SPDR Russell 1000 Momentum Focus ETF AMEX:ONEO Historical Prices

Below are the 2089 trading days of historical prices for ONEO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2089	AMEX	ONEO	Fri, Apr 19, 2024	108.23	108.23	107.80	107.80
2088	AMEX	ONEO	Thu, Apr 18, 2024	107.90	108.04	107.86	107.86
2087	AMEX	ONEO	Wed, Apr 17, 2024	108.16	108.54	108.16	108.34
2086	AMEX	ONEO	Tue, Apr 16, 2024	108.71	109.02	108.71	109.02
2085	AMEX	ONEO	Mon, Apr 15, 2024	111.84	111.84	109.55	109.55
2084	AMEX	ONEO	Fri, Apr 12, 2024	111.20	111.20	110.66	110.66
2083	AMEX	ONEO	Thu, Apr 11, 2024	112.55	112.55	112.45	112.45
2082	AMEX	ONEO	Wed, Apr 10, 2024	111.86	112.25	111.86	112.25
2081	AMEX	ONEO	Tue, Apr 9, 2024	113.99	113.99	113.99	113.99
2080	AMEX	ONEO	Mon, Apr 8, 2024	114.29	114.32	113.95	113.95
2079	AMEX	ONEO	Fri, Apr 5, 2024	113.89	113.89	113.89	113.89
2078	AMEX	ONEO	Thu, Apr 4, 2024	112.84	112.90	112.78	112.90
2077	AMEX	ONEO	Wed, Apr 3, 2024	114.26	114.27	114.12	114.12
2076	AMEX	ONEO	Tue, Apr 2, 2024	113.45	113.66	113.45	113.66
2075	AMEX	ONEO	Mon, Apr 1, 2024	114.76	114.84	114.76	114.84
2074	AMEX	ONEO	Thu, Mar 28, 2024	114.48	115.47	114.48	115.43
2073	AMEX	ONEO	Wed, Mar 27, 2024	114.20	114.91	114.20	114.91
2072	AMEX	ONEO	Tue, Mar 26, 2024	113.94	113.94	113.52	113.52
2071	AMEX	ONEO	Mon, Mar 25, 2024	113.99	113.99	113.58	113.58
2070	AMEX	ONEO	Fri, Mar 22, 2024	113.83	113.91	113.80	113.91
2069	AMEX	ONEO	Thu, Mar 21, 2024	114.56	114.58	114.55	114.55
2068	AMEX	ONEO	Wed, Mar 20, 2024	112.51	113.38	112.36	113.38
2067	AMEX	ONEO	Tue, Mar 19, 2024	112.16	112.16	112.16	112.16
2066	AMEX	ONEO	Mon, Mar 18, 2024	111.25	111.25	111.25	111.25
2065	AMEX	ONEO	Fri, Mar 15, 2024	111.43	111.43	111.43	111.11
2064	AMEX	ONEO	Thu, Mar 14, 2024	111.08	111.63	111.08	111.63
2063	AMEX	ONEO	Wed, Mar 13, 2024	112.44	113.05	112.44	112.59
2062	AMEX	ONEO	Tue, Mar 12, 2024	112.43	112.43	112.43	112.43
2061	AMEX	ONEO	Mon, Mar 11, 2024	111.68	111.68	111.68	111.68
2060	AMEX	ONEO	Fri, Mar 8, 2024	112.14	112.14	111.89	111.89
2059	AMEX	ONEO	Thu, Mar 7, 2024	112.57	112.57	112.57	112.57
2058	AMEX	ONEO	Wed, Mar 6, 2024	111.37	111.37	111.37	111.37
2057	AMEX	ONEO	Tue, Mar 5, 2024	110.93	110.94	110.25	110.67
2056	AMEX	ONEO	Mon, Mar 4, 2024	111.56	111.72	111.44	111.44
2055	AMEX	ONEO	Fri, Mar 1, 2024	111.27	111.27	111.27	111.27
2054	AMEX	ONEO	Thu, Feb 29, 2024	110.30	110.54	110.30	110.54
2053	AMEX	ONEO	Wed, Feb 28, 2024	109.83	109.83	109.60	109.60
2052	AMEX	ONEO	Tue, Feb 27, 2024	109.83	109.83	109.75	109.75
2051	AMEX	ONEO	Mon, Feb 26, 2024	109.55	109.55	109.48	109.48
2050	AMEX	ONEO	Fri, Feb 23, 2024	109.44	109.44	109.44	109.44
2049	AMEX	ONEO	Thu, Feb 22, 2024	108.98	109.06	108.98	109.06
2048	AMEX	ONEO	Wed, Feb 21, 2024	107.21	107.43	107.15	107.43
2047	AMEX	ONEO	Tue, Feb 20, 2024	107.15	107.15	107.15	107.15
2046	AMEX	ONEO	Fri, Feb 16, 2024	107.92	108.29	107.82	107.82
2045	AMEX	ONEO	Thu, Feb 15, 2024	108.37	108.39	108.31	108.39
2044	AMEX	ONEO	Wed, Feb 14, 2024	107.14	107.14	107.14	107.14
2043	AMEX	ONEO	Tue, Feb 13, 2024	106.03	106.46	105.93	105.93
2042	AMEX	ONEO	Mon, Feb 12, 2024	107.95	108.35	107.89	107.97
2041	AMEX	ONEO	Fri, Feb 9, 2024	107.26	107.41	107.26	107.41
2040	AMEX	ONEO	Thu, Feb 8, 2024	106.96	106.96	106.96	106.96
2039	AMEX	ONEO	Wed, Feb 7, 2024	106.18	106.18	106.18	106.18
2038	AMEX	ONEO	Tue, Feb 6, 2024	105.54	105.54	105.27	105.42
2037	AMEX	ONEO	Mon, Feb 5, 2024	105.11	105.11	105.11	105.11
2036	AMEX	ONEO	Fri, Feb 2, 2024	105.83	105.83	105.83	105.83
2035	AMEX	ONEO	Thu, Feb 1, 2024	105.17	105.51	105.17	105.51
2034	AMEX	ONEO	Wed, Jan 31, 2024	104.45	104.45	104.45	104.45
2033	AMEX	ONEO	Tue, Jan 30, 2024	105.95	105.95	105.95	105.95
2032	AMEX	ONEO	Mon, Jan 29, 2024	105.63	105.63	105.63	105.63
2031	AMEX	ONEO	Fri, Jan 26, 2024	104.90	104.90	104.90	104.90
2030	AMEX	ONEO	Thu, Jan 25, 2024	104.58	104.84	104.58	104.84
2029	AMEX	ONEO	Wed, Jan 24, 2024	103.99	103.99	103.99	103.99
2028	AMEX	ONEO	Tue, Jan 23, 2024	104.83	104.98	104.22	104.52
2027	AMEX	ONEO	Mon, Jan 22, 2024	104.80	104.80	104.80	104.80
2026	AMEX	ONEO	Fri, Jan 19, 2024	103.84	103.84	103.84	103.84
2025	AMEX	ONEO	Thu, Jan 18, 2024	102.93	102.93	102.93	102.93
2024	AMEX	ONEO	Wed, Jan 17, 2024	102.12	102.12	102.12	102.12
2023	AMEX	ONEO	Tue, Jan 16, 2024	102.83	102.83	102.83	102.83
2022	AMEX	ONEO	Fri, Jan 12, 2024	103.35	103.46	103.35	103.46
2021	AMEX	ONEO	Thu, Jan 11, 2024	103.37	103.62	103.37	103.62
2020	AMEX	ONEO	Wed, Jan 10, 2024	103.41	103.48	103.41	103.48
2019	AMEX	ONEO	Tue, Jan 9, 2024	103.28	103.28	103.28	103.28
2018	AMEX	ONEO	Mon, Jan 8, 2024	103.74	103.74	103.74	103.74
2017	AMEX	ONEO	Fri, Jan 5, 2024	102.80	102.80	102.29	102.41
2016	AMEX	ONEO	Thu, Jan 4, 2024	102.25	102.25	102.06	102.06
2015	AMEX	ONEO	Wed, Jan 3, 2024	102.65	103.03	102.44	102.44
2014	AMEX	ONEO	Tue, Jan 2, 2024	104.57	104.57	103.65	103.88
2013	AMEX	ONEO	Fri, Dec 29, 2023	104.50	104.50	104.50	104.50
2012	AMEX	ONEO	Thu, Dec 28, 2023	105.04	105.14	105.00	105.00
2011	AMEX	ONEO	Wed, Dec 27, 2023	105.31	105.31	105.05	105.05
2010	AMEX	ONEO	Tue, Dec 26, 2023	105.14	105.14	105.10	105.10
2009	AMEX	ONEO	Fri, Dec 22, 2023	104.52	104.67	104.46	104.46
2008	AMEX	ONEO	Thu, Dec 21, 2023	103.65	104.15	103.65	104.15
2007	AMEX	ONEO	Wed, Dec 20, 2023	104.57	104.57	102.88	102.89
2006	AMEX	ONEO	Tue, Dec 19, 2023	103.63	104.51	103.63	104.50
2005	AMEX	ONEO	Mon, Dec 18, 2023	104.22	104.22	103.63	103.63
2004	AMEX	ONEO	Fri, Dec 15, 2023	104.03	104.03	103.58	103.42
2003	AMEX	ONEO	Thu, Dec 14, 2023	104.08	104.37	104.08	104.37
2002	AMEX	ONEO	Wed, Dec 13, 2023	100.75	102.51	100.75	102.51
2001	AMEX	ONEO	Tue, Dec 12, 2023	100.79	100.79	100.79	100.79
2000	AMEX	ONEO	Mon, Dec 11, 2023	100.62	100.63	100.62	100.63
1999	AMEX	ONEO	Fri, Dec 8, 2023	99.27	99.61	99.27	99.61
1998	AMEX	ONEO	Thu, Dec 7, 2023	98.89	99.14	98.89	99.14
1997	AMEX	ONEO	Wed, Dec 6, 2023	98.59	98.59	98.59	98.59
1996	AMEX	ONEO	Tue, Dec 5, 2023	98.67	98.75	98.67	98.75
1995	AMEX	ONEO	Mon, Dec 4, 2023	99.72	99.72	99.72	99.72
1994	AMEX	ONEO	Fri, Dec 1, 2023	99.51	99.69	99.51	99.69
1993	AMEX	ONEO	Thu, Nov 30, 2023	98.08	98.08	97.69	98.05
1992	AMEX	ONEO	Wed, Nov 29, 2023	97.66	97.66	97.23	97.30
1991	AMEX	ONEO	Tue, Nov 28, 2023	97.04	97.04	97.04	97.04
