33	21.70	22.33
693	AMEX	FXZ	Wed, Apr 21, 2010	21.97	22.15	21.96	22.07
692	AMEX	FXZ	Tue, Apr 20, 2010	21.90	22.07	21.87	22.03
691	AMEX	FXZ	Mon, Apr 19, 2010	21.85	21.97	21.41	21.78
690	AMEX	FXZ	Fri, Apr 16, 2010	22.23	22.30	21.76	21.97
689	AMEX	FXZ	Thu, Apr 15, 2010	22.18	22.34	22.11	22.25
688	AMEX	FXZ	Wed, Apr 14, 2010	21.93	22.22	21.90	22.21
687	AMEX	FXZ	Tue, Apr 13, 2010	21.95	21.95	21.75	21.86
686	AMEX	FXZ	Mon, Apr 12, 2010	21.85	21.99	21.80	21.98
685	AMEX	FXZ	Fri, Apr 9, 2010	21.74	21.86	21.63	21.86
684	AMEX	FXZ	Thu, Apr 8, 2010	21.48	21.67	21.34	21.65
683	AMEX	FXZ	Wed, Apr 7, 2010	21.71	21.76	21.40	21.53
682	AMEX	FXZ	Tue, Apr 6, 2010	21.54	21.73	21.48	21.71
681	AMEX	FXZ	Mon, Apr 5, 2010	21.23	21.60	21.23	21.60
680	AMEX	FXZ	Thu, Apr 1, 2010	21.04	21.16	20.96	21.15
679	AMEX	FXZ	Wed, Mar 31, 2010	20.80	20.95	20.74	20.77
678	AMEX	FXZ	Tue, Mar 30, 2010	20.97	21.02	20.75	20.89
677	AMEX	FXZ	Mon, Mar 29, 2010	20.74	20.99	20.74	20.92
676	AMEX	FXZ	Fri, Mar 26, 2010	20.61	20.80	20.53	20.66
675	AMEX	FXZ	Thu, Mar 25, 2010	20.98	21.16	20.47	20.47
674	AMEX	FXZ	Wed, Mar 24, 2010	20.94	20.99	20.80	20.87
673	AMEX	FXZ	Tue, Mar 23, 2010	20.80	21.01	20.73	21.00
672	AMEX	FXZ	Mon, Mar 22, 2010	20.46	20.74	20.20	20.72
671	AMEX	FXZ	Fri, Mar 19, 2010	20.91	20.91	20.45	20.47
670	AMEX	FXZ	Thu, Mar 18, 2010	21.02	21.02	20.77	20.82
669	AMEX	FXZ	Wed, Mar 17, 2010	21.02	21.06	20.83	20.94
668	AMEX	FXZ	Tue, Mar 16, 2010	20.70	20.84	20.63	20.77
667	AMEX	FXZ	Mon, Mar 15, 2010	20.55	20.60	20.41	20.58
666	AMEX	FXZ	Fri, Mar 12, 2010	20.72	20.72	20.51	20.64
665	AMEX	FXZ	Thu, Mar 11, 2010	20.46	20.53	20.29	20.53
664	AMEX	FXZ	Wed, Mar 10, 2010	20.40	20.59	20.36	20.52
663	AMEX	FXZ	Tue, Mar 9, 2010	20.36	20.52	20.29	20.42
662	AMEX	FXZ	Mon, Mar 8, 2010	20.45	20.48	20.33	20.42
661	AMEX	FXZ	Fri, Mar 5, 2010	20.48	20.48	20.18	20.41
660	AMEX	FXZ	Thu, Mar 4, 2010	20.13	20.20	19.99	20.12
659	AMEX	FXZ	Wed, Mar 3, 2010	20.09	20.26	20.05	20.08
658	AMEX	FXZ	Tue, Mar 2, 2010	19.97	20.24	19.93	20.04
657	AMEX	FXZ	Mon, Mar 1, 2010	19.60	19.84	19.51	19.84
656	AMEX	FXZ	Fri, Feb 26, 2010	19.53	19.60	19.28	19.53
655	AMEX	FXZ	Thu, Feb 25, 2010	19.27	19.47	18.92	19.47
654	AMEX	FXZ	Wed, Feb 24, 2010	19.30	19.42	19.17	19.33
653	AMEX	FXZ	Tue, Feb 23, 2010	19.46	19.53	19.16	19.19
652	AMEX	FXZ	Mon, Feb 22, 2010	19.60	19.60	19.36	19.48
651	AMEX	FXZ	Fri, Feb 19, 2010	19.30	19.54	19.30	19.46
650	AMEX	FXZ	Thu, Feb 18, 2010	19.15	19.37	19.14	19.35
649	AMEX	FXZ	Wed, Feb 17, 2010	19.24	19.31	19.05	19.15
648	AMEX	FXZ	Tue, Feb 16, 2010	19.01	19.18	18.98	19.17
647	AMEX	FXZ	Fri, Feb 12, 2010	18.46	18.66	18.31	18.63
646	AMEX	FXZ	Thu, Feb 11, 2010	18.31	18.64	18.22	18.64
645	AMEX	FXZ	Wed, Feb 10, 2010	18.26	18.36	18.04	18.26
644	AMEX	FXZ	Tue, Feb 9, 2010	18.12	18.38	18.02	18.31
643	AMEX	FXZ	Mon, Feb 8, 2010	17.98	18.16	17.88	17.88
642	AMEX	FXZ	Fri, Feb 5, 2010	17.89	18.03	17.42	18.03
641	AMEX	FXZ	Thu, Feb 4, 2010	18.42	18.42	17.82	17.82
640	AMEX	FXZ	Wed, Feb 3, 2010	18.67	18.85	18.55	18.64
639	AMEX	FXZ	Tue, Feb 2, 2010	18.50	18.80	18.39	18.76
638	AMEX	FXZ	Mon, Feb 1, 2010	18.07	18.44	18.07	18.43
637	AMEX	FXZ	Fri, Jan 29, 2010	18.38	18.59	17.90	17.99
636	AMEX	FXZ	Thu, Jan 28, 2010	18.65	18.65	18.15	18.27
635	AMEX	FXZ	Wed, Jan 27, 2010	18.62	18.68	18.25	18.61
634	AMEX	FXZ	Tue, Jan 26, 2010	18.57	18.88	18.52	18.63
633	AMEX	FXZ	Mon, Jan 25, 2010	18.55	18.77	18.52	18.61
632	AMEX	FXZ	Fri, Jan 22, 2010	18.89	18.99	18.42	18.44
631	AMEX	FXZ	Thu, Jan 21, 2010	19.48	19.48	18.93	18.94
630	AMEX	FXZ	Wed, Jan 20, 2010	19.62	19.78	19.31	19.50
629	AMEX	FXZ	Tue, Jan 19, 2010	19.54	19.81	19.45	19.77
628	AMEX	FXZ	Fri, Jan 15, 2010	19.63	19.64	19.37	19.47
627	AMEX	FXZ	Thu, Jan 14, 2010	19.71	19.73	19.53	19.62
626	AMEX	FXZ	Wed, Jan 13, 2010	19.67	19.75	19.35	19.73
625	AMEX	FXZ	Tue, Jan 12, 2010	19.81	19.81	19.43	19.60
624	AMEX	FXZ	Mon, Jan 11, 2010	20.20	20.28	19.86	20.00
623	AMEX	FXZ	Fri, Jan 8, 2010	19.80	20.08	19.73	20.04
622	AMEX	FXZ	Thu, Jan 7, 2010	19.79	19.90	19.69	19.87
621	AMEX	FXZ	Wed, Jan 6, 2010	19.58	19.90	19.58	19.85
620	AMEX	FXZ	Tue, Jan 5, 2010	19.51	19.62	19.39	19.59
619	AMEX	FXZ	Mon, Jan 4, 2010	19.22	19.43	19.22	19.42
618	AMEX	FXZ	Thu, Dec 31, 2009	19.16	19.17	18.84	18.84
617	AMEX	FXZ	Wed, Dec 30, 2009	19.12	19.18	19.01	19.11
616	AMEX	FXZ	Tue, Dec 29, 2009	19.30	19.30	19.11	19.18
615	AMEX	FXZ	Mon, Dec 28, 2009	19.39	19.39	19.19	19.25
614	AMEX	FXZ	Thu, Dec 24, 2009	19.23	19.34	19.20	19.29
613	AMEX	FXZ	Wed, Dec 23, 2009	19.12	19.17	18.93	19.15
612	AMEX	FXZ	Tue, Dec 22, 2009	18.97	18.97	18.68	18.93
611	AMEX	FXZ	Mon, Dec 21, 2009	18.90	19.09	18.85	19.02
610	AMEX	FXZ	Fri, Dec 18, 2009	18.84	18.93	18.54	18.68
609	AMEX	FXZ	Thu, Dec 17, 2009	18.88	18.91	18.70	18.72
608	AMEX	FXZ	Wed, Dec 16, 2009	18.95	19.06	18.93	19.01