1990	AMEX	ONEO	Mon, Nov 27, 2023	97.56	97.56	97.49	97.49
1989	AMEX	ONEO	Fri, Nov 24, 2023	97.58	97.58	97.58	97.58
1988	AMEX	ONEO	Wed, Nov 22, 2023	97.49	97.49	97.32	97.32
1987	AMEX	ONEO	Tue, Nov 21, 2023	96.97	96.97	96.87	96.87
1986	AMEX	ONEO	Mon, Nov 20, 2023	97.14	97.14	97.14	97.14
1985	AMEX	ONEO	Fri, Nov 17, 2023	96.68	96.68	96.68	96.68
1984	AMEX	ONEO	Thu, Nov 16, 2023	96.95	96.95	96.05	96.05
1983	AMEX	ONEO	Wed, Nov 15, 2023	96.67	96.67	96.67	96.67
1982	AMEX	ONEO	Tue, Nov 14, 2023	96.54	96.58	96.40	96.40
1981	AMEX	ONEO	Mon, Nov 13, 2023	93.75	93.75	93.75	93.75
1980	AMEX	ONEO	Fri, Nov 10, 2023	92.53	93.87	92.53	93.82
1979	AMEX	ONEO	Thu, Nov 9, 2023	92.46	92.46	92.46	92.46
1978	AMEX	ONEO	Wed, Nov 8, 2023	93.31	93.31	92.93	93.15
1977	AMEX	ONEO	Tue, Nov 7, 2023	93.31	93.43	93.30	93.30
1976	AMEX	ONEO	Mon, Nov 6, 2023	93.40	93.40	93.40	93.40
1975	AMEX	ONEO	Fri, Nov 3, 2023	93.93	93.93	93.93	93.93
1974	AMEX	ONEO	Thu, Nov 2, 2023	92.07	92.31	92.07	92.31
1973	AMEX	ONEO	Wed, Nov 1, 2023	90.63	90.67	90.63	90.67
1972	AMEX	ONEO	Tue, Oct 31, 2023	90.04	90.04	90.04	90.04
1971	AMEX	ONEO	Mon, Oct 30, 2023	89.26	89.26	89.26	89.26
1970	AMEX	ONEO	Fri, Oct 27, 2023	88.63	88.67	88.63	88.67
1969	AMEX	ONEO	Thu, Oct 26, 2023	89.55	89.55	89.55	89.55
1968	AMEX	ONEO	Wed, Oct 25, 2023	90.00	90.00	89.62	89.62
1967	AMEX	ONEO	Tue, Oct 24, 2023	90.88	90.88	90.88	90.88
1966	AMEX	ONEO	Mon, Oct 23, 2023	90.35	90.35	90.35	90.35
1965	AMEX	ONEO	Fri, Oct 20, 2023	90.97	90.97	90.97	90.97
1964	AMEX	ONEO	Thu, Oct 19, 2023	92.50	92.50	92.03	92.03
1963	AMEX	ONEO	Wed, Oct 18, 2023	93.61	93.61	93.30	93.30
1962	AMEX	ONEO	Tue, Oct 17, 2023	95.04	95.04	94.92	94.97
1961	AMEX	ONEO	Mon, Oct 16, 2023	94.42	94.43	94.42	94.43
1960	AMEX	ONEO	Fri, Oct 13, 2023	93.17	93.17	93.15	93.15
1959	AMEX	ONEO	Thu, Oct 12, 2023	93.65	93.65	93.65	93.65
1958	AMEX	ONEO	Wed, Oct 11, 2023	94.76	95.03	94.76	95.03
1957	AMEX	ONEO	Tue, Oct 10, 2023	94.94	94.94	94.73	94.73
1956	AMEX	ONEO	Mon, Oct 9, 2023	94.03	94.03	93.92	93.92
1955	AMEX	ONEO	Fri, Oct 6, 2023	92.15	93.22	92.15	93.22
1954	AMEX	ONEO	Thu, Oct 5, 2023	92.25	92.25	92.25	92.25
1953	AMEX	ONEO	Wed, Oct 4, 2023	92.36	92.56	92.36	92.55
1952	AMEX	ONEO	Tue, Oct 3, 2023	91.74	91.89	91.74	91.89
1951	AMEX	ONEO	Mon, Oct 2, 2023	93.20	93.26	92.95	93.26
1950	AMEX	ONEO	Fri, Sep 29, 2023	95.07	95.07	94.08	94.08
1949	AMEX	ONEO	Thu, Sep 28, 2023	94.29	94.56	94.29	94.49
1948	AMEX	ONEO	Wed, Sep 27, 2023	93.42	93.73	93.39	93.49
1947	AMEX	ONEO	Tue, Sep 26, 2023	93.01	93.04	93.01	93.04
1946	AMEX	ONEO	Mon, Sep 25, 2023	94.36	94.37	94.30	94.37
1945	AMEX	ONEO	Fri, Sep 22, 2023	94.29	94.29	93.96	93.96
1944	AMEX	ONEO	Thu, Sep 21, 2023	94.81	94.92	94.05	94.05
1943	AMEX	ONEO	Wed, Sep 20, 2023	96.59	96.59	95.64	95.64
1942	AMEX	ONEO	Tue, Sep 19, 2023	96.09	96.09	96.09	96.09
1941	AMEX	ONEO	Mon, Sep 18, 2023	96.53	96.53	96.21	96.21
1940	AMEX	ONEO	Fri, Sep 15, 2023	96.41	96.42	96.41	96.12
1939	AMEX	ONEO	Thu, Sep 14, 2023	97.17	97.52	97.17	97.52
1938	AMEX	ONEO	Wed, Sep 13, 2023	96.53	96.53	96.53	96.53
1937	AMEX	ONEO	Tue, Sep 12, 2023	97.02	97.02	97.02	97.02
1936	AMEX	ONEO	Mon, Sep 11, 2023	97.29	97.29	97.29	97.29
1935	AMEX	ONEO	Fri, Sep 8, 2023	97.23	97.23	97.23	97.23
1934	AMEX	ONEO	Thu, Sep 7, 2023	96.95	97.27	96.95	97.27
1933	AMEX	ONEO	Wed, Sep 6, 2023	97.70	97.70	97.70	97.70
1932	AMEX	ONEO	Tue, Sep 5, 2023	97.91	97.91	97.91	97.91
1931	AMEX	ONEO	Fri, Sep 1, 2023	99.41	99.41	99.41	99.41
1930	AMEX	ONEO	Thu, Aug 31, 2023	98.74	98.74	98.74	98.74
1929	AMEX	ONEO	Wed, Aug 30, 2023	98.82	98.82	98.82	98.82
1928	AMEX	ONEO	Tue, Aug 29, 2023	98.32	98.49	98.32	98.46
1927	AMEX	ONEO	Mon, Aug 28, 2023	97.14	97.14	97.14	97.14
1926	AMEX	ONEO	Fri, Aug 25, 2023	96.00	96.40	96.00	96.40
1925	AMEX	ONEO	Thu, Aug 24, 2023	95.99	95.99	95.99	95.99
1924	AMEX	ONEO	Wed, Aug 23, 2023	96.98	96.98	96.98	96.98
1923	AMEX	ONEO	Tue, Aug 22, 2023	96.55	96.55	96.24	96.24
1922	AMEX	ONEO	Mon, Aug 21, 2023	96.34	96.60	96.34	96.60
1921	AMEX	ONEO	Fri, Aug 18, 2023	96.38	96.38	96.38	96.38
1920	AMEX	ONEO	Thu, Aug 17, 2023	96.16	96.16	96.16	96.16
1919	AMEX	ONEO	Wed, Aug 16, 2023	97.31	97.31	97.31	97.31
1918	AMEX	ONEO	Tue, Aug 15, 2023	98.05	98.05	98.05	98.05
1917	AMEX	ONEO	Mon, Aug 14, 2023	99.26	99.26	99.26	99.26
1916	AMEX	ONEO	Fri, Aug 11, 2023	98.24	98.77	98.24	98.77
1915	AMEX	ONEO	Thu, Aug 10, 2023	98.95	98.95	98.95	98.95
1914	AMEX	ONEO	Wed, Aug 9, 2023	99.09	99.09	99.09	99.09
1913	AMEX	ONEO	Tue, Aug 8, 2023	99.36	99.36	99.36	99.36
1912	AMEX	ONEO	Mon, Aug 7, 2023	99.81	99.91	99.81	99.91
1911	AMEX	ONEO	Fri, Aug 4, 2023	98.99	98.99	98.99	98.99
1910	AMEX	ONEO	Thu, Aug 3, 2023	99.48	99.48	99.48	99.48
1909	AMEX	ONEO	Wed, Aug 2, 2023	99.79	99.79	99.79	99.79
1908	AMEX	ONEO	Tue, Aug 1, 2023	100.55	100.91	100.55	100.90
1907	AMEX	ONEO	Mon, Jul 31, 2023	100.98	100.98	100.98	100.98
1906	AMEX	ONEO	Fri, Jul 28, 2023	100.59	100.59	100.59	100.59
1905	AMEX	ONEO	Thu, Jul 27, 2023	99.83	99.83	99.83	99.83
1904	AMEX	ONEO	Wed, Jul 26, 2023	100.50	100.50	100.50	100.50
1903	AMEX	ONEO	Tue, Jul 25, 2023	100.66	100.66	100.66	100.66
1902	AMEX	ONEO	Mon, Jul 24, 2023	100.19	100.19	100.19	100.19
1901	AMEX	ONEO	Fri, Jul 21, 2023	100.19	100.19	100.19	100.19
1900	AMEX	ONEO	Thu, Jul 20, 2023	100.59	100.59	100.18	100.19
1899	AMEX	ONEO	Wed, Jul 19, 2023	100.81	100.85	100.74	100.85
1898	AMEX	ONEO	Tue, Jul 18, 2023	100.84	100.84	100.84	100.84
1897	AMEX	ONEO	Mon, Jul 17, 2023	100.07	100.07	100.07	100.07
1896	AMEX	ONEO	Fri, Jul 14, 2023	99.55	99.55	99.43	99.45
1895	AMEX	ONEO	Thu, Jul 13, 2023	100.19	100.19	100.19	100.19
1894	AMEX	ONEO	Wed, Jul 12, 2023	99.94	100.03	99.73	99.73
1893	AMEX	ONEO	Tue, Jul 11, 2023	98.65	99.24	98.65	99.24
1892	AMEX	ONEO	Mon, Jul 10, 2023	98.14	98.14	98.14	98.14
1891	AMEX	ONEO	Fri, Jul 7, 2023	96.76	96.97	96.76	96.97
1890	AMEX	ONEO	Thu, Jul 6, 2023	96.39	96.54	96.08	96.54
1889	AMEX	ONEO	Wed, Jul 5, 2023	97.46	97.46	97.46	97.46
1888	AMEX	ONEO	Mon, Jul 3, 2023	98.20	98.20	98.20	98.20
1887	AMEX	ONEO	Fri, Jun 30, 2023	98.09	98.09	98.09	98.09
1886	AMEX	ONEO	Thu, Jun 29, 2023	97.10	97.10	97.10	97.10
1885	AMEX	ONEO	Wed, Jun 28, 2023	96.18	96.43	96.18	96.28
1884	AMEX	ONEO	Tue, Jun 27, 2023	96.05	96.32	96.05	96.32
1883	AMEX	ONEO	Mon, Jun 26, 2023	94.83	94.83	94.76	94.76
1882	AMEX	ONEO	Fri, Jun 23, 2023	94.35	94.35	94.25	94.25
1881	AMEX	ONEO	Thu, Jun 22, 2023	94.94	94.94	94.94	94.94
1880	AMEX	ONEO	Wed, Jun 21, 2023	95.20	95.30	95.20	95.30
1879	AMEX	ONEO	Tue, Jun 20, 2023	95.26	95.32	95.26	95.30
1878	AMEX	ONEO	Fri, Jun 16, 2023	96.61	96.61	96.61	96.14
1877	AMEX	ONEO	Thu, Jun 15, 2023	96.63	96.63	96.63	96.63
1876	AMEX	ONEO	Wed, Jun 14, 2023	96.30	96.30	95.52	95.52
1875	AMEX	ONEO	Tue, Jun 13, 2023	95.91	96.00	95.91	95.94
1874	AMEX	ONEO	Mon, Jun 12, 2023	94.53	94.83	94.53	94.83
1873	AMEX	ONEO	Fri, Jun 9, 2023	94.31	94.31	94.31	94.31
1872	AMEX	ONEO	Thu, Jun 8, 2023	94.38	94.56	94.38	94.56
1871	AMEX	ONEO	Wed, Jun 7, 2023	94.41	94.66	94.41	94.66
1870	AMEX	ONEO	Tue, Jun 6, 2023	93.47	93.63	93.47	93.63
1869	AMEX	ONEO	Mon, Jun 5, 2023	93.05	92.68	92.68	93.24
1868	AMEX	ONEO	Fri, Jun 2, 2023	93.07	93.24	93.07	93.24
1867	AMEX	ONEO	Thu, Jun 1, 2023	90.91	90.91	90.79	90.79
1866	AMEX	ONEO	Wed, May 31, 2023	90.31	90.31	90.23	90.23
1865	AMEX	ONEO	Tue, May 30, 2023	91.31	91.31	91.31	91.31
1864	AMEX	ONEO	Fri, May 26, 2023	91.74	91.74	91.74	91.74
1863	AMEX	ONEO	Thu, May 25, 2023	91.04	91.04	91.04	91.04
1862	AMEX	ONEO	Wed, May 24, 2023	91.11	91.15	91.00	91.05
1861	AMEX	ONEO	Tue, May 23, 2023	92.61	92.63	91.93	91.93
1860	AMEX	ONEO	Mon, May 22, 2023	92.88	92.92	92.74	92.74
1859	AMEX	ONEO	Fri, May 19, 2023	92.69	92.69	92.69	92.69
1858	AMEX	ONEO	Thu, May 18, 2023	93.03	93.03	93.03	93.03
1857	AMEX	ONEO	Wed, May 17, 2023	91.12	92.20	91.12	92.16
1856	AMEX	ONEO	Tue, May 16, 2023	91.23	91.23	90.99	90.99
1855	AMEX	ONEO	Mon, May 15, 2023	92.19	92.20	92.19	92.20
1854	AMEX	ONEO	Fri, May 12, 2023	91.69	91.69	91.19	91.65
1853	AMEX	ONEO	Thu, May 11, 2023	91.29	91.52	91.03	91.52
1852	AMEX	ONEO	Wed, May 10, 2023	91.33	91.96	91.21	91.96
1851	AMEX	ONEO	Tue, May 9, 2023	92.09	92.09	92.09	92.09
1850	AMEX	ONEO	Mon, May 8, 2023	92.28	92.28	92.28	92.28
1849	AMEX	ONEO	Fri, May 5, 2023	92.48	92.48	92.38	92.38
1848	AMEX	ONEO	Thu, May 4, 2023	90.74	90.74	90.74	90.74
1847	AMEX	ONEO	Wed, May 3, 2023	91.98	91.98	91.98	91.98
1846	AMEX	ONEO	Tue, May 2, 2023	92.54	92.70	92.54	92.70
1845	AMEX	ONEO	Mon, May 1, 2023	94.21	94.21	94.10	94.10
1844	AMEX	ONEO	Fri, Apr 28, 2023	93.33	93.93	93.33	93.93
1843	AMEX	ONEO	Thu, Apr 27, 2023	92.90	92.99	92.90	92.99
1842	AMEX	ONEO	Wed, Apr 26, 2023	91.78	91.78	91.78	91.78
1841	AMEX	ONEO	Tue, Apr 25, 2023	92.65	92.65	92.65	92.65
1840	AMEX	ONEO	Mon, Apr 24, 2023	94.41	94.41	94.41	94.41
1839	AMEX	ONEO	Fri, Apr 21, 2023	94.32	94.32	94.19	94.19
1838	AMEX	ONEO	Thu, Apr 20, 2023	94.57	94.57	94.38	94.38
1837	AMEX	ONEO	Wed, Apr 19, 2023	94.64	94.64	94.64	94.64
1836	AMEX	ONEO	Tue, Apr 18, 2023	94.70	95.03	94.70	95.03
1835	AMEX	ONEO	Mon, Apr 17, 2023	94.67	94.85	94.67	94.84
1834	AMEX	ONEO	Fri, Apr 14, 2023	94.95	94.95	93.93	94.47
1833	AMEX	ONEO	Thu, Apr 13, 2023	94.21	94.75	94.21	94.75
1832	AMEX	ONEO	Wed, Apr 12, 2023	94.66	94.66	94.12	94.12
1831	AMEX	ONEO	Tue, Apr 11, 2023	94.59	94.59	94.59	94.59
1830	AMEX	ONEO	Mon, Apr 10, 2023	93.66	93.82	93.66	93.82
1829	AMEX	ONEO	Thu, Apr 6, 2023	92.75	92.92	92.75	92.92
1828	AMEX	ONEO	Wed, Apr 5, 2023	93.14	93.14	93.14	93.14
1827	AMEX	ONEO	Tue, Apr 4, 2023	94.81	94.81	93.24	93.24
1826	AMEX	ONEO	Mon, Apr 3, 2023	94.73	94.79	94.73	94.77
1825	AMEX	ONEO	Fri, Mar 31, 2023	93.53	94.25	93.53	94.25
1824	AMEX	ONEO	Thu, Mar 30, 2023	92.70	92.89	92.60	92.89
1823	AMEX	ONEO	Wed, Mar 29, 2023	92.27	92.47	92.27	92.47
1822	AMEX	ONEO	Tue, Mar 28, 2023	91.16	91.27	91.16	91.27
1821	AMEX	ONEO	Mon, Mar 27, 2023	90.93	90.93	90.93	90.93
1820	AMEX	ONEO	Fri, Mar 24, 2023	88.90	89.91	88.90	89.91
1819	AMEX	ONEO	Thu, Mar 23, 2023	89.68	89.68	89.57	89.65
1818	AMEX	ONEO	Wed, Mar 22, 2023	91.52	91.52	90.09	90.13
1817	AMEX	ONEO	Tue, Mar 21, 2023	91.85	91.90	91.85	91.90
1816	AMEX	ONEO	Mon, Mar 20, 2023	90.70	90.70	90.16	90.55
1815	AMEX	ONEO	Fri, Mar 17, 2023	89.54	89.54	89.54	89.10
1814	AMEX	ONEO	Thu, Mar 16, 2023	90.22	91.08	90.22	91.08
1813	AMEX	ONEO	Wed, Mar 15, 2023	89.63	89.63	89.63	89.63
1812	AMEX	ONEO	Tue, Mar 14, 2023	92.50	92.50	91.43	91.82
1811	AMEX	ONEO	Mon, Mar 13, 2023	90.94	90.94	90.70	90.70
1810	AMEX	ONEO	Fri, Mar 10, 2023	92.41	92.41	91.71	91.88
1809	AMEX	ONEO	Thu, Mar 9, 2023	94.52	94.52	94.05	94.05
1808	AMEX	ONEO	Wed, Mar 8, 2023	95.86	95.86	95.86	95.86
1807	AMEX	ONEO	Tue, Mar 7, 2023	95.75	95.76	95.75	95.76
1806	AMEX	ONEO	Mon, Mar 6, 2023	97.33	97.33	97.02	97.02
1805	AMEX	ONEO	Fri, Mar 3, 2023	97.66	97.91	97.66	97.79
1804	AMEX	ONEO	Thu, Mar 2, 2023	96.43	96.72	96.43	96.72
1803	AMEX	ONEO	Wed, Mar 1, 2023	96.04	96.04	96.04	96.04
1802	AMEX	ONEO	Tue, Feb 28, 2023	95.81	95.81	95.81	95.81
1801	AMEX	ONEO	Mon, Feb 27, 2023	96.50	96.50	96.05	96.05
1800	AMEX	ONEO	Fri, Feb 24, 2023	95.94	95.94	95.94	95.94
1799	AMEX	ONEO	Thu, Feb 23, 2023	96.48	96.48	96.48	96.48
1798	AMEX	ONEO	Wed, Feb 22, 2023	96.44	96.44	96.05	96.05
1797	AMEX	ONEO	Tue, Feb 21, 2023	96.38	96.38	96.12	96.12
1796	AMEX	ONEO	Fri, Feb 17, 2023	98.00	98.00	98.00	98.00
1795	AMEX	ONEO	Thu, Feb 16, 2023	99.15	99.15	98.50	98.50
1794	AMEX	ONEO	Wed, Feb 15, 2023	99.23	99.23	99.23	99.23
1793	AMEX	ONEO	Tue, Feb 14, 2023	98.58	99.17	98.58	99.17
1792	AMEX	ONEO	Mon, Feb 13, 2023	98.87	99.05	98.87	99.05
1791	AMEX	ONEO	Fri, Feb 10, 2023	98.16	98.16	98.16	98.16
1790	AMEX	ONEO	Thu, Feb 9, 2023	98.79	98.79	97.41	97.41
1789	AMEX	ONEO	Wed, Feb 8, 2023	98.54	98.54	98.28	98.28
1788	AMEX	ONEO	Tue, Feb 7, 2023	97.83	99.26	97.66	99.26
1787	AMEX	ONEO	Mon, Feb 6, 2023	98.36	98.36	98.21	98.21
1786	AMEX	ONEO	Fri, Feb 3, 2023	99.23	99.23	99.12	99.12
1785	AMEX	ONEO	Thu, Feb 2, 2023	99.59	99.90	99.16	99.90
1784	AMEX	ONEO	Wed, Feb 1, 2023	97.92	99.22	97.69	99.22
1783	AMEX	ONEO	Tue, Jan 31, 2023	97.53	98.29	97.53	98.29
1782	AMEX	ONEO	Mon, Jan 30, 2023	97.42	97.42	96.77	96.78
1781	AMEX	ONEO	Fri, Jan 27, 2023	97.84	98.03	97.75	97.75
1780	AMEX	ONEO	Thu, Jan 26, 2023	97.26	97.84	97.20	97.84
1779	AMEX	ONEO	Wed, Jan 25, 2023	96.69	96.79	96.69	96.79
1778	AMEX	ONEO	Tue, Jan 24, 2023	96.48	96.57	96.48	96.57
1777	AMEX	ONEO	Mon, Jan 23, 2023	97.65	97.65	96.28	96.69
1776	AMEX	ONEO	Fri, Jan 20, 2023	95.61	95.61	95.61	95.61
1775	AMEX	ONEO	Thu, Jan 19, 2023	94.11	94.22	94.11	94.22
1774	AMEX	ONEO	Wed, Jan 18, 2023	94.97	94.97	94.97	94.97