607	AMEX	FXZ	Tue, Dec 15, 2009	18.89	19.03	18.83	18.86
606	AMEX	FXZ	Mon, Dec 14, 2009	18.82	18.95	18.59	18.93
605	AMEX	FXZ	Fri, Dec 11, 2009	18.58	18.69	18.47	18.68
604	AMEX	FXZ	Thu, Dec 10, 2009	18.66	18.67	18.43	18.47
603	AMEX	FXZ	Wed, Dec 9, 2009	18.27	18.52	18.27	18.52
602	AMEX	FXZ	Tue, Dec 8, 2009	18.45	18.48	18.17	18.34
601	AMEX	FXZ	Mon, Dec 7, 2009	18.60	18.69	18.47	18.55
600	AMEX	FXZ	Fri, Dec 4, 2009	18.67	18.80	18.08	18.44
599	AMEX	FXZ	Thu, Dec 3, 2009	18.63	18.63	18.32	18.33
598	AMEX	FXZ	Wed, Dec 2, 2009	18.42	18.57	18.40	18.55
597	AMEX	FXZ	Tue, Dec 1, 2009	18.28	18.41	18.16	18.30
596	AMEX	FXZ	Mon, Nov 30, 2009	18.11	18.11	17.84	17.99
595	AMEX	FXZ	Fri, Nov 27, 2009	18.25	18.25	17.64	17.92
594	AMEX	FXZ	Wed, Nov 25, 2009	18.11	18.33	18.06	18.33
593	AMEX	FXZ	Tue, Nov 24, 2009	18.11	18.11	17.92	18.05
592	AMEX	FXZ	Mon, Nov 23, 2009	18.29	18.43	18.05	18.10
591	AMEX	FXZ	Fri, Nov 20, 2009	17.77	17.99	17.66	17.97
590	AMEX	FXZ	Thu, Nov 19, 2009	17.97	17.97	17.71	17.92
589	AMEX	FXZ	Wed, Nov 18, 2009	18.25	18.32	18.11	18.23
588	AMEX	FXZ	Tue, Nov 17, 2009	18.11	18.27	17.97	18.26
587	AMEX	FXZ	Mon, Nov 16, 2009	17.90	18.28	17.90	18.21
586	AMEX	FXZ	Fri, Nov 13, 2009	17.55	17.80	17.46	17.73
585	AMEX	FXZ	Thu, Nov 12, 2009	17.71	17.86	17.49	17.49
584	AMEX	FXZ	Wed, Nov 11, 2009	17.88	17.94	17.70	17.79
583	AMEX	FXZ	Tue, Nov 10, 2009	17.61	17.72	17.45	17.64
582	AMEX	FXZ	Mon, Nov 9, 2009	17.45	17.71	17.45	17.71
581	AMEX	FXZ	Fri, Nov 6, 2009	17.06	17.41	17.06	17.25
580	AMEX	FXZ	Thu, Nov 5, 2009	16.82	17.17	16.82	17.17
579	AMEX	FXZ	Wed, Nov 4, 2009	16.95	17.12	16.79	16.79
578	AMEX	FXZ	Tue, Nov 3, 2009	16.42	16.80	16.21	16.78
577	AMEX	FXZ	Mon, Nov 2, 2009	16.46	16.72	16.19	16.41
576	AMEX	FXZ	Fri, Oct 30, 2009	16.90	16.90	16.26	16.40
575	AMEX	FXZ	Thu, Oct 29, 2009	16.55	17.03	16.55	16.93
574	AMEX	FXZ	Wed, Oct 28, 2009	17.09	17.14	16.39	16.45
573	AMEX	FXZ	Tue, Oct 27, 2009	17.43	17.48	17.08	17.19
572	AMEX	FXZ	Mon, Oct 26, 2009	18.12	18.12	17.41	17.43
571	AMEX	FXZ	Fri, Oct 23, 2009	18.24	18.25	17.79	17.82
570	AMEX	FXZ	Thu, Oct 22, 2009	17.96	18.20	17.66	18.18
569	AMEX	FXZ	Wed, Oct 21, 2009	18.11	18.38	17.96	17.96
568	AMEX	FXZ	Tue, Oct 20, 2009	18.29	18.31	18.03	18.24
567	AMEX	FXZ	Mon, Oct 19, 2009	18.33	18.50	18.33	18.45
566	AMEX	FXZ	Fri, Oct 16, 2009	18.29	18.36	18.19	18.28
565	AMEX	FXZ	Thu, Oct 15, 2009	18.53	18.60	18.33	18.58
564	AMEX	FXZ	Wed, Oct 14, 2009	18.28	18.48	18.20	18.45
563	AMEX	FXZ	Tue, Oct 13, 2009	17.94	18.06	17.76	18.03
562	AMEX	FXZ	Mon, Oct 12, 2009	18.16	18.16	17.90	17.99
561	AMEX	FXZ	Fri, Oct 9, 2009	18.01	18.01	17.80	17.93
560	AMEX	FXZ	Thu, Oct 8, 2009	17.75	18.00	17.69	17.96
559	AMEX	FXZ	Wed, Oct 7, 2009	17.44	17.56	17.36	17.52
558	AMEX	FXZ	Tue, Oct 6, 2009	17.45	17.63	17.29	17.46
557	AMEX	FXZ	Mon, Oct 5, 2009	16.90	17.27	16.90	17.23
556	AMEX	FXZ	Fri, Oct 2, 2009	16.75	16.96	16.56	16.78
555	AMEX	FXZ	Thu, Oct 1, 2009	17.36	17.41	17.05	17.06
554	AMEX	FXZ	Wed, Sep 30, 2009	17.67	17.93	17.58	17.67
553	AMEX	FXZ	Tue, Sep 29, 2009	17.87	18.03	17.86	17.89
552	AMEX	FXZ	Mon, Sep 28, 2009	17.45	17.89	17.45	17.81
551	AMEX	FXZ	Fri, Sep 25, 2009	17.50	17.69	17.36	17.42
550	AMEX	FXZ	Thu, Sep 24, 2009	17.95	17.97	17.56	17.68
549	AMEX	FXZ	Wed, Sep 23, 2009	18.33	18.40	18.02	18.03
548	AMEX	FXZ	Tue, Sep 22, 2009	18.18	18.35	18.18	18.26
547	AMEX	FXZ	Mon, Sep 21, 2009	17.98	18.04	17.82	18.03
546	AMEX	FXZ	Fri, Sep 18, 2009	18.33	18.33	18.06	18.21
545	AMEX	FXZ	Thu, Sep 17, 2009	18.32	18.50	18.20	18.24
544	AMEX	FXZ	Wed, Sep 16, 2009	18.07	18.36	17.98	18.30
543	AMEX	FXZ	Tue, Sep 15, 2009	17.65	17.91	17.64	17.89
542	AMEX	FXZ	Mon, Sep 14, 2009	17.04	17.48	16.96	17.48
541	AMEX	FXZ	Fri, Sep 11, 2009	17.38	17.38	17.13	17.25
540	AMEX	FXZ	Thu, Sep 10, 2009	16.71	17.14	16.69	17.14
539	AMEX	FXZ	Wed, Sep 9, 2009	16.74	16.86	16.59	16.80
538	AMEX	FXZ	Tue, Sep 8, 2009	16.46	16.66	16.46	16.65
537	AMEX	FXZ	Fri, Sep 4, 2009	15.89	16.26	15.89	16.26
536	AMEX	FXZ	Thu, Sep 3, 2009	15.72	16.00	15.72	15.94
535	AMEX	FXZ	Wed, Sep 2, 2009	15.79	15.86	15.71	15.73
534	AMEX	FXZ	Tue, Sep 1, 2009	16.36	16.39	15.72	15.81
533	AMEX	FXZ	Mon, Aug 31, 2009	16.42	16.42	16.18	16.35
532	AMEX	FXZ	Fri, Aug 28, 2009	16.64	16.64	16.47	16.54
531	AMEX	FXZ	Thu, Aug 27, 2009	16.05	16.43	16.05	16.43
530	AMEX	FXZ	Wed, Aug 26, 2009	16.17	16.34	16.14	16.27
529	AMEX	FXZ	Tue, Aug 25, 2009	16.42	16.50	16.34	16.34
528	AMEX	FXZ	Mon, Aug 24, 2009	16.59	16.59	16.29	16.34
527	AMEX	FXZ	Fri, Aug 21, 2009	16.12	16.32	16.09	16.32
526	AMEX	FXZ	Thu, Aug 20, 2009	15.69	15.95	15.69	15.95
525	AMEX	FXZ	Wed, Aug 19, 2009	15.40	15.83	15.36	15.70
524	AMEX	FXZ	Tue, Aug 18, 2009	15.41	15.67	15.41	15.63
523	AMEX	FXZ	Mon, Aug 17, 2009	15.87	15.87	15.36	15.40
522	AMEX	FXZ	Fri, Aug 14, 2009	16.27	16.27	15.95	16.08
521	AMEX	FXZ	Thu, Aug 13, 2009	16.18	16.34	16.02	16.34