1773	AMEX	ONEO	Tue, Jan 17, 2023	96.12	96.78	96.12	96.21
1772	AMEX	ONEO	Fri, Jan 13, 2023	96.39	96.56	96.39	96.56
1771	AMEX	ONEO	Thu, Jan 12, 2023	96.28	96.28	96.28	96.28
1770	AMEX	ONEO	Wed, Jan 11, 2023	95.65	95.78	95.65	95.78
1769	AMEX	ONEO	Tue, Jan 10, 2023	94.10	94.89	94.10	94.89
1768	AMEX	ONEO	Mon, Jan 9, 2023	95.08	95.08	94.22	94.22
1767	AMEX	ONEO	Fri, Jan 6, 2023	93.05	94.21	93.05	94.21
1766	AMEX	ONEO	Thu, Jan 5, 2023	92.00	92.00	91.67	91.94
1765	AMEX	ONEO	Wed, Jan 4, 2023	92.41	92.41	92.41	92.41
1764	AMEX	ONEO	Tue, Jan 3, 2023	91.74	91.74	91.28	91.30
1763	AMEX	ONEO	Fri, Dec 30, 2022	91.59	91.91	91.59	91.91
1762	AMEX	ONEO	Thu, Dec 29, 2022	92.17	92.44	92.17	92.27
1761	AMEX	ONEO	Wed, Dec 28, 2022	91.47	91.47	90.95	90.95
1760	AMEX	ONEO	Tue, Dec 27, 2022	92.60	92.66	92.31	92.49
1759	AMEX	ONEO	Fri, Dec 23, 2022	91.97	92.34	91.97	92.34
1758	AMEX	ONEO	Thu, Dec 22, 2022	90.45	91.42	90.45	91.42
1757	AMEX	ONEO	Wed, Dec 21, 2022	91.93	92.62	91.93	92.61
1756	AMEX	ONEO	Tue, Dec 20, 2022	91.35	91.35	91.18	91.18
1755	AMEX	ONEO	Mon, Dec 19, 2022	91.25	91.25	90.76	90.89
1754	AMEX	ONEO	Fri, Dec 16, 2022	92.20	92.20	92.20	91.74
1753	AMEX	ONEO	Thu, Dec 15, 2022	92.95	93.00	92.95	93.00
1752	AMEX	ONEO	Wed, Dec 14, 2022	95.77	95.85	95.08	95.10
1751	AMEX	ONEO	Tue, Dec 13, 2022	96.17	96.17	95.38	95.55
1750	AMEX	ONEO	Mon, Dec 12, 2022	94.95	94.95	94.95	94.95
1749	AMEX	ONEO	Fri, Dec 9, 2022	94.21	94.21	93.60	93.60
1748	AMEX	ONEO	Thu, Dec 8, 2022	94.48	94.48	94.48	94.48
1747	AMEX	ONEO	Wed, Dec 7, 2022	94.10	94.10	94.10	94.10
1746	AMEX	ONEO	Tue, Dec 6, 2022	94.20	94.20	94.16	94.16
1745	AMEX	ONEO	Mon, Dec 5, 2022	95.40	95.40	95.18	95.18
1744	AMEX	ONEO	Fri, Dec 2, 2022	96.90	97.26	96.90	97.26
1743	AMEX	ONEO	Thu, Dec 1, 2022	97.36	97.36	97.29	97.29
1742	AMEX	ONEO	Wed, Nov 30, 2022	94.97	97.37	94.97	97.37
1741	AMEX	ONEO	Tue, Nov 29, 2022	95.20	95.39	95.20	95.39
1740	AMEX	ONEO	Mon, Nov 28, 2022	95.03	95.03	95.03	95.03
1739	AMEX	ONEO	Fri, Nov 25, 2022	96.66	96.66	96.66	96.66
1738	AMEX	ONEO	Wed, Nov 23, 2022	96.40	96.40	96.40	96.40
1737	AMEX	ONEO	Tue, Nov 22, 2022	95.66	96.26	95.63	96.26
1736	AMEX	ONEO	Mon, Nov 21, 2022	94.28	94.56	94.28	94.56
1735	AMEX	ONEO	Fri, Nov 18, 2022	94.58	94.58	94.58	94.58
1734	AMEX	ONEO	Thu, Nov 17, 2022	93.54	93.98	93.54	93.98
1733	AMEX	ONEO	Wed, Nov 16, 2022	94.40	94.43	94.40	94.43
1732	AMEX	ONEO	Tue, Nov 15, 2022	95.80	95.80	95.62	95.62
1731	AMEX	ONEO	Mon, Nov 14, 2022	95.61	95.61	94.76	94.76
1730	AMEX	ONEO	Fri, Nov 11, 2022	95.62	95.62	95.46	95.46
1729	AMEX	ONEO	Thu, Nov 10, 2022	93.37	94.68	93.37	94.68
1728	AMEX	ONEO	Wed, Nov 9, 2022	90.25	90.25	90.25	90.25
1727	AMEX	ONEO	Tue, Nov 8, 2022	92.29	92.29	92.29	92.29
1726	AMEX	ONEO	Mon, Nov 7, 2022	90.93	91.72	90.92	91.72
1725	AMEX	ONEO	Fri, Nov 4, 2022	91.33	91.33	90.53	90.82
1724	AMEX	ONEO	Thu, Nov 3, 2022	88.34	89.95	88.34	89.55
1723	AMEX	ONEO	Wed, Nov 2, 2022	89.98	89.98	89.90	89.90
1722	AMEX	ONEO	Tue, Nov 1, 2022	92.15	92.15	92.11	92.11
1721	AMEX	ONEO	Mon, Oct 31, 2022	91.86	91.86	91.53	91.54
1720	AMEX	ONEO	Fri, Oct 28, 2022	91.14	91.79	91.14	91.78
1719	AMEX	ONEO	Thu, Oct 27, 2022	90.13	90.13	90.13	90.13
1718	AMEX	ONEO	Wed, Oct 26, 2022	90.11	90.11	90.11	90.11
1717	AMEX	ONEO	Tue, Oct 25, 2022	89.81	89.81	89.81	89.81
1716	AMEX	ONEO	Mon, Oct 24, 2022	88.09	88.50	88.09	88.23
1715	AMEX	ONEO	Fri, Oct 21, 2022	86.99	87.43	86.98	87.43
1714	AMEX	ONEO	Thu, Oct 20, 2022	86.78	86.78	85.44	85.44
1713	AMEX	ONEO	Wed, Oct 19, 2022	86.20	86.20	86.09	86.11
1712	AMEX	ONEO	Tue, Oct 18, 2022	87.08	87.08	86.93	86.93
1711	AMEX	ONEO	Mon, Oct 17, 2022	85.80	85.80	85.80	85.80
1710	AMEX	ONEO	Fri, Oct 14, 2022	86.32	86.32	84.05	84.05
1709	AMEX	ONEO	Thu, Oct 13, 2022	83.76	86.39	83.76	86.39
1708	AMEX	ONEO	Wed, Oct 12, 2022	84.33	84.33	84.33	84.33
1707	AMEX	ONEO	Tue, Oct 11, 2022	84.21	85.35	84.21	84.72
1706	AMEX	ONEO	Mon, Oct 10, 2022	85.41	85.41	84.98	84.98
1705	AMEX	ONEO	Fri, Oct 7, 2022	85.90	85.90	85.21	85.21
1704	AMEX	ONEO	Thu, Oct 6, 2022	87.95	87.95	87.20	87.25
1703	AMEX	ONEO	Wed, Oct 5, 2022	87.45	87.93	87.45	87.93
1702	AMEX	ONEO	Tue, Oct 4, 2022	86.79	87.97	86.79	87.97
1701	AMEX	ONEO	Mon, Oct 3, 2022	85.00	85.00	85.00	85.00
1700	AMEX	ONEO	Fri, Sep 30, 2022	83.54	83.54	82.31	82.31
1699	AMEX	ONEO	Thu, Sep 29, 2022	82.44	82.94	82.44	82.94
1698	AMEX	ONEO	Wed, Sep 28, 2022	83.30	84.55	82.88	84.55
1697	AMEX	ONEO	Tue, Sep 27, 2022	82.91	83.42	81.91	82.28
1696	AMEX	ONEO	Mon, Sep 26, 2022	82.14	82.54	82.07	82.11
1695	AMEX	ONEO	Fri, Sep 23, 2022	83.16	83.31	83.09	83.27
1694	AMEX	ONEO	Thu, Sep 22, 2022	85.49	85.49	85.49	85.49
1693	AMEX	ONEO	Wed, Sep 21, 2022	88.61	88.61	86.76	86.76
1692	AMEX	ONEO	Tue, Sep 20, 2022	87.50	88.03	87.50	87.94
1691	AMEX	ONEO	Mon, Sep 19, 2022	88.58	89.28	88.58	89.28
1690	AMEX	ONEO	Fri, Sep 16, 2022	88.42	88.85	88.32	88.43
1689	AMEX	ONEO	Thu, Sep 15, 2022	90.64	90.76	89.92	89.92
1688	AMEX	ONEO	Wed, Sep 14, 2022	90.62	90.62	90.34	90.60
1687	AMEX	ONEO	Tue, Sep 13, 2022	92.02	92.02	90.85	90.86
1686	AMEX	ONEO	Mon, Sep 12, 2022	94.57	94.57	94.01	94.31
1685	AMEX	ONEO	Fri, Sep 9, 2022	93.82	93.82	93.64	93.64
1684	AMEX	ONEO	Thu, Sep 8, 2022	92.08	92.08	92.08	92.08
1683	AMEX	ONEO	Wed, Sep 7, 2022	90.36	91.32	90.36	91.28
1682	AMEX	ONEO	Tue, Sep 6, 2022	89.71	89.71	89.64	89.64
1681	AMEX	ONEO	Fri, Sep 2, 2022	90.10	90.17	90.10	90.17
1680	AMEX	ONEO	Thu, Sep 1, 2022	90.50	90.50	90.50	90.50
1679	AMEX	ONEO	Wed, Aug 31, 2022	91.82	91.82	91.14	91.14
1678	AMEX	ONEO	Tue, Aug 30, 2022	91.67	91.67	91.67	91.67
1677	AMEX	ONEO	Mon, Aug 29, 2022	92.78	93.24	92.78	93.24
1676	AMEX	ONEO	Fri, Aug 26, 2022	93.58	93.59	93.58	93.59
1675	AMEX	ONEO	Thu, Aug 25, 2022	96.25	96.25	96.25	96.25
1674	AMEX	ONEO	Wed, Aug 24, 2022	94.63	94.84	94.63	94.84
1673	AMEX	ONEO	Tue, Aug 23, 2022	94.47	94.47	94.47	94.47
1672	AMEX	ONEO	Mon, Aug 22, 2022	94.11	94.11	94.11	94.11
1671	AMEX	ONEO	Fri, Aug 19, 2022	95.92	95.92	95.92	95.92
1670	AMEX	ONEO	Thu, Aug 18, 2022	96.84	97.10	96.84	97.10
1669	AMEX	ONEO	Wed, Aug 17, 2022	96.15	96.68	96.15	96.36
1668	AMEX	ONEO	Tue, Aug 16, 2022	97.24	97.24	97.24	97.24
1667	AMEX	ONEO	Mon, Aug 15, 2022	96.14	96.69	96.14	96.69
1666	AMEX	ONEO	Fri, Aug 12, 2022	96.66	96.66	96.66	96.66