520	AMEX	FXZ	Wed, Aug 12, 2009	15.80	16.16	15.80	16.14
519	AMEX	FXZ	Tue, Aug 11, 2009	15.69	15.83	15.65	15.79
518	AMEX	FXZ	Mon, Aug 10, 2009	15.94	15.94	15.71	15.75
517	AMEX	FXZ	Fri, Aug 7, 2009	16.01	16.12	15.82	16.03
516	AMEX	FXZ	Thu, Aug 6, 2009	16.04	16.06	15.62	15.75
515	AMEX	FXZ	Wed, Aug 5, 2009	16.02	16.08	15.83	16.02
514	AMEX	FXZ	Tue, Aug 4, 2009	15.81	15.98	15.75	15.98
513	AMEX	FXZ	Mon, Aug 3, 2009	15.50	15.83	15.50	15.83
512	AMEX	FXZ	Fri, Jul 31, 2009	15.14	15.41	15.08	15.29
511	AMEX	FXZ	Thu, Jul 30, 2009	14.85	15.24	14.83	15.08
510	AMEX	FXZ	Wed, Jul 29, 2009	14.91	14.91	14.50	14.50
509	AMEX	FXZ	Tue, Jul 28, 2009	15.04	15.04	14.81	14.98
508	AMEX	FXZ	Mon, Jul 27, 2009	14.99	15.18	14.99	15.12
507	AMEX	FXZ	Fri, Jul 24, 2009	14.70	15.02	14.70	15.02
506	AMEX	FXZ	Thu, Jul 23, 2009	14.53	14.94	14.52	14.87
505	AMEX	FXZ	Wed, Jul 22, 2009	14.45	14.55	14.45	14.51
504	AMEX	FXZ	Tue, Jul 21, 2009	14.78	14.79	14.29	14.55
503	AMEX	FXZ	Mon, Jul 20, 2009	14.43	14.53	14.33	14.53
502	AMEX	FXZ	Fri, Jul 17, 2009	14.04	14.29	14.04	14.17
501	AMEX	FXZ	Thu, Jul 16, 2009	14.12	14.20	13.90	14.18
500	AMEX	FXZ	Wed, Jul 15, 2009	13.70	13.89	13.70	13.89
499	AMEX	FXZ	Tue, Jul 14, 2009	13.20	13.21	13.19	13.19
498	AMEX	FXZ	Mon, Jul 13, 2009	12.53	13.05	12.53	13.03
497	AMEX	FXZ	Fri, Jul 10, 2009	12.72	12.90	12.69	12.69
496	AMEX	FXZ	Thu, Jul 9, 2009	12.79	12.89	12.78	12.79
495	AMEX	FXZ	Wed, Jul 8, 2009	12.61	12.70	12.48	12.70
494	AMEX	FXZ	Tue, Jul 7, 2009	12.94	13.00	12.87	12.87
493	AMEX	FXZ	Mon, Jul 6, 2009	13.33	13.33	12.97	13.22
492	AMEX	FXZ	Thu, Jul 2, 2009	13.60	13.67	13.56	13.56
491	AMEX	FXZ	Wed, Jul 1, 2009	13.94	14.05	13.86	13.91
490	AMEX	FXZ	Tue, Jun 30, 2009	13.95	13.95	13.75	13.81
489	AMEX	FXZ	Mon, Jun 29, 2009	13.97	14.06	13.97	14.05
488	AMEX	FXZ	Fri, Jun 26, 2009	13.70	13.93	13.70	13.85
487	AMEX	FXZ	Thu, Jun 25, 2009	13.70	13.84	13.70	13.84
486	AMEX	FXZ	Wed, Jun 24, 2009	13.80	13.80	13.53	13.53
485	AMEX	FXZ	Tue, Jun 23, 2009	13.26	13.37	13.02	13.30
484	AMEX	FXZ	Mon, Jun 22, 2009	13.51	13.53	13.25	13.25
483	AMEX	FXZ	Fri, Jun 19, 2009	14.18	14.23	13.98	14.12
482	AMEX	FXZ	Thu, Jun 18, 2009	13.88	14.06	13.88	13.98
481	AMEX	FXZ	Wed, Jun 17, 2009	13.95	13.95	13.66	13.78
480	AMEX	FXZ	Tue, Jun 16, 2009	14.54	14.58	14.10	14.20
479	AMEX	FXZ	Mon, Jun 15, 2009	14.87	14.87	14.37	14.50
478	AMEX	FXZ	Fri, Jun 12, 2009	15.06	15.06	14.87	15.03
477	AMEX	FXZ	Thu, Jun 11, 2009	15.37	15.42	15.27	15.29
476	AMEX	FXZ	Wed, Jun 10, 2009	15.28	15.38	14.98	15.20
475	AMEX	FXZ	Tue, Jun 9, 2009	14.86	15.24	14.86	15.16
474	AMEX	FXZ	Mon, Jun 8, 2009	14.63	14.83	14.51	14.76
473	AMEX	FXZ	Fri, Jun 5, 2009	15.08	15.12	14.74	14.96
472	AMEX	FXZ	Thu, Jun 4, 2009	14.65	14.96	14.49	14.94
471	AMEX	FXZ	Wed, Jun 3, 2009	14.88	14.88	14.34	14.51
470	AMEX	FXZ	Tue, Jun 2, 2009	14.99	15.16	14.90	15.13
469	AMEX	FXZ	Mon, Jun 1, 2009	14.67	15.08	14.65	15.02
468	AMEX	FXZ	Fri, May 29, 2009	14.16	14.24	14.15	14.21
467	AMEX	FXZ	Thu, May 28, 2009	14.02	14.12	13.85	14.11
466	AMEX	FXZ	Wed, May 27, 2009	14.35	14.43	13.99	13.99
465	AMEX	FXZ	Tue, May 26, 2009	13.62	14.28	13.62	14.20
464	AMEX	FXZ	Fri, May 22, 2009	13.84	13.99	13.81	13.82
463	AMEX	FXZ	Thu, May 21, 2009	13.92	13.92	13.57	13.74
462	AMEX	FXZ	Wed, May 20, 2009	14.31	14.58	14.13	14.17
461	AMEX	FXZ	Tue, May 19, 2009	14.05	14.16	14.05	14.16
460	AMEX	FXZ	Mon, May 18, 2009	13.44	13.82	13.44	13.77
459	AMEX	FXZ	Fri, May 15, 2009	13.36	13.52	13.10	13.20
458	AMEX	FXZ	Thu, May 14, 2009	12.86	13.37	12.78	13.28
457	AMEX	FXZ	Wed, May 13, 2009	13.29	13.29	12.89	12.95
456	AMEX	FXZ	Tue, May 12, 2009	13.49	13.66	13.46	13.62
455	AMEX	FXZ	Mon, May 11, 2009	14.28	14.28	13.58	13.66
454	AMEX	FXZ	Fri, May 8, 2009	13.76	14.19	13.70	14.13
453	AMEX	FXZ	Thu, May 7, 2009	14.36	14.36	13.44	13.62
452	AMEX	FXZ	Wed, May 6, 2009	14.05	14.10	13.75	14.01
451	AMEX	FXZ	Tue, May 5, 2009	14.32	14.32	13.69	13.86
450	AMEX	FXZ	Mon, May 4, 2009	13.54	13.91	13.54	13.83
449	AMEX	FXZ	Fri, May 1, 2009	13.03	13.34	12.98	13.22
448	AMEX	FXZ	Thu, Apr 30, 2009	13.00	13.31	12.99	13.01
447	AMEX	FXZ	Wed, Apr 29, 2009	12.64	12.85	12.64	12.77
446	AMEX	FXZ	Tue, Apr 28, 2009	12.22	12.51	12.22	12.39
445	AMEX	FXZ	Mon, Apr 27, 2009	12.48	12.69	12.40	12.49
444	AMEX	FXZ	Fri, Apr 24, 2009	12.02	12.82	12.02	12.80
443	AMEX	FXZ	Thu, Apr 23, 2009	12.40	12.40	11.93	12.17
442	AMEX	FXZ	Wed, Apr 22, 2009	12.27	12.56	12.03	12.55
441	AMEX	FXZ	Tue, Apr 21, 2009	11.55	12.06	11.55	12.06
440	AMEX	FXZ	Mon, Apr 20, 2009	11.69	11.72	11.51	11.59
439	AMEX	FXZ	Fri, Apr 17, 2009	12.24	12.51	12.24	12.41
438	AMEX	FXZ	Thu, Apr 16, 2009	11.97	12.30	11.97	12.30
437	AMEX	FXZ	Wed, Apr 15, 2009	11.62	11.94	11.62	11.94
436	AMEX	FXZ	Tue, Apr 14, 2009	11.82	11.92	11.67	11.73
435	AMEX	FXZ	Mon, Apr 13, 2009	11.94	12.02	11.66	12.00
434	AMEX	FXZ	Thu, Apr 9, 2009	11.69	11.85	11.65	11.85
433	AMEX	FXZ	Wed, Apr 8, 2009	11.19	11.19	11.06	11.12
432	AMEX	FXZ	Tue, Apr 7, 2009	11.18	11.18	10.96	11.04
431	AMEX	FXZ	Mon, Apr 6, 2009	11.41	11.47	11.27	11.47
430	AMEX	FXZ	Fri, Apr 3, 2009	11.44	11.65	11.31	11.65
429	AMEX	FXZ	Thu, Apr 2, 2009	11.54	11.63	11.51	11.53
428	AMEX	FXZ	Wed, Apr 1, 2009	10.27	10.89	10.27	10.86
427	AMEX	FXZ	Tue, Mar 31, 2009	10.53	10.57	10.38	10.50
426	AMEX	FXZ	Mon, Mar 30, 2009	10.44	10.44	10.21	10.38
425	AMEX	FXZ	Fri, Mar 27, 2009	11.32	11.32	10.82	10.84
424	AMEX	FXZ	Thu, Mar 26, 2009	11.00	11.13	10.90	11.10
423	AMEX	FXZ	Wed, Mar 25, 2009	11.13	11.13	10.36	10.49
422	AMEX	FXZ	Tue, Mar 24, 2009	10.45	10.73	10.39	10.64
421	AMEX	FXZ	Mon, Mar 23, 2009	10.12	10.41	10.12	10.41
420	AMEX	FXZ	Fri, Mar 20, 2009	10.02	10.02	9.74	9.80
419	AMEX	FXZ	Thu, Mar 19, 2009	10.29	10.29	10.11	10.15
418	AMEX	FXZ	Wed, Mar 18, 2009	9.44	10.41	9.43	9.99
417	AMEX	FXZ	Tue, Mar 17, 2009	9.41	9.66	9.41	9.66
416	AMEX	FXZ	Mon, Mar 16, 2009	9.58	9.84	9.58	9.62
415	AMEX	FXZ	Fri, Mar 13, 2009	9.54	9.57	9.38	9.54
414	AMEX	FXZ	Thu, Mar 12, 2009	8.98	9.47	8.97	9.47
413	AMEX	FXZ	Wed, Mar 11, 2009	9.16	9.28	9.10	9.26
412	AMEX	FXZ	Tue, Mar 10, 2009	8.98	9.14	8.89	9.14
411	AMEX	FXZ	Mon, Mar 9, 2009	8.27	8.52	8.27	8.39
410	AMEX	FXZ	Fri, Mar 6, 2009	8.40	8.40	8.14	8.24
409	AMEX	FXZ	Thu, Mar 5, 2009	8.54	8.56	8.25	8.28
408	AMEX	FXZ	Wed, Mar 4, 2009	8.71	8.89	8.68	8.76
407	AMEX	FXZ	Tue, Mar 3, 2009	8.41	8.45	8.29	8.31
406	AMEX	FXZ	Mon, Mar 2, 2009	8.77	8.77	8.25	8.25
405	AMEX	FXZ	Fri, Feb 27, 2009	9.09	9.27	9.07	9.12
404	AMEX	FXZ	Thu, Feb 26, 2009	9.44	9.49	9.10	9.10
403	AMEX	FXZ	Wed, Feb 25, 2009	9.23	9.41	9.18	9.18
402	AMEX	FXZ	Tue, Feb 24, 2009	9.00	9.41	8.95	9.41
401	AMEX	FXZ	Mon, Feb 23, 2009	9.36	9.37	8.91	8.91
400	AMEX	FXZ	Fri, Feb 20, 2009	9.40	9.63	9.36	9.63
399	AMEX	FXZ	Thu, Feb 19, 2009	9.85	9.85	9.63	9.64
398	AMEX	FXZ	Wed, Feb 18, 2009	9.79	9.80	9.64	9.69
397	AMEX	FXZ	Tue, Feb 17, 2009	10.04	10.05	9.88	9.89
396	AMEX	FXZ	Fri, Feb 13, 2009	10.64	10.67	10.58	10.61
395	AMEX	FXZ	Thu, Feb 12, 2009	10.36	10.52	10.25	10.36
394	AMEX	FXZ	Wed, Feb 11, 2009	10.63	10.63	10.35	10.50
393	AMEX	FXZ	Tue, Feb 10, 2009	10.95	10.95	10.48	10.48
392	AMEX	FXZ	Mon, Feb 9, 2009	11.20	11.20	11.09	11.10
391	AMEX	FXZ	Fri, Feb 6, 2009	10.96	11.01	10.96	11.01
390	AMEX	FXZ	Thu, Feb 5, 2009	10.31	10.62	10.31	10.62
389	AMEX	FXZ	Wed, Feb 4, 2009	10.68	10.68	10.46	10.48
388	AMEX	FXZ	Tue, Feb 3, 2009	10.20	10.43	10.20	10.39
387	AMEX	FXZ	Mon, Feb 2, 2009	10.25	10.25	10.10	10.11
386	AMEX	FXZ	Fri, Jan 30, 2009	10.51	10.51	10.34	10.34
385	AMEX	FXZ	Thu, Jan 29, 2009	10.96	10.97	10.84	10.84
384	AMEX	FXZ	Wed, Jan 28, 2009	11.32	11.39	11.23	11.23
383	AMEX	FXZ	Tue, Jan 27, 2009	10.76	10.83	10.67	10.81
382	AMEX	FXZ	Mon, Jan 26, 2009	10.94	10.94	10.56	10.57
381	AMEX	FXZ	Fri, Jan 23, 2009	10.39	10.82	10.38	10.71
380	AMEX	FXZ	Thu, Jan 22, 2009	10.58	10.66	10.27	10.45
379	AMEX	FXZ	Wed, Jan 21, 2009	10.27	10.70	10.27	10.69
378	AMEX	FXZ	Tue, Jan 20, 2009	10.60	10.60	10.23	10.32
377	AMEX	FXZ	Fri, Jan 16, 2009	10.93	10.97	10.64	10.97
376	AMEX	FXZ	Thu, Jan 15, 2009	10.60	10.83	10.13	10.83
375	AMEX	FXZ	Wed, Jan 14, 2009	11.16	11.16	10.78	10.78
374	AMEX	FXZ	Tue, Jan 13, 2009	11.55	11.55	11.25	11.50
373	AMEX	FXZ	Mon, Jan 12, 2009	11.75	11.75	11.36	11.38
372	AMEX	FXZ	Fri, Jan 9, 2009	12.47	12.47	11.99	12.09
371	AMEX	FXZ	Thu, Jan 8, 2009	12.07	12.45	12.07	12.45
370	AMEX	FXZ	Wed, Jan 7, 2009	12.41	12.54	12.17	12.18
369	AMEX	FXZ	Tue, Jan 6, 2009	11.92	12.90	11.92	12.73
368	AMEX	FXZ	Mon, Jan 5, 2009	13.98	13.98	12.27	12.47
367	AMEX	FXZ	Fri, Jan 2, 2009	12.34	12.49	12.25	12.49
366	AMEX	FXZ	Wed, Dec 31, 2008	11.92	12.05	11.86	11.99
365	AMEX	FXZ	Tue, Dec 30, 2008	11.73	11.73	11.33	11.61
364	AMEX	FXZ	Mon, Dec 29, 2008	11.31	11.31	11.13	11.30
363	AMEX	FXZ	Fri, Dec 26, 2008	11.32	11.48	11.23	11.45
362	AMEX	FXZ	Wed, Dec 24, 2008	11.16	11.30	11.12	11.26
361	AMEX	FXZ	Tue, Dec 23, 2008	11.42	11.49	11.10	11.10
360	AMEX	FXZ	Mon, Dec 22, 2008	11.48	11.64	11.12	11.14
359	AMEX	FXZ	Fri, Dec 19, 2008	10.93	11.86	10.93	11.78
358	AMEX	FXZ	Thu, Dec 18, 2008	12.07	12.07	11.77	11.82
357	AMEX	FXZ	Wed, Dec 17, 2008	12.22	12.44	12.19	12.41
356	AMEX	FXZ	Tue, Dec 16, 2008	11.61	11.84	11.61	11.79
355	AMEX	FXZ	Fri, Dec 12, 2008	10.90	11.54	10.90	11.54
354	AMEX	FXZ	Thu, Dec 11, 2008	11.80	11.80	11.39	11.39
353	AMEX	FXZ	Wed, Dec 10, 2008	11.69	11.87	11.69	11.87
352	AMEX	FXZ	Tue, Dec 9, 2008	11.47	11.48	11.43	11.44
351	AMEX	FXZ	Fri, Dec 5, 2008	10.00	10.57	10.00	10.57
350	AMEX	FXZ	Thu, Dec 4, 2008	10.54	10.63	10.42	10.45
349	AMEX	FXZ	Wed, Dec 3, 2008	10.16	10.34	10.07	10.07
348	AMEX	FXZ	Tue, Dec 2, 2008	10.21	10.21	10.17	10.17
347	AMEX	FXZ	Mon, Dec 1, 2008	10.55	10.55	10.04	10.04