1665	AMEX	ONEO	Thu, Aug 11, 2022	95.52	95.52	95.38	95.38
1664	AMEX	ONEO	Wed, Aug 10, 2022	94.62	94.62	94.62	94.62
1663	AMEX	ONEO	Tue, Aug 9, 2022	92.64	92.64	92.64	92.64
1662	AMEX	ONEO	Mon, Aug 8, 2022	93.18	93.18	93.18	93.18
1661	AMEX	ONEO	Fri, Aug 5, 2022	92.78	92.78	92.78	92.78
1660	AMEX	ONEO	Thu, Aug 4, 2022	92.38	92.38	92.38	92.38
1659	AMEX	ONEO	Wed, Aug 3, 2022	92.83	93.00	92.76	93.00
1658	AMEX	ONEO	Tue, Aug 2, 2022	92.29	92.34	92.29	92.34
1657	AMEX	ONEO	Mon, Aug 1, 2022	93.10	93.10	93.10	93.10
1656	AMEX	ONEO	Fri, Jul 29, 2022	93.38	93.38	93.38	93.38
1655	AMEX	ONEO	Thu, Jul 28, 2022	92.12	92.12	92.12	92.12
1654	AMEX	ONEO	Wed, Jul 27, 2022	91.08	91.08	91.08	91.08
1653	AMEX	ONEO	Tue, Jul 26, 2022	89.17	89.33	89.17	89.33
1652	AMEX	ONEO	Mon, Jul 25, 2022	89.20	89.95	89.20	89.95
1651	AMEX	ONEO	Fri, Jul 22, 2022	90.14	90.14	89.07	89.20
1650	AMEX	ONEO	Thu, Jul 21, 2022	89.80	89.92	89.80	89.92
1649	AMEX	ONEO	Wed, Jul 20, 2022	89.46	89.55	88.88	89.55
1648	AMEX	ONEO	Tue, Jul 19, 2022	88.95	88.95	88.95	88.95
1647	AMEX	ONEO	Mon, Jul 18, 2022	87.27	87.27	86.35	86.35
1646	AMEX	ONEO	Fri, Jul 15, 2022	85.96	86.49	85.96	86.49
1645	AMEX	ONEO	Thu, Jul 14, 2022	84.58	84.97	84.58	84.97
1644	AMEX	ONEO	Wed, Jul 13, 2022	86.10	86.28	85.88	85.88
1643	AMEX	ONEO	Tue, Jul 12, 2022	86.03	86.03	86.03	86.03
1642	AMEX	ONEO	Mon, Jul 11, 2022	86.91	86.91	86.45	86.46
1641	AMEX	ONEO	Fri, Jul 8, 2022	87.59	87.59	87.02	87.29
1640	AMEX	ONEO	Thu, Jul 7, 2022	87.44	87.44	87.44	87.44
1639	AMEX	ONEO	Wed, Jul 6, 2022	84.85	86.01	84.85	85.72
1638	AMEX	ONEO	Tue, Jul 5, 2022	84.54	85.84	84.40	85.84
1637	AMEX	ONEO	Fri, Jul 1, 2022	85.60	86.84	85.34	86.65
1636	AMEX	ONEO	Thu, Jun 30, 2022	85.83	86.55	85.05	85.94
1635	AMEX	ONEO	Wed, Jun 29, 2022	86.81	87.01	86.46	86.63
1634	AMEX	ONEO	Tue, Jun 28, 2022	88.97	89.74	87.48	87.48
1633	AMEX	ONEO	Mon, Jun 27, 2022	88.78	88.78	88.39	88.41
1632	AMEX	ONEO	Fri, Jun 24, 2022	88.04	88.04	88.04	88.04
1631	AMEX	ONEO	Thu, Jun 23, 2022	85.27	85.34	85.24	85.34
1630	AMEX	ONEO	Wed, Jun 22, 2022	84.11	85.05	84.11	84.79
1629	AMEX	ONEO	Tue, Jun 21, 2022	84.57	85.33	84.57	85.09
1628	AMEX	ONEO	Fri, Jun 17, 2022	84.32	84.33	83.16	83.68
1627	AMEX	ONEO	Thu, Jun 16, 2022	84.69	84.69	83.26	83.57
1626	AMEX	ONEO	Wed, Jun 15, 2022	87.56	87.56	86.84	87.19
1625	AMEX	ONEO	Tue, Jun 14, 2022	86.62	86.79	86.09	86.25
1624	AMEX	ONEO	Mon, Jun 13, 2022	87.89	87.89	86.27	86.36
1623	AMEX	ONEO	Fri, Jun 10, 2022	90.34	90.43	90.34	90.35
1622	AMEX	ONEO	Thu, Jun 9, 2022	93.87	94.07	92.86	92.86
1621	AMEX	ONEO	Wed, Jun 8, 2022	95.58	95.61	94.66	94.67
1620	AMEX	ONEO	Tue, Jun 7, 2022	94.45	96.35	94.45	96.33
1619	AMEX	ONEO	Mon, Jun 6, 2022	95.74	96.04	95.32	95.39
1618	AMEX	ONEO	Fri, Jun 3, 2022	95.09	95.26	94.74	94.98
1617	AMEX	ONEO	Thu, Jun 2, 2022	94.45	95.97	94.45	95.97
1616	AMEX	ONEO	Wed, Jun 1, 2022	94.83	94.83	93.63	94.36
1615	AMEX	ONEO	Tue, May 31, 2022	95.21	95.54	95.16	95.16
1614	AMEX	ONEO	Fri, May 27, 2022	95.25	96.01	95.25	96.01
1613	AMEX	ONEO	Thu, May 26, 2022	93.10	94.03	93.10	93.89
1612	AMEX	ONEO	Wed, May 25, 2022	90.44	91.72	90.44	91.72
1611	AMEX	ONEO	Tue, May 24, 2022	89.76	90.32	89.76	90.32
1610	AMEX	ONEO	Mon, May 23, 2022	90.50	90.90	90.50	90.90
1609	AMEX	ONEO	Fri, May 20, 2022	90.83	90.83	88.25	89.71
1608	AMEX	ONEO	Thu, May 19, 2022	89.89	90.26	89.76	90.01
1607	AMEX	ONEO	Wed, May 18, 2022	93.04	93.04	90.04	90.15
1606	AMEX	ONEO	Tue, May 17, 2022	92.78	94.12	92.78	94.12
1605	AMEX	ONEO	Mon, May 16, 2022	92.05	92.21	91.81	91.93
1604	AMEX	ONEO	Fri, May 13, 2022	91.05	92.77	91.05	92.22
1603	AMEX	ONEO	Thu, May 12, 2022	89.78	89.93	89.72	89.80
1602	AMEX	ONEO	Wed, May 11, 2022	90.60	91.61	89.41	89.43
1601	AMEX	ONEO	Tue, May 10, 2022	92.27	92.27	90.81	90.81
1600	AMEX	ONEO	Mon, May 9, 2022	92.45	92.45	90.90	91.14
1599	AMEX	ONEO	Fri, May 6, 2022	93.70	93.96	92.75	93.77
1598	AMEX	ONEO	Thu, May 5, 2022	96.86	96.86	94.55	94.56
1597	AMEX	ONEO	Wed, May 4, 2022	94.89	97.82	94.89	97.82
1596	AMEX	ONEO	Tue, May 3, 2022	94.42	95.52	94.42	95.22
1595	AMEX	ONEO	Mon, May 2, 2022	93.57	94.11	93.57	94.11
1594	AMEX	ONEO	Fri, Apr 29, 2022	96.29	96.65	93.56	93.56
1593	AMEX	ONEO	Thu, Apr 28, 2022	95.90	96.83	95.90	96.45
1592	AMEX	ONEO	Wed, Apr 27, 2022	95.03	95.03	94.85	94.85
1591	AMEX	ONEO	Tue, Apr 26, 2022	96.44	96.44	94.92	94.92
1590	AMEX	ONEO	Mon, Apr 25, 2022	95.85	97.20	95.85	97.20
1589	AMEX	ONEO	Fri, Apr 22, 2022	96.71	96.71	96.71	96.71
1588	AMEX	ONEO	Thu, Apr 21, 2022	101.88	101.88	99.51	99.51
1587	AMEX	ONEO	Wed, Apr 20, 2022	101.15	101.43	101.15	101.20
1586	AMEX	ONEO	Tue, Apr 19, 2022	100.00	100.28	100.00	100.28
1585	AMEX	ONEO	Mon, Apr 18, 2022	98.61	98.81	98.37	98.37
1584	AMEX	ONEO	Thu, Apr 14, 2022	99.68	99.68	98.52	98.52
1583	AMEX	ONEO	Wed, Apr 13, 2022	97.94	99.28	97.94	99.20
1582	AMEX	ONEO	Tue, Apr 12, 2022	98.96	99.45	97.85	98.08
1581	AMEX	ONEO	Mon, Apr 11, 2022	98.68	98.68	98.24	98.24
1580	AMEX	ONEO	Fri, Apr 8, 2022	99.01	99.01	99.01	99.01
1579	AMEX	ONEO	Thu, Apr 7, 2022	99.13	99.13	98.89	98.89
1578	AMEX	ONEO	Wed, Apr 6, 2022	98.25	98.36	98.10	98.36
1577	AMEX	ONEO	Tue, Apr 5, 2022	99.06	99.06	99.03	99.03
1576	AMEX	ONEO	Mon, Apr 4, 2022	99.87	100.39	99.87	100.32
1575	AMEX	ONEO	Fri, Apr 1, 2022	100.55	100.55	99.70	100.20
1574	AMEX	ONEO	Thu, Mar 31, 2022	101.42	101.53	100.27	100.27
1573	AMEX	ONEO	Wed, Mar 30, 2022	101.69	101.69	101.69	101.69
1572	AMEX	ONEO	Tue, Mar 29, 2022	102.45	102.87	102.45	102.87
1571	AMEX	ONEO	Mon, Mar 28, 2022	100.68	101.16	100.68	101.16
1570	AMEX	ONEO	Fri, Mar 25, 2022	100.85	101.13	100.61	101.13
1569	AMEX	ONEO	Thu, Mar 24, 2022	99.71	100.55	99.71	100.55
1568	AMEX	ONEO	Wed, Mar 23, 2022	100.30	100.50	99.55	99.55
1567	AMEX	ONEO	Tue, Mar 22, 2022	100.78	100.91	100.68	100.91
1566	AMEX	ONEO	Mon, Mar 21, 2022	100.49	100.49	100.24	100.24
1565	AMEX	ONEO	Fri, Mar 18, 2022	99.83	100.89	99.40	100.57
1564	AMEX	ONEO	Thu, Mar 17, 2022	98.60	99.74	98.60	99.74
1563	AMEX	ONEO	Wed, Mar 16, 2022	98.35	98.57	97.83	98.57
1562	AMEX	ONEO	Tue, Mar 15, 2022	95.86	96.52	95.77	96.52
1561	AMEX	ONEO	Mon, Mar 14, 2022	95.66	96.09	94.74	94.87
1560	AMEX	ONEO	Fri, Mar 11, 2022	97.19	97.19	95.60	95.60
1559	AMEX	ONEO	Thu, Mar 10, 2022	95.61	96.57	95.57	96.55
1558	AMEX	ONEO	Wed, Mar 9, 2022	96.41	96.98	96.40	96.68