346	AMEX	FXZ	Wed, Nov 26, 2008	10.45	10.46	10.45	10.46
345	AMEX	FXZ	Tue, Nov 25, 2008	9.64	10.30	9.64	10.30
344	AMEX	FXZ	Mon, Nov 24, 2008	9.94	9.94	9.94	9.94
343	AMEX	FXZ	Fri, Nov 21, 2008	8.77	9.24	8.66	9.24
342	AMEX	FXZ	Thu, Nov 20, 2008	9.09	9.34	8.70	8.70
341	AMEX	FXZ	Wed, Nov 19, 2008	10.01	10.01	9.91	9.91
340	AMEX	FXZ	Tue, Nov 18, 2008	10.55	10.55	10.22	10.22
339	AMEX	FXZ	Mon, Nov 17, 2008	10.48	10.81	10.47	10.66
338	AMEX	FXZ	Fri, Nov 14, 2008	10.75	10.99	10.75	10.99
337	AMEX	FXZ	Thu, Nov 13, 2008	10.45	10.75	10.45	10.70
336	AMEX	FXZ	Wed, Nov 12, 2008	10.79	10.80	10.55	10.55
335	AMEX	FXZ	Tue, Nov 11, 2008	11.22	11.23	11.14	11.17
334	AMEX	FXZ	Mon, Nov 10, 2008	12.13	12.13	11.48	11.48
333	AMEX	FXZ	Fri, Nov 7, 2008	11.47	11.67	11.47	11.67
332	AMEX	FXZ	Thu, Nov 6, 2008	11.66	11.66	11.41	11.45
331	AMEX	FXZ	Wed, Nov 5, 2008	11.55	12.77	11.55	12.77
330	AMEX	FXZ	Tue, Nov 4, 2008	12.10	12.82	12.10	12.78
329	AMEX	FXZ	Fri, Oct 31, 2008	11.52	12.21	11.52	12.10
328	AMEX	FXZ	Thu, Oct 30, 2008	11.03	11.94	11.03	11.77
327	AMEX	FXZ	Wed, Oct 29, 2008	10.90	11.80	10.90	11.54
326	AMEX	FXZ	Tue, Oct 28, 2008	10.18	10.38	10.18	10.37
325	AMEX	FXZ	Mon, Oct 27, 2008	10.84	10.98	10.74	10.74
324	AMEX	FXZ	Fri, Oct 24, 2008	12.02	12.02	10.52	11.03
323	AMEX	FXZ	Thu, Oct 23, 2008	11.57	11.57	11.28	11.28
322	AMEX	FXZ	Wed, Oct 22, 2008	11.91	12.17	11.91	12.17
321	AMEX	FXZ	Tue, Oct 21, 2008	12.63	12.82	12.62	12.82
320	AMEX	FXZ	Mon, Oct 20, 2008	12.80	12.80	12.80	12.80
319	AMEX	FXZ	Fri, Oct 17, 2008	12.09	12.86	12.09	12.52
318	AMEX	FXZ	Thu, Oct 16, 2008	11.66	11.90	11.33	11.68
317	AMEX	FXZ	Wed, Oct 15, 2008	12.52	12.52	11.79	12.03
316	AMEX	FXZ	Tue, Oct 14, 2008	14.10	14.11	13.17	13.42
315	AMEX	FXZ	Mon, Oct 13, 2008	12.50	13.14	12.50	13.11
314	AMEX	FXZ	Fri, Oct 10, 2008	10.88	12.45	10.88	12.12
313	AMEX	FXZ	Thu, Oct 9, 2008	12.89	13.34	12.30	12.30
312	AMEX	FXZ	Wed, Oct 8, 2008	12.59	13.70	12.59	13.28
311	AMEX	FXZ	Tue, Oct 7, 2008	14.12	14.14	13.10	13.10
310	AMEX	FXZ	Mon, Oct 6, 2008	14.00	14.14	12.99	14.14
309	AMEX	FXZ	Fri, Oct 3, 2008	14.45	15.59	14.45	14.66
308	AMEX	FXZ	Thu, Oct 2, 2008	15.73	16.12	14.83	14.89
307	AMEX	FXZ	Wed, Oct 1, 2008	16.68	16.73	16.25	16.42
306	AMEX	FXZ	Tue, Sep 30, 2008	15.43	18.80	15.43	17.46
305	AMEX	FXZ	Mon, Sep 29, 2008	17.38	17.38	15.92	16.06
304	AMEX	FXZ	Fri, Sep 26, 2008	17.57	17.96	17.57	17.86
303	AMEX	FXZ	Thu, Sep 25, 2008	18.11	18.59	18.11	18.44
302	AMEX	FXZ	Wed, Sep 24, 2008	20.17	20.17	18.22	18.51
301	AMEX	FXZ	Tue, Sep 23, 2008	19.01	19.03	18.53	18.53
300	AMEX	FXZ	Mon, Sep 22, 2008	21.17	21.23	19.04	19.04
299	AMEX	FXZ	Fri, Sep 19, 2008	21.38	399.98	19.45	19.79
298	AMEX	FXZ	Thu, Sep 18, 2008	18.56	19.55	17.62	18.64
297	AMEX	FXZ	Wed, Sep 17, 2008	18.92	19.03	18.29	18.31
296	AMEX	FXZ	Tue, Sep 16, 2008	17.96	19.26	17.96	19.26
295	AMEX	FXZ	Mon, Sep 15, 2008	19.27	19.49	18.90	18.94
294	AMEX	FXZ	Fri, Sep 12, 2008	19.87	20.17	19.87	20.16
293	AMEX	FXZ	Thu, Sep 11, 2008	18.81	19.63	18.81	19.61
292	AMEX	FXZ	Wed, Sep 10, 2008	19.11	19.60	19.11	19.51
291	AMEX	FXZ	Tue, Sep 9, 2008	19.66	19.66	18.90	18.90
290	AMEX	FXZ	Mon, Sep 8, 2008	20.94	20.94	19.84	19.96
289	AMEX	FXZ	Fri, Sep 5, 2008	20.75	20.75	19.41	20.12
288	AMEX	FXZ	Thu, Sep 4, 2008	20.09	20.09	19.68	19.88
287	AMEX	FXZ	Wed, Sep 3, 2008	20.92	21.15	20.60	20.76
286	AMEX	FXZ	Tue, Sep 2, 2008	21.48	21.48	20.89	20.89
285	AMEX	FXZ	Fri, Aug 29, 2008	21.50	21.61	21.50	21.56
284	AMEX	FXZ	Thu, Aug 28, 2008	21.51	21.65	21.34	21.65
283	AMEX	FXZ	Wed, Aug 27, 2008	21.20	21.35	21.11	21.29
282	AMEX	FXZ	Tue, Aug 26, 2008	20.88	20.88	20.79	20.86
281	AMEX	FXZ	Mon, Aug 25, 2008	21.32	21.32	20.63	20.73
280	AMEX	FXZ	Fri, Aug 22, 2008	21.32	21.32	21.11	21.25
279	AMEX	FXZ	Thu, Aug 21, 2008	21.14	21.34	21.11	21.31
278	AMEX	FXZ	Wed, Aug 20, 2008	20.96	21.18	20.96	21.18
277	AMEX	FXZ	Tue, Aug 19, 2008	20.90	20.91	20.73	20.74
276	AMEX	FXZ	Mon, Aug 18, 2008	21.90	21.90	20.90	21.06
275	AMEX	FXZ	Fri, Aug 15, 2008	21.30	21.30	21.05	21.15
274	AMEX	FXZ	Thu, Aug 14, 2008	21.23	21.41	21.23	21.35
273	AMEX	FXZ	Wed, Aug 13, 2008	20.90	21.40	20.87	21.34
272	AMEX	FXZ	Tue, Aug 12, 2008	21.02	21.05	20.88	20.98
271	AMEX	FXZ	Mon, Aug 11, 2008	21.04	21.04	20.91	21.03
270	AMEX	FXZ	Fri, Aug 8, 2008	20.74	21.16	20.65	21.09
269	AMEX	FXZ	Thu, Aug 7, 2008	21.05	21.12	20.86	20.86
268	AMEX	FXZ	Wed, Aug 6, 2008	21.10	21.28	20.97	21.19
267	AMEX	FXZ	Tue, Aug 5, 2008	20.98	20.98	20.64	20.86
266	AMEX	FXZ	Mon, Aug 4, 2008	21.19	21.22	20.58	20.65
265	AMEX	FXZ	Fri, Aug 1, 2008	21.84	21.84	21.61	21.64
264	AMEX	FXZ	Thu, Jul 31, 2008	21.97	22.11	21.92	21.92
263	AMEX	FXZ	Wed, Jul 30, 2008	21.87	22.14	21.81	22.14
262	AMEX	FXZ	Tue, Jul 29, 2008	21.23	21.41	21.21	21.41
261	AMEX	FXZ	Mon, Jul 28, 2008	21.01	21.05	20.80	20.80
260	AMEX	FXZ	Fri, Jul 25, 2008	20.75	21.00	20.75	20.88
259	AMEX	FXZ	Thu, Jul 24, 2008	21.32	21.32	20.53	20.53
258	AMEX	FXZ	Wed, Jul 23, 2008	21.83	21.83	21.24	21.24
257	AMEX	FXZ	Tue, Jul 22, 2008	21.37	21.53	21.29	21.53
256	AMEX	FXZ	Mon, Jul 21, 2008	21.39	21.58	21.30	21.58
255	AMEX	FXZ	Fri, Jul 18, 2008	20.28	21.17	20.28	21.12
254	AMEX	FXZ	Thu, Jul 17, 2008	21.13	21.18	21.07	21.16
253	AMEX	FXZ	Wed, Jul 16, 2008	21.19	21.19	20.54	20.96
252	AMEX	FXZ	Mon, Jul 14, 2008	20.38	21.09	20.38	20.87
251	AMEX	FXZ	Fri, Jul 11, 2008	21.03	21.13	20.61	20.89
250	AMEX	FXZ	Thu, Jul 10, 2008	20.67	21.12	20.67	21.09
249	AMEX	FXZ	Wed, Jul 9, 2008	21.24	21.24	20.75	20.75
248	AMEX	FXZ	Tue, Jul 8, 2008	20.47	20.64	19.89	20.64
247	AMEX	FXZ	Mon, Jul 7, 2008	20.66	21.94	20.43	20.84
246	AMEX	FXZ	Thu, Jul 3, 2008	20.24	20.80	20.24	20.65
245	AMEX	FXZ	Wed, Jul 2, 2008	21.60	21.60	20.70	20.70
244	AMEX	FXZ	Tue, Jul 1, 2008	21.87	21.95	21.81	21.95
243	AMEX	FXZ	Mon, Jun 30, 2008	22.37	22.49	22.28	22.28
242	AMEX	FXZ	Fri, Jun 27, 2008	22.33	22.46	22.33	22.39
241	AMEX	FXZ	Thu, Jun 26, 2008	22.91	22.91	22.26	22.33
240	AMEX	FXZ	Wed, Jun 25, 2008	22.89	23.36	22.83	23.09
239	AMEX	FXZ	Tue, Jun 24, 2008	23.17	23.28	23.00	23.00
238	AMEX	FXZ	Mon, Jun 23, 2008	23.56	23.60	23.43	23.43
237	AMEX	FXZ	Fri, Jun 20, 2008	23.50	23.50	23.29	23.29
236	AMEX	FXZ	Thu, Jun 19, 2008	23.59	23.77	23.59	23.77
235	AMEX	FXZ	Wed, Jun 18, 2008	23.63	23.67	23.43	23.58
234	AMEX	FXZ	Tue, Jun 17, 2008	23.84	23.87	23.67	23.67
233	AMEX	FXZ	Mon, Jun 16, 2008	23.80	23.80	23.46	23.60
232	AMEX	FXZ	Fri, Jun 13, 2008	23.50	23.50	23.50	23.50
231	AMEX	FXZ	Thu, Jun 12, 2008	23.21	23.23	22.91	22.91
230	AMEX	FXZ	Wed, Jun 11, 2008	23.44	23.44	23.08	23.08
229	AMEX	FXZ	Tue, Jun 10, 2008	23.38	23.51	23.30	23.30
228	AMEX	FXZ	Mon, Jun 9, 2008	23.72	23.85	23.59	23.78
227	AMEX	FXZ	Fri, Jun 6, 2008	24.12	30.22	23.63	23.63
226	AMEX	FXZ	Thu, Jun 5, 2008	24.04	24.17	24.04	24.17
225	AMEX	FXZ	Wed, Jun 4, 2008	23.69	23.91	23.61	23.61
224	AMEX	FXZ	Tue, Jun 3, 2008	23.92	23.92	23.66	23.67
223	AMEX	FXZ	Mon, Jun 2, 2008	23.80	23.93	23.68	23.68
222	AMEX	FXZ	Fri, May 30, 2008	23.76	23.92	23.76	23.92
221	AMEX	FXZ	Thu, May 29, 2008	23.64	23.64	23.62	23.62
220	AMEX	FXZ	Wed, May 28, 2008	23.31	23.65	23.31	23.65
219	AMEX	FXZ	Tue, May 27, 2008	23.11	23.16	23.01	23.14
218	AMEX	FXZ	Fri, May 23, 2008	23.39	23.39	23.14	23.26
217	AMEX	FXZ	Thu, May 22, 2008	23.78	23.82	23.49	23.50
216	AMEX	FXZ	Wed, May 21, 2008	24.11	24.11	23.57	23.58
215	AMEX	FXZ	Tue, May 20, 2008	23.81	24.05	23.81	24.05
214	AMEX	FXZ	Mon, May 19, 2008	24.26	24.42	24.01	24.01
213	AMEX	FXZ	Fri, May 16, 2008	24.10	24.23	23.92	24.23
212	AMEX	FXZ	Thu, May 15, 2008	23.77	23.88	23.71	23.87
211	AMEX	FXZ	Wed, May 14, 2008	23.78	23.79	23.50	23.50
210	AMEX	FXZ	Tue, May 13, 2008	23.11	23.44	23.11	23.44
209	AMEX	FXZ	Mon, May 12, 2008	22.73	22.93	22.73	22.93
208	AMEX	FXZ	Thu, May 8, 2008	22.71	22.71	22.67	22.67
207	AMEX	FXZ	Wed, May 7, 2008	22.84	22.98	22.75	22.75
206	AMEX	FXZ	Tue, May 6, 2008	22.82	22.93	22.79	22.92
205	AMEX	FXZ	Mon, May 5, 2008	22.41	22.61	22.40	22.61
204	AMEX	FXZ	Fri, May 2, 2008	22.26	22.26	22.18	22.18
203	AMEX	FXZ	Thu, May 1, 2008	22.03	22.05	21.71	22.04
202	AMEX	FXZ	Wed, Apr 30, 2008	22.51	22.73	22.12	22.12
201	AMEX	FXZ	Tue, Apr 29, 2008	22.30	22.30	22.10	22.10
200	AMEX	FXZ	Mon, Apr 28, 2008	22.76	22.95	22.76	22.95
199	AMEX	FXZ	Fri, Apr 25, 2008	22.59	22.94	22.59	22.94
198	AMEX	FXZ	Thu, Apr 24, 2008	22.93	22.93	22.21	22.21
197	AMEX	FXZ	Wed, Apr 23, 2008	22.54	22.73	22.50	22.53
196	AMEX	FXZ	Tue, Apr 22, 2008	22.95	22.98	22.68	22.74
195	AMEX	FXZ	Mon, Apr 21, 2008	23.08	23.11	22.92	23.11
194	AMEX	FXZ	Fri, Apr 18, 2008	23.15	23.15	22.77	23.03
193	AMEX	FXZ	Thu, Apr 17, 2008	22.70	22.80	22.50	22.80
192	AMEX	FXZ	Wed, Apr 16, 2008	22.06	22.45	22.06	22.44
191	AMEX	FXZ	Tue, Apr 15, 2008	21.63	21.64	21.63	21.64
190	AMEX	FXZ	Mon, Apr 14, 2008	21.77	21.79	21.73	21.73
189	AMEX	FXZ	Fri, Apr 11, 2008	22.19	22.19	21.78	21.78
188	AMEX	FXZ	Thu, Apr 10, 2008	22.01	22.25	21.86	22.20
187	AMEX	FXZ	Wed, Apr 9, 2008	22.18	22.21	20.18	22.11
186	AMEX	FXZ	Tue, Apr 8, 2008	22.37	22.37	22.28	22.37
185	AMEX	FXZ	Mon, Apr 7, 2008	22.62	22.65	22.27	22.27
184	AMEX	FXZ	Fri, Apr 4, 2008	21.95	22.24	21.95	22.09
183	AMEX	FXZ	Thu, Apr 3, 2008	21.60	21.90	21.60	21.66
182	AMEX	FXZ	Wed, Apr 2, 2008	21.36	21.62	21.36	21.53
181	AMEX	FXZ	Tue, Apr 1, 2008	21.23	21.34	21.23	21.34
180	AMEX	FXZ	Mon, Mar 31, 2008	20.46	20.62	20.35	20.35
179	AMEX	FXZ	Fri, Mar 28, 2008	20.97	20.97	20.55	20.55
178	AMEX	FXZ	Thu, Mar 27, 2008	20.80	20.80	20.80	20.80
177	AMEX	FXZ	Wed, Mar 26, 2008	20.98	20.98	20.94	20.95
176	AMEX	FXZ	Tue, Mar 25, 2008	20.68	20.99	20.68	20.99
175	AMEX	FXZ	Mon, Mar 24, 2008	20.54	20.54	20.54	20.54
174	AMEX	FXZ	Thu, Mar 20, 2008	19.83	20.03	19.66	19.93
173	AMEX	FXZ	Wed, Mar 19, 2008	20.59	20.59	19.89	19.89