1557	AMEX	ONEO	Tue, Mar 8, 2022	94.98	94.98	94.52	94.52
1556	AMEX	ONEO	Mon, Mar 7, 2022	96.62	96.62	94.80	94.86
1555	AMEX	ONEO	Fri, Mar 4, 2022	97.24	97.95	97.24	97.95
1554	AMEX	ONEO	Thu, Mar 3, 2022	98.77	99.25	98.72	98.98
1553	AMEX	ONEO	Wed, Mar 2, 2022	98.14	99.68	98.14	99.35
1552	AMEX	ONEO	Tue, Mar 1, 2022	98.50	98.50	96.69	96.73
1551	AMEX	ONEO	Mon, Feb 28, 2022	98.08	98.68	97.75	98.58
1550	AMEX	ONEO	Fri, Feb 25, 2022	98.00	98.86	97.97	98.86
1549	AMEX	ONEO	Thu, Feb 24, 2022	94.18	96.37	93.87	96.37
1548	AMEX	ONEO	Wed, Feb 23, 2022	97.52	97.64	95.15	95.23
1547	AMEX	ONEO	Tue, Feb 22, 2022	97.62	98.15	96.69	96.85
1546	AMEX	ONEO	Fri, Feb 18, 2022	98.81	99.24	98.30	98.30
1545	AMEX	ONEO	Thu, Feb 17, 2022	99.29	99.29	98.59	98.73
1544	AMEX	ONEO	Wed, Feb 16, 2022	100.44	100.99	99.86	100.82
1543	AMEX	ONEO	Tue, Feb 15, 2022	100.10	100.54	100.10	100.43
1542	AMEX	ONEO	Mon, Feb 14, 2022	98.89	99.16	98.18	98.71
1541	AMEX	ONEO	Fri, Feb 11, 2022	100.84	100.84	99.55	99.55
1540	AMEX	ONEO	Thu, Feb 10, 2022	101.63	102.88	100.43	100.92
1539	AMEX	ONEO	Wed, Feb 9, 2022	102.41	102.52	102.41	102.52
1538	AMEX	ONEO	Tue, Feb 8, 2022	99.39	100.90	99.39	100.90
1537	AMEX	ONEO	Mon, Feb 7, 2022	99.48	99.48	99.28	99.28
1536	AMEX	ONEO	Fri, Feb 4, 2022	99.10	99.52	99.10	99.52
1535	AMEX	ONEO	Thu, Feb 3, 2022	100.11	100.47	99.54	99.54
1534	AMEX	ONEO	Wed, Feb 2, 2022	101.15	101.15	101.15	101.15
1533	AMEX	ONEO	Tue, Feb 1, 2022	99.79	100.42	99.79	100.42
1532	AMEX	ONEO	Mon, Jan 31, 2022	97.30	99.49	97.30	99.49
1531	AMEX	ONEO	Fri, Jan 28, 2022	95.35	97.47	94.91	97.47
1530	AMEX	ONEO	Thu, Jan 27, 2022	97.71	97.71	95.60	95.99
1529	AMEX	ONEO	Wed, Jan 26, 2022	98.66	98.91	96.81	96.81
1528	AMEX	ONEO	Tue, Jan 25, 2022	97.29	97.84	97.29	97.63
1527	AMEX	ONEO	Mon, Jan 24, 2022	95.98	99.06	95.42	99.06
1526	AMEX	ONEO	Fri, Jan 21, 2022	99.00	99.13	97.87	97.90
1525	AMEX	ONEO	Thu, Jan 20, 2022	101.73	101.73	99.33	99.33
1524	AMEX	ONEO	Wed, Jan 19, 2022	102.70	102.70	101.00	101.00
1523	AMEX	ONEO	Tue, Jan 18, 2022	102.80	102.80	102.19	102.19
1522	AMEX	ONEO	Fri, Jan 14, 2022	103.36	104.25	103.36	104.25
1521	AMEX	ONEO	Thu, Jan 13, 2022	104.45	104.57	104.45	104.57
1520	AMEX	ONEO	Wed, Jan 12, 2022	105.23	105.23	105.23	105.23
1519	AMEX	ONEO	Tue, Jan 11, 2022	104.97	104.97	104.97	104.97
1518	AMEX	ONEO	Mon, Jan 10, 2022	103.64	103.97	102.52	103.97
1517	AMEX	ONEO	Fri, Jan 7, 2022	104.42	104.42	104.40	104.40
1516	AMEX	ONEO	Thu, Jan 6, 2022	105.56	105.56	105.06	105.06
1515	AMEX	ONEO	Wed, Jan 5, 2022	107.06	107.06	104.83	104.83
1514	AMEX	ONEO	Tue, Jan 4, 2022	106.76	106.96	106.72	106.83
1513	AMEX	ONEO	Mon, Jan 3, 2022	106.37	106.37	105.65	105.93
1512	AMEX	ONEO	Fri, Dec 31, 2021	106.78	106.78	106.32	106.32
1511	AMEX	ONEO	Thu, Dec 30, 2021	106.63	106.65	106.19	106.19
1510	AMEX	ONEO	Wed, Dec 29, 2021	106.35	106.59	106.35	106.59
1509	AMEX	ONEO	Tue, Dec 28, 2021	105.92	106.10	105.92	106.00
1508	AMEX	ONEO	Mon, Dec 27, 2021	105.97	105.97	105.97	105.97
1507	AMEX	ONEO	Thu, Dec 23, 2021	104.55	104.55	104.55	104.55
1506	AMEX	ONEO	Wed, Dec 22, 2021	103.19	103.71	103.19	103.71
1505	AMEX	ONEO	Tue, Dec 21, 2021	101.85	102.80	101.85	102.80
1504	AMEX	ONEO	Mon, Dec 20, 2021	99.69	100.70	99.69	100.70
1503	AMEX	ONEO	Fri, Dec 17, 2021	102.96	102.96	102.68	102.39
1502	AMEX	ONEO	Thu, Dec 16, 2021	103.76	103.76	103.61	103.61
1501	AMEX	ONEO	Wed, Dec 15, 2021	103.19	104.09	103.19	104.09
1500	AMEX	ONEO	Tue, Dec 14, 2021	103.01	103.01	102.80	102.80
1499	AMEX	ONEO	Mon, Dec 13, 2021	103.47	103.47	103.47	103.47
1498	AMEX	ONEO	Fri, Dec 10, 2021	104.67	104.67	104.61	104.61
1497	AMEX	ONEO	Thu, Dec 9, 2021	104.38	104.38	104.23	104.23
1496	AMEX	ONEO	Wed, Dec 8, 2021	105.18	105.28	105.18	105.28
1495	AMEX	ONEO	Tue, Dec 7, 2021	104.92	104.92	104.91	104.91
1494	AMEX	ONEO	Mon, Dec 6, 2021	102.42	103.30	102.42	102.91
1493	AMEX	ONEO	Fri, Dec 3, 2021	101.70	101.74	101.43	101.74
1492	AMEX	ONEO	Thu, Dec 2, 2021	102.79	103.04	102.50	102.50
1491	AMEX	ONEO	Wed, Dec 1, 2021	103.69	103.74	100.41	100.41
1490	AMEX	ONEO	Tue, Nov 30, 2021	101.69	101.71	101.47	101.47
1489	AMEX	ONEO	Mon, Nov 29, 2021	104.77	104.77	104.32	104.51
1488	AMEX	ONEO	Fri, Nov 26, 2021	103.88	103.89	103.88	103.88
1487	AMEX	ONEO	Wed, Nov 24, 2021	106.38	106.43	106.38	106.43
1486	AMEX	ONEO	Tue, Nov 23, 2021	105.92	106.22	105.92	106.22
1485	AMEX	ONEO	Mon, Nov 22, 2021	106.33	106.33	106.10	106.10
1484	AMEX	ONEO	Fri, Nov 19, 2021	106.16	106.16	105.87	105.87
1483	AMEX	ONEO	Thu, Nov 18, 2021	106.51	106.51	106.45	106.45
1482	AMEX	ONEO	Wed, Nov 17, 2021	106.66	106.66	106.62	106.62
1481	AMEX	ONEO	Tue, Nov 16, 2021	107.17	107.73	107.17	107.45
1480	AMEX	ONEO	Mon, Nov 15, 2021	107.26	107.26	106.94	106.94
1479	AMEX	ONEO	Fri, Nov 12, 2021	107.00	107.00	107.00	107.00
1478	AMEX	ONEO	Thu, Nov 11, 2021	106.12	106.32	106.12	106.32
1477	AMEX	ONEO	Wed, Nov 10, 2021	106.55	106.55	105.72	105.72
1476	AMEX	ONEO	Tue, Nov 9, 2021	106.52	106.65	106.52	106.65
1475	AMEX	ONEO	Mon, Nov 8, 2021	106.56	106.56	106.51	106.51
1474	AMEX	ONEO	Fri, Nov 5, 2021	106.23	106.23	106.23	106.23
1473	AMEX	ONEO	Thu, Nov 4, 2021	105.67	105.67	105.67	105.67
1472	AMEX	ONEO	Wed, Nov 3, 2021	104.88	105.87	104.88	105.87
1471	AMEX	ONEO	Tue, Nov 2, 2021	104.83	104.91	104.75	104.91
1470	AMEX	ONEO	Mon, Nov 1, 2021	104.72	104.72	104.68	104.68
1469	AMEX	ONEO	Fri, Oct 29, 2021	103.65	103.65	103.65	103.65
1468	AMEX	ONEO	Thu, Oct 28, 2021	102.74	103.72	102.74	103.72
1467	AMEX	ONEO	Wed, Oct 27, 2021	103.21	103.21	102.26	102.26
1466	AMEX	ONEO	Tue, Oct 26, 2021	104.94	104.94	103.89	103.89
1465	AMEX	ONEO	Mon, Oct 25, 2021	104.19	104.71	104.19	104.55
1464	AMEX	ONEO	Fri, Oct 22, 2021	104.31	104.31	104.31	104.31
1463	AMEX	ONEO	Thu, Oct 21, 2021	103.80	103.98	103.80	103.98
1462	AMEX	ONEO	Wed, Oct 20, 2021	103.64	103.64	103.64	103.64
1461	AMEX	ONEO	Tue, Oct 19, 2021	102.79	102.79	102.79	102.79
1460	AMEX	ONEO	Mon, Oct 18, 2021	102.30	102.45	102.30	102.45
1459	AMEX	ONEO	Fri, Oct 15, 2021	102.34	102.43	101.99	101.99
1458	AMEX	ONEO	Thu, Oct 14, 2021	101.52	101.53	101.52	101.53
1457	AMEX	ONEO	Wed, Oct 13, 2021	99.60	99.69	99.59	99.69
1456	AMEX	ONEO	Tue, Oct 12, 2021	99.83	99.83	99.43	99.43
1455	AMEX	ONEO	Mon, Oct 11, 2021	100.46	100.46	99.44	99.44
1454	AMEX	ONEO	Fri, Oct 8, 2021	100.58	100.58	99.93	99.93