172	AMEX	FXZ	Tue, Mar 18, 2008	19.06	20.64	19.06	20.64
171	AMEX	FXZ	Mon, Mar 17, 2008	19.87	20.33	19.78	19.78
170	AMEX	FXZ	Fri, Mar 14, 2008	20.96	20.96	20.38	20.38
169	AMEX	FXZ	Thu, Mar 13, 2008	20.55	20.95	20.55	20.95
168	AMEX	FXZ	Wed, Mar 12, 2008	20.80	20.82	20.53	20.54
167	AMEX	FXZ	Tue, Mar 11, 2008	20.15	20.47	19.90	20.45
166	AMEX	FXZ	Mon, Mar 10, 2008	19.89	20.08	19.50	19.84
165	AMEX	FXZ	Fri, Mar 7, 2008	22.12	22.12	20.43	20.46
164	AMEX	FXZ	Thu, Mar 6, 2008	23.24	24.04	21.01	21.01
163	AMEX	FXZ	Wed, Mar 5, 2008	21.23	21.32	21.23	21.28
162	AMEX	FXZ	Tue, Mar 4, 2008	21.13	21.29	20.75	20.79
161	AMEX	FXZ	Mon, Mar 3, 2008	20.90	21.40	20.90	21.40
160	AMEX	FXZ	Fri, Feb 29, 2008	21.36	21.36	20.99	20.99
159	AMEX	FXZ	Thu, Feb 28, 2008	21.74	21.84	21.63	21.71
158	AMEX	FXZ	Wed, Feb 27, 2008	21.67	22.02	21.67	21.98
157	AMEX	FXZ	Tue, Feb 26, 2008	21.91	21.91	21.85	21.85
156	AMEX	FXZ	Mon, Feb 25, 2008	21.34	21.54	21.19	21.54
155	AMEX	FXZ	Fri, Feb 22, 2008	21.03	21.28	20.95	21.28
154	AMEX	FXZ	Thu, Feb 21, 2008	21.53	21.54	21.15	21.15
153	AMEX	FXZ	Wed, Feb 20, 2008	20.98	21.29	20.95	21.29
152	AMEX	FXZ	Tue, Feb 19, 2008	20.50	21.21	20.50	21.12
151	AMEX	FXZ	Fri, Feb 15, 2008	20.72	20.76	20.72	20.73
150	AMEX	FXZ	Thu, Feb 14, 2008	21.05	21.09	20.79	20.83
149	AMEX	FXZ	Wed, Feb 13, 2008	20.77	20.93	20.77	20.93
148	AMEX	FXZ	Tue, Feb 12, 2008	21.06	21.06	20.73	20.73
147	AMEX	FXZ	Mon, Feb 11, 2008	20.26	20.29	20.26	20.29
146	AMEX	FXZ	Fri, Feb 8, 2008	20.01	20.36	20.01	20.36
145	AMEX	FXZ	Thu, Feb 7, 2008	19.96	20.06	19.84	19.96
144	AMEX	FXZ	Wed, Feb 6, 2008	20.13	20.36	19.93	19.93
143	AMEX	FXZ	Tue, Feb 5, 2008	20.45	20.47	20.15	20.15
142	AMEX	FXZ	Mon, Feb 4, 2008	20.83	20.85	20.83	20.85
141	AMEX	FXZ	Thu, Jan 31, 2008	19.94	20.59	19.94	20.59
140	AMEX	FXZ	Wed, Jan 30, 2008	19.96	20.34	19.89	20.28
139	AMEX	FXZ	Tue, Jan 29, 2008	20.03	20.09	19.96	20.05
138	AMEX	FXZ	Mon, Jan 28, 2008	19.38	19.72	19.38	19.72
137	AMEX	FXZ	Fri, Jan 25, 2008	19.64	19.64	19.62	19.62
136	AMEX	FXZ	Thu, Jan 24, 2008	19.20	19.20	19.13	19.13
135	AMEX	FXZ	Wed, Jan 23, 2008	18.17	18.72	17.96	18.72
134	AMEX	FXZ	Tue, Jan 22, 2008	18.13	18.69	18.13	18.61
133	AMEX	FXZ	Fri, Jan 18, 2008	18.77	18.77	18.73	18.76
132	AMEX	FXZ	Thu, Jan 17, 2008	19.44	19.48	19.44	19.48
131	AMEX	FXZ	Wed, Jan 16, 2008	19.62	19.62	19.49	19.49
130	AMEX	FXZ	Mon, Jan 14, 2008	20.51	20.69	20.49	20.68
129	AMEX	FXZ	Fri, Jan 11, 2008	20.29	20.52	20.20	20.20
128	AMEX	FXZ	Thu, Jan 10, 2008	20.34	20.34	20.20	20.31
127	AMEX	FXZ	Wed, Jan 9, 2008	19.98	20.04	19.59	19.59
126	AMEX	FXZ	Tue, Jan 8, 2008	20.97	20.97	20.25	20.25
125	AMEX	FXZ	Mon, Jan 7, 2008	21.06	21.10	20.50	20.54
124	AMEX	FXZ	Fri, Jan 4, 2008	21.47	21.47	21.10	21.13
123	AMEX	FXZ	Thu, Jan 3, 2008	21.94	21.94	21.78	21.78
122	AMEX	FXZ	Wed, Jan 2, 2008	21.80	21.80	21.59	21.59
121	AMEX	FXZ	Mon, Dec 31, 2007	21.91	21.91	21.91	21.91
120	AMEX	FXZ	Fri, Dec 28, 2007	22.14	22.14	22.06	22.06
119	AMEX	FXZ	Thu, Dec 27, 2007	22.20	22.25	22.08	22.09
118	AMEX	FXZ	Wed, Dec 26, 2007	22.19	22.28	22.19	22.28
117	AMEX	FXZ	Mon, Dec 24, 2007	22.10	22.15	22.10	22.15
116	AMEX	FXZ	Fri, Dec 21, 2007	21.90	21.90	21.90	21.90
115	AMEX	FXZ	Wed, Dec 19, 2007	21.30	21.30	21.18	21.20
114	AMEX	FXZ	Tue, Dec 18, 2007	21.26	21.26	20.92	20.92
113	AMEX	FXZ	Mon, Dec 17, 2007	21.52	21.52	21.20	21.20
112	AMEX	FXZ	Fri, Dec 14, 2007	21.89	21.95	21.85	21.88
111	AMEX	FXZ	Thu, Dec 13, 2007	21.80	21.84	21.80	21.80
110	AMEX	FXZ	Wed, Dec 12, 2007	22.13	22.15	22.09	22.09
109	AMEX	FXZ	Tue, Dec 11, 2007	22.66	22.66	22.42	22.42
108	AMEX	FXZ	Mon, Dec 10, 2007	22.55	22.57	22.46	22.53
107	AMEX	FXZ	Fri, Dec 7, 2007	22.33	22.33	22.33	22.33
106	AMEX	FXZ	Thu, Dec 6, 2007	21.74	21.74	21.74	21.74
105	AMEX	FXZ	Wed, Dec 5, 2007	21.41	21.47	21.38	21.38
104	AMEX	FXZ	Tue, Dec 4, 2007	21.17	21.20	21.13	21.16
103	AMEX	FXZ	Mon, Dec 3, 2007	21.23	21.38	21.23	21.32
102	AMEX	FXZ	Fri, Nov 30, 2007	21.24	21.24	21.24	21.24
101	AMEX	FXZ	Thu, Nov 29, 2007	21.27	21.30	21.26	21.26
100	AMEX	FXZ	Wed, Nov 28, 2007	20.48	20.48	20.48	20.48
99	AMEX	FXZ	Mon, Nov 26, 2007	20.36	20.36	20.31	20.31
98	AMEX	FXZ	Fri, Nov 23, 2007	20.34	20.34	20.34	20.34
97	AMEX	FXZ	Wed, Nov 21, 2007	20.11	20.11	20.10	20.10
96	AMEX	FXZ	Mon, Nov 19, 2007	20.22	20.22	20.22	20.22
95	AMEX	FXZ	Fri, Nov 16, 2007	20.72	20.77	20.68	20.72
94	AMEX	FXZ	Thu, Nov 15, 2007	20.63	20.66	20.56	20.60
93	AMEX	FXZ	Wed, Nov 14, 2007	21.25	21.25	21.25	21.25
92	AMEX	FXZ	Tue, Nov 13, 2007	20.65	20.65	20.65	20.65
91	AMEX	FXZ	Thu, Nov 8, 2007	21.71	21.71	21.34	21.34
90	AMEX	FXZ	Wed, Nov 7, 2007	21.86	21.86	21.86	21.86
89	AMEX	FXZ	Tue, Nov 6, 2007	22.14	22.14	22.14	22.14
88	AMEX	FXZ	Mon, Nov 5, 2007	21.81	21.86	21.81	21.86
87	AMEX	FXZ	Fri, Nov 2, 2007	22.06	22.06	22.06	22.06
86	AMEX	FXZ	Thu, Nov 1, 2007	22.29	22.30	22.25	22.25
85	AMEX	FXZ	Wed, Oct 31, 2007	22.42	22.45	22.30	22.30
84	AMEX	FXZ	Tue, Oct 30, 2007	22.41	22.41	22.41	22.41
83	AMEX	FXZ	Mon, Oct 29, 2007	22.79	22.85	22.79	22.85
82	AMEX	FXZ	Fri, Oct 26, 2007	22.53	22.57	22.50	22.50
81	AMEX	FXZ	Thu, Oct 25, 2007	22.34	22.34	22.34	22.34
80	AMEX	FXZ	Wed, Oct 24, 2007	22.07	22.07	21.98	21.98
79	AMEX	FXZ	Tue, Oct 23, 2007	21.93	22.05	21.93	22.05
78	AMEX	FXZ	Mon, Oct 22, 2007	21.67	21.67	21.67	21.67
77	AMEX	FXZ	Fri, Oct 19, 2007	22.43	22.43	21.80	21.80
76	AMEX	FXZ	Thu, Oct 18, 2007	22.19	22.19	22.19	22.19
75	AMEX	FXZ	Wed, Oct 17, 2007	22.12	22.12	22.12	22.12
74	AMEX	FXZ	Tue, Oct 16, 2007	22.18	22.18	22.17	22.17
73	AMEX	FXZ	Mon, Oct 15, 2007	22.60	22.60	22.33	22.33
72	AMEX	FXZ	Thu, Oct 11, 2007	22.91	22.94	22.36	22.46
71	AMEX	FXZ	Wed, Oct 10, 2007	22.79	22.79	22.55	22.56
70	AMEX	FXZ	Tue, Oct 9, 2007	22.50	22.50	22.50	22.50
69	AMEX	FXZ	Fri, Oct 5, 2007	22.00	22.06	22.00	22.06
68	AMEX	FXZ	Thu, Oct 4, 2007	21.67	21.67	21.67	21.67
67	AMEX	FXZ	Wed, Oct 3, 2007	21.78	21.88	21.78	21.88
66	AMEX	FXZ	Tue, Oct 2, 2007	22.10	22.10	21.78	21.88
65	AMEX	FXZ	Mon, Oct 1, 2007	21.98	22.03	21.75	21.82
64	AMEX	FXZ	Fri, Sep 28, 2007	21.80	21.80	21.61	21.61
63	AMEX	FXZ	Thu, Sep 27, 2007	21.68	21.68	21.68	21.68
62	AMEX	FXZ	Wed, Sep 26, 2007	21.29	21.42	21.29	21.42
61	AMEX	FXZ	Tue, Sep 25, 2007	20.95	20.95	20.95	20.95
60	AMEX	FXZ	Thu, Sep 20, 2007	21.20	21.20	21.20	21.20
59	AMEX	FXZ	Wed, Sep 19, 2007	21.40	21.48	21.40	21.48
58	AMEX	FXZ	Tue, Sep 18, 2007	20.39	20.95	20.39	20.95
57	AMEX	FXZ	Mon, Sep 17, 2007	20.28	20.28	20.25	20.25
56	AMEX	FXZ	Fri, Sep 14, 2007	20.27	20.27	20.27	20.27
55	AMEX	FXZ	Tue, Sep 11, 2007	19.89	20.06	19.89	20.06
54	AMEX	FXZ	Mon, Sep 10, 2007	19.62	19.62	19.62	19.62
53	AMEX	FXZ	Thu, Sep 6, 2007	20.38	20.38	20.38	20.38
52	AMEX	FXZ	Wed, Sep 5, 2007	20.27	20.29	20.27	20.29
51	AMEX	FXZ	Tue, Sep 4, 2007	20.12	20.12	20.12	20.12
50	AMEX	FXZ	Fri, Aug 31, 2007	20.10	20.10	20.04	20.04
49	AMEX	FXZ	Thu, Aug 30, 2007	19.93	19.93	19.93	19.93
48	AMEX	FXZ	Mon, Aug 27, 2007	20.01	20.01	19.90	19.94
47	AMEX	FXZ	Fri, Aug 24, 2007	19.63	19.83	19.63	19.83
46	AMEX	FXZ	Thu, Aug 23, 2007	20.00	20.00	19.45	19.45
45	AMEX	FXZ	Fri, Aug 17, 2007	18.75	18.75	18.29	18.29
44	AMEX	FXZ	Thu, Aug 16, 2007	17.88	17.88	17.39	17.78
43	AMEX	FXZ	Tue, Aug 14, 2007	19.71	19.71	19.71	19.71
42	AMEX	FXZ	Mon, Aug 13, 2007	19.87	19.87	19.84	19.87
41	AMEX	FXZ	Fri, Aug 10, 2007	18.94	18.94	18.94	18.94
40	AMEX	FXZ	Thu, Aug 9, 2007	19.52	19.54	19.39	19.39
39	AMEX	FXZ	Wed, Aug 8, 2007	20.15	20.15	20.10	20.15
38	AMEX	FXZ	Wed, Aug 1, 2007	20.07	20.07	20.06	20.06
37	AMEX	FXZ	Tue, Jul 31, 2007	20.62	20.67	20.50	20.50
36	AMEX	FXZ	Mon, Jul 30, 2007	20.00	20.00	20.00	20.00
35	AMEX	FXZ	Fri, Jul 27, 2007	20.05	20.05	19.99	20.04
34	AMEX	FXZ	Thu, Jul 26, 2007	20.44	20.61	20.44	20.50
33	AMEX	FXZ	Tue, Jul 24, 2007	21.10	21.10	21.10	21.10
32	AMEX	FXZ	Mon, Jul 23, 2007	21.51	21.51	21.51	21.51
31	AMEX	FXZ	Fri, Jul 20, 2007	21.67	21.67	21.42	21.45
30	AMEX	FXZ	Thu, Jul 19, 2007	21.89	21.89	21.89	21.89
29	AMEX	FXZ	Wed, Jul 18, 2007	21.64	21.64	21.64	21.64
28	AMEX	FXZ	Tue, Jul 17, 2007	21.72	21.84	21.72	21.84
27	AMEX	FXZ	Mon, Jul 16, 2007	21.89	21.89	21.75	21.75
26	AMEX	FXZ	Fri, Jul 13, 2007	21.70	21.77	21.70	21.76
25	AMEX	FXZ	Wed, Jul 11, 2007	21.10	21.10	21.10	21.10
24	AMEX	FXZ	Tue, Jul 10, 2007	21.03	21.04	20.93	20.94
23	AMEX	FXZ	Fri, Jun 29, 2007	20.58	20.58	20.58	20.58
22	AMEX	FXZ	Thu, Jun 28, 2007	20.39	20.39	20.39	20.39
21	AMEX	FXZ	Wed, Jun 27, 2007	20.05	20.05	20.05	20.05
20	AMEX	FXZ	Tue, Jun 26, 2007	20.22	20.22	20.22	20.22
19	AMEX	FXZ	Mon, Jun 25, 2007	20.42	20.42	20.22	20.22
18	AMEX	FXZ	Fri, Jun 22, 2007	20.38	20.38	20.38	20.38
17	AMEX	FXZ	Wed, Jun 20, 2007	20.56	20.58	20.38	20.38
16	AMEX	FXZ	Wed, Jun 13, 2007	20.03	20.05	20.03	20.05
15	AMEX	FXZ	Tue, Jun 5, 2007	20.66	20.66	20.66	20.66
14	AMEX	FXZ	Fri, Jun 1, 2007	20.81	20.81	20.78	20.78
13	AMEX	FXZ	Wed, May 30, 2007	20.34	20.34	20.34	20.34
12	AMEX	FXZ	Fri, May 25, 2007	20.07	20.08	20.07	20.08
11	AMEX	FXZ	Thu, May 24, 2007	20.36	20.36	20.24	20.24
10	AMEX	FXZ	Wed, May 23, 2007	20.41	20.41	20.41	20.41
9	AMEX	FXZ	Tue, May 22, 2007	20.28	20.28	20.28	20.28
8	AMEX	FXZ	Mon, May 21, 2007	20.37	20.37	20.32	20.32
7	AMEX	FXZ	Fri, May 18, 2007	20.13	20.19	20.11	20.17
6	AMEX	FXZ	Thu, May 17, 2007	19.88	20.09	19.88	20.09
5	AMEX	FXZ	Wed, May 16, 2007	20.04	20.04	20.01	20.01
4	AMEX	FXZ	Tue, May 15, 2007	20.07	20.20	20.04	20.18
3	AMEX	FXZ	Mon, May 14, 2007	20.10	20.15	20.01	20.02
2	AMEX	FXZ	Fri, May 11, 2007	20.08	20.08	20.08	20.08
1	AMEX	FXZ	Thu, May 10, 2007	19.92	19.92	19.91	19.91
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Materials AlphaDEX Fund AMEX:FXZ 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