1453	AMEX	ONEO	Thu, Oct 7, 2021	100.70	100.70	100.24	100.24
1452	AMEX	ONEO	Wed, Oct 6, 2021	98.26	99.02	97.60	99.02
1451	AMEX	ONEO	Tue, Oct 5, 2021	99.18	99.18	99.18	99.18
1450	AMEX	ONEO	Mon, Oct 4, 2021	98.38	98.38	98.38	98.38
1449	AMEX	ONEO	Fri, Oct 1, 2021	99.23	99.25	99.19	99.19
1448	AMEX	ONEO	Thu, Sep 30, 2021	99.40	99.40	98.12	98.12
1447	AMEX	ONEO	Wed, Sep 29, 2021	99.74	99.74	99.74	99.74
1446	AMEX	ONEO	Tue, Sep 28, 2021	100.30	100.30	99.74	99.74
1445	AMEX	ONEO	Mon, Sep 27, 2021	101.23	101.41	101.23	101.41
1444	AMEX	ONEO	Fri, Sep 24, 2021	100.95	100.95	100.95	100.95
1443	AMEX	ONEO	Thu, Sep 23, 2021	101.42	101.42	100.90	100.90
1442	AMEX	ONEO	Wed, Sep 22, 2021	99.51	99.51	99.46	99.46
1441	AMEX	ONEO	Tue, Sep 21, 2021	98.51	98.51	98.27	98.27
1440	AMEX	ONEO	Mon, Sep 20, 2021	97.89	98.48	97.46	98.48
1439	AMEX	ONEO	Fri, Sep 17, 2021	100.49	100.61	100.49	100.25
1438	AMEX	ONEO	Thu, Sep 16, 2021	101.66	101.66	101.47	101.47
1437	AMEX	ONEO	Wed, Sep 15, 2021	101.63	101.63	101.57	101.57
1436	AMEX	ONEO	Tue, Sep 14, 2021	101.06	101.06	100.40	100.40
1435	AMEX	ONEO	Mon, Sep 13, 2021	101.69	101.69	101.32	101.32
1434	AMEX	ONEO	Fri, Sep 10, 2021	100.95	100.95	100.95	100.95
1433	AMEX	ONEO	Thu, Sep 9, 2021	102.09	102.09	101.58	101.58
1432	AMEX	ONEO	Wed, Sep 8, 2021	101.59	101.59	101.57	101.57
1431	AMEX	ONEO	Tue, Sep 7, 2021	101.98	101.98	101.98	101.98
1430	AMEX	ONEO	Fri, Sep 3, 2021	103.15	103.15	103.15	103.15
1429	AMEX	ONEO	Thu, Sep 2, 2021	103.38	103.38	103.38	103.38
1428	AMEX	ONEO	Wed, Sep 1, 2021	102.66	102.76	102.66	102.76
1427	AMEX	ONEO	Tue, Aug 31, 2021	103.04	103.04	102.84	102.84
1426	AMEX	ONEO	Mon, Aug 30, 2021	103.15	103.15	103.15	103.15
1425	AMEX	ONEO	Fri, Aug 27, 2021	103.42	103.45	103.33	103.33
1424	AMEX	ONEO	Thu, Aug 26, 2021	102.10	102.10	102.10	102.10
1423	AMEX	ONEO	Wed, Aug 25, 2021	103.03	103.03	102.80	102.82
1422	AMEX	ONEO	Tue, Aug 24, 2021	101.91	101.91	101.91	101.91
1421	AMEX	ONEO	Mon, Aug 23, 2021	101.16	101.16	101.16	101.16
1420	AMEX	ONEO	Fri, Aug 20, 2021	100.35	100.36	100.35	100.36
1419	AMEX	ONEO	Thu, Aug 19, 2021	99.19	99.30	99.06	99.30
1418	AMEX	ONEO	Wed, Aug 18, 2021	100.93	100.94	99.99	99.99
1417	AMEX	ONEO	Tue, Aug 17, 2021	100.85	100.85	100.85	100.85
1416	AMEX	ONEO	Mon, Aug 16, 2021	102.16	102.16	102.16	102.16
1415	AMEX	ONEO	Fri, Aug 13, 2021	102.30	102.30	102.14	102.14
1414	AMEX	ONEO	Thu, Aug 12, 2021	102.25	102.43	102.20	102.43
1413	AMEX	ONEO	Wed, Aug 11, 2021	102.42	102.42	102.42	102.42
1412	AMEX	ONEO	Tue, Aug 10, 2021	101.51	101.51	101.51	101.51
1411	AMEX	ONEO	Mon, Aug 9, 2021	100.70	100.84	100.70	100.84
1410	AMEX	ONEO	Fri, Aug 6, 2021	100.96	100.96	100.96	100.96
1409	AMEX	ONEO	Thu, Aug 5, 2021	100.25	100.51	100.25	100.51
1408	AMEX	ONEO	Wed, Aug 4, 2021	100.50	100.74	100.00	100.00
1407	AMEX	ONEO	Tue, Aug 3, 2021	99.34	100.73	99.21	100.73
1406	AMEX	ONEO	Mon, Aug 2, 2021	99.70	99.70	99.70	99.70
1405	AMEX	ONEO	Fri, Jul 30, 2021	100.25	100.25	99.87	99.87
1404	AMEX	ONEO	Thu, Jul 29, 2021	99.54	100.13	99.54	100.11
1403	AMEX	ONEO	Wed, Jul 28, 2021	98.95	99.00	98.62	99.00
1402	AMEX	ONEO	Tue, Jul 27, 2021	98.55	98.69	98.49	98.69
1401	AMEX	ONEO	Mon, Jul 26, 2021	98.83	99.12	98.83	99.12
1400	AMEX	ONEO	Fri, Jul 23, 2021	98.58	98.93	98.58	98.87
1399	AMEX	ONEO	Thu, Jul 22, 2021	97.86	98.01	97.85	97.93
1398	AMEX	ONEO	Wed, Jul 21, 2021	98.24	98.50	98.24	98.50
1397	AMEX	ONEO	Tue, Jul 20, 2021	97.02	97.57	97.02	97.31
1396	AMEX	ONEO	Mon, Jul 19, 2021	94.57	94.93	94.57	94.93
1395	AMEX	ONEO	Fri, Jul 16, 2021	97.47	97.47	96.60	96.61
1394	AMEX	ONEO	Thu, Jul 15, 2021	97.60	97.73	97.16	97.73
1393	AMEX	ONEO	Wed, Jul 14, 2021	98.77	99.23	98.01	98.08
1392	AMEX	ONEO	Tue, Jul 13, 2021	99.27	99.28	98.39	98.39
1391	AMEX	ONEO	Mon, Jul 12, 2021	99.68	99.68	99.68	99.68
1390	AMEX	ONEO	Fri, Jul 9, 2021	98.97	99.40	98.97	99.40
1389	AMEX	ONEO	Thu, Jul 8, 2021	97.71	97.71	97.25	97.39
1388	AMEX	ONEO	Wed, Jul 7, 2021	98.81	98.81	98.81	98.81
1387	AMEX	ONEO	Tue, Jul 6, 2021	98.44	98.48	98.44	98.48
1386	AMEX	ONEO	Fri, Jul 2, 2021	99.35	99.51	99.35	99.51
1385	AMEX	ONEO	Thu, Jul 1, 2021	99.33	99.42	99.33	99.42
1384	AMEX	ONEO	Wed, Jun 30, 2021	98.50	98.84	98.50	98.84
1383	AMEX	ONEO	Tue, Jun 29, 2021	98.86	98.86	98.62	98.62
1382	AMEX	ONEO	Mon, Jun 28, 2021	98.56	98.56	98.56	98.56
1381	AMEX	ONEO	Fri, Jun 25, 2021	98.94	98.94	98.94	98.94
1380	AMEX	ONEO	Thu, Jun 24, 2021	98.09	98.24	98.09	98.24
1379	AMEX	ONEO	Wed, Jun 23, 2021	97.80	97.80	97.60	97.60
1378	AMEX	ONEO	Tue, Jun 22, 2021	97.50	97.76	97.50	97.72
1377	AMEX	ONEO	Mon, Jun 21, 2021	97.44	97.52	97.41	97.52
1376	AMEX	ONEO	Fri, Jun 18, 2021	96.38	96.55	96.10	95.84
1375	AMEX	ONEO	Thu, Jun 17, 2021	97.69	97.72	97.04	97.48
1374	AMEX	ONEO	Wed, Jun 16, 2021	98.48	98.48	98.30	98.30
1373	AMEX	ONEO	Tue, Jun 15, 2021	98.99	98.99	98.99	98.99
1372	AMEX	ONEO	Mon, Jun 14, 2021	99.44	99.44	98.66	98.95
1371	AMEX	ONEO	Fri, Jun 11, 2021	99.19	99.46	99.19	99.46
1370	AMEX	ONEO	Thu, Jun 10, 2021	99.31	99.31	99.05	99.05
1369	AMEX	ONEO	Wed, Jun 9, 2021	99.02	99.02	99.02	99.02
1368	AMEX	ONEO	Tue, Jun 8, 2021	98.85	99.52	98.85	99.52
1367	AMEX	ONEO	Mon, Jun 7, 2021	99.08	99.08	98.92	99.07
1366	AMEX	ONEO	Fri, Jun 4, 2021	99.36	99.37	99.34	99.34
1365	AMEX	ONEO	Thu, Jun 3, 2021	98.40	98.77	98.32	98.71
1364	AMEX	ONEO	Wed, Jun 2, 2021	99.14	99.15	98.93	98.93
1363	AMEX	ONEO	Tue, Jun 1, 2021	99.02	99.22	99.02	99.22
1362	AMEX	ONEO	Fri, May 28, 2021	98.99	98.99	98.99	98.99
1361	AMEX	ONEO	Thu, May 27, 2021	98.96	98.96	98.93	98.93
1360	AMEX	ONEO	Wed, May 26, 2021	98.20	98.40	98.20	98.40
1359	AMEX	ONEO	Tue, May 25, 2021	98.58	98.58	97.93	97.93
1358	AMEX	ONEO	Mon, May 24, 2021	98.59	98.60	98.41	98.41
1357	AMEX	ONEO	Fri, May 21, 2021	98.36	98.59	97.87	97.87
1356	AMEX	ONEO	Thu, May 20, 2021	97.87	97.89	97.73	97.79
1355	AMEX	ONEO	Wed, May 19, 2021	95.71	96.84	95.71	96.84
1354	AMEX	ONEO	Tue, May 18, 2021	98.09	98.09	97.47	97.47
1353	AMEX	ONEO	Mon, May 17, 2021	98.24	98.30	98.03	98.30
1352	AMEX	ONEO	Fri, May 14, 2021	97.49	98.56	97.49	98.56
1351	AMEX	ONEO	Thu, May 13, 2021	96.98	97.10	96.38	97.10
1350	AMEX	ONEO	Wed, May 12, 2021	97.43	97.43	95.50	95.59
1349	AMEX	ONEO	Tue, May 11, 2021	97.93	98.17	97.40	98.17
1348	AMEX	ONEO	Mon, May 10, 2021	100.13	100.28	99.36	99.36
1347	AMEX	ONEO	Fri, May 7, 2021	99.63	99.88	99.63	99.88
1346	AMEX	ONEO	Thu, May 6, 2021	98.09	98.61	97.89	98.61
1345	AMEX	ONEO	Wed, May 5, 2021	98.33	98.43	98.09	98.28
1344	AMEX	ONEO	Tue, May 4, 2021	97.28	98.05	97.28	98.05
1343	AMEX	ONEO	Mon, May 3, 2021	98.41	98.41	98.24	98.24
1342	AMEX	ONEO	Fri, Apr 30, 2021	97.90	97.90	97.69	97.69
1341	AMEX	ONEO	Thu, Apr 29, 2021	98.65	98.70	98.44	98.70
1340	AMEX	ONEO	Wed, Apr 28, 2021	98.56	98.56	98.25	98.25
1339	AMEX	ONEO	Tue, Apr 27, 2021	98.38	98.50	98.38	98.50
1338	AMEX	ONEO	Mon, Apr 26, 2021	98.43	98.43	98.33	98.35
1337	AMEX	ONEO	Fri, Apr 23, 2021	97.97	98.11	97.89	98.11
1336	AMEX	ONEO	Thu, Apr 22, 2021	96.95	96.95	96.95	96.95
1335	AMEX	ONEO	Wed, Apr 21, 2021	97.38	97.38	97.38	97.38
1334	AMEX	ONEO	Tue, Apr 20, 2021	95.80	96.27	95.80	96.22
1333	AMEX	ONEO	Mon, Apr 19, 2021	97.24	97.24	96.98	96.98
1332	AMEX	ONEO	Fri, Apr 16, 2021	97.59	97.59	97.58	97.58
1331	AMEX	ONEO	Thu, Apr 15, 2021	96.86	96.98	96.81	96.98
1330	AMEX	ONEO	Wed, Apr 14, 2021	96.61	96.61	96.07	96.07
1329	AMEX	ONEO	Tue, Apr 13, 2021	95.95	96.16	95.87	96.07
1328	AMEX	ONEO	Mon, Apr 12, 2021	95.97	96.19	95.97	96.19
1327	AMEX	ONEO	Fri, Apr 9, 2021	95.59	95.93	95.37	95.93
1326	AMEX	ONEO	Thu, Apr 8, 2021	95.32	95.32	95.32	95.32
1325	AMEX	ONEO	Wed, Apr 7, 2021	94.85	95.12	94.79	95.00
1324	AMEX	ONEO	Tue, Apr 6, 2021	95.60	95.60	95.50	95.50
1323	AMEX	ONEO	Mon, Apr 5, 2021	95.30	95.52	95.30	95.50
1322	AMEX	ONEO	Thu, Apr 1, 2021	94.04	94.49	94.04	94.49
1321	AMEX	ONEO	Wed, Mar 31, 2021	93.85	93.96	93.54	93.54
1320	AMEX	ONEO	Tue, Mar 30, 2021	93.14	93.19	93.13	93.19
1319	AMEX	ONEO	Mon, Mar 29, 2021	93.41	93.41	93.01	93.01
1318	AMEX	ONEO	Fri, Mar 26, 2021	93.53	93.53	93.53	93.53
1317	AMEX	ONEO	Thu, Mar 25, 2021	90.17	91.80	90.06	91.80
1316	AMEX	ONEO	Wed, Mar 24, 2021	91.98	91.98	90.67	90.67
1315	AMEX	ONEO	Tue, Mar 23, 2021	91.98	91.98	91.01	91.01
1314	AMEX	ONEO	Mon, Mar 22, 2021	92.32	92.65	92.32	92.65
1313	AMEX	ONEO	Fri, Mar 19, 2021	93.13	93.13	92.88	92.52
1312	AMEX	ONEO	Thu, Mar 18, 2021	93.42	93.42	92.66	92.66
1311	AMEX	ONEO	Wed, Mar 17, 2021	93.72	93.72	93.72	93.72
1310	AMEX	ONEO	Tue, Mar 16, 2021	93.34	93.34	93.34	93.34
1309	AMEX	ONEO	Mon, Mar 15, 2021	93.15	94.00	93.15	94.00
1308	AMEX	ONEO	Fri, Mar 12, 2021	92.96	92.96	92.96	92.96
1307	AMEX	ONEO	Thu, Mar 11, 2021	92.59	92.69	92.30	92.45
1306	AMEX	ONEO	Wed, Mar 10, 2021	91.52	91.62	91.37	91.45
1305	AMEX	ONEO	Tue, Mar 9, 2021	90.72	90.72	90.72	90.72
1304	AMEX	ONEO	Mon, Mar 8, 2021	90.33	90.34	90.03	90.03
1303	AMEX	ONEO	Fri, Mar 5, 2021	87.48	89.64	87.48	89.64
1302	AMEX	ONEO	Thu, Mar 4, 2021	89.39	89.39	87.23	87.46
1301	AMEX	ONEO	Wed, Mar 3, 2021	89.40	89.40	89.40	89.40
1300	AMEX	ONEO	Tue, Mar 2, 2021	90.72	90.72	90.48	90.48
1299	AMEX	ONEO	Mon, Mar 1, 2021	90.62	91.32	90.62	90.92
1298	AMEX	ONEO	Fri, Feb 26, 2021	89.03	89.03	89.03	89.03
1297	AMEX	ONEO	Thu, Feb 25, 2021	89.92	89.92	89.05	89.05
1296	AMEX	ONEO	Wed, Feb 24, 2021	90.78	91.36	90.75	91.31
1295	AMEX	ONEO	Tue, Feb 23, 2021	90.18	90.18	90.18	90.18
1294	AMEX	ONEO	Mon, Feb 22, 2021	90.11	90.11	90.11	90.11
1293	AMEX	ONEO	Fri, Feb 19, 2021	90.82	90.82	90.69	90.69
1292	AMEX	ONEO	Thu, Feb 18, 2021	89.55	89.97	89.55	89.97
1291	AMEX	ONEO	Wed, Feb 17, 2021	90.38	90.48	90.01	90.48
1290	AMEX	ONEO	Tue, Feb 16, 2021	90.93	90.93	90.74	90.74
1289	AMEX	ONEO	Fri, Feb 12, 2021	90.78	91.02	90.78	91.02
1288	AMEX	ONEO	Thu, Feb 11, 2021	90.48	90.48	90.48	90.48
1287	AMEX	ONEO	Wed, Feb 10, 2021	90.66	90.69	90.14	90.14
1286	AMEX	ONEO	Tue, Feb 9, 2021	90.17	90.17	90.04	90.04
1285	AMEX	ONEO	Mon, Feb 8, 2021	89.63	89.85	89.58	89.85
1284	AMEX	ONEO	Fri, Feb 5, 2021	88.93	88.93	88.81	88.81
1283	AMEX	ONEO	Thu, Feb 4, 2021	87.76	88.15	87.76	88.15
1282	AMEX	ONEO	Wed, Feb 3, 2021	87.18	87.34	87.18	87.34
1281	AMEX	ONEO	Tue, Feb 2, 2021	87.50	87.50	87.41	87.41
1280	AMEX	ONEO	Mon, Feb 1, 2021	86.34	86.34	86.34	86.34
1279	AMEX	ONEO	Fri, Jan 29, 2021	85.80	85.80	85.05	85.15
1278	AMEX	ONEO	Thu, Jan 28, 2021	86.98	86.98	86.51	86.51
1277	AMEX	ONEO	Wed, Jan 27, 2021	86.75	86.75	85.65	85.65
1276	AMEX	ONEO	Tue, Jan 26, 2021	88.27	88.27	87.84	87.84
1275	AMEX	ONEO	Mon, Jan 25, 2021	87.81	88.38	87.81	88.38
1274	AMEX	ONEO	Fri, Jan 22, 2021	88.60	88.60	88.60	88.60
1273	AMEX	ONEO	Thu, Jan 21, 2021	88.88	88.88	88.79	88.79
1272	AMEX	ONEO	Wed, Jan 20, 2021	89.10	89.10	89.10	89.10
1271	AMEX	ONEO	Tue, Jan 19, 2021	88.20	88.34	88.20	88.34
1270	AMEX	ONEO	Fri, Jan 15, 2021	87.67	87.67	87.65	87.65
1269	AMEX	ONEO	Thu, Jan 14, 2021	88.69	88.69	88.21	88.21
1268	AMEX	ONEO	Wed, Jan 13, 2021	88.42	88.42	88.04	88.04
1267	AMEX	ONEO	Tue, Jan 12, 2021	88.40	88.53	88.40	88.52
1266	AMEX	ONEO	Mon, Jan 11, 2021	87.42	88.16	87.42	87.92
1265	AMEX	ONEO	Fri, Jan 8, 2021	87.50	87.89	87.50	87.89
1264	AMEX	ONEO	Thu, Jan 7, 2021	87.33	87.79	87.33	87.79
1263	AMEX	ONEO	Wed, Jan 6, 2021	85.00	86.58	85.00	86.58
1262	AMEX	ONEO	Tue, Jan 5, 2021	84.23	84.75	84.03	84.65
1261	AMEX	ONEO	Mon, Jan 4, 2021	85.33	85.33	83.85	83.85
1260	AMEX	ONEO	Thu, Dec 31, 2020	84.50	85.16	84.50	84.99
1259	AMEX	ONEO	Wed, Dec 30, 2020	84.81	84.83	84.71	84.71
1258	AMEX	ONEO	Tue, Dec 29, 2020	84.24	84.28	83.96	84.11
1257	AMEX	ONEO	Mon, Dec 28, 2020	84.84	84.84	84.63	84.63
1256	AMEX	ONEO	Thu, Dec 24, 2020	84.68	84.68	84.68	84.68
1255	AMEX	ONEO	Wed, Dec 23, 2020	84.92	84.92	84.62	84.62
1254	AMEX	ONEO	Tue, Dec 22, 2020	84.38	84.38	84.21	84.21
1253	AMEX	ONEO	Mon, Dec 21, 2020	83.46	84.06	83.46	84.06
1252	AMEX	ONEO	Fri, Dec 18, 2020	84.93	84.93	84.74	84.53
1251	AMEX	ONEO	Thu, Dec 17, 2020	84.70	84.84	84.70	84.84
1250	AMEX	ONEO	Wed, Dec 16, 2020	84.78	84.78	84.23	84.23
1249	AMEX	ONEO	Tue, Dec 15, 2020	83.46	84.18	83.46	84.18
1248	AMEX	ONEO	Mon, Dec 14, 2020	84.06	84.06	83.00	83.04
1247	AMEX	ONEO	Fri, Dec 11, 2020	83.50	83.50	83.18	83.18
1246	AMEX	ONEO	Thu, Dec 10, 2020	83.37	83.49	83.37	83.49
1245	AMEX	ONEO	Wed, Dec 9, 2020	84.10	84.10	83.52	83.52
1244	AMEX	ONEO	Tue, Dec 8, 2020	83.87	83.90	83.83	83.85
1243	AMEX	ONEO	Mon, Dec 7, 2020	83.56	83.65	83.45	83.52
1242	AMEX	ONEO	Fri, Dec 4, 2020	83.04	83.75	83.04	83.75
1241	AMEX	ONEO	Thu, Dec 3, 2020	83.01	83.01	82.52	82.52
1240	AMEX	ONEO	Wed, Dec 2, 2020	82.27	82.32	82.27	82.31
1239	AMEX	ONEO	Tue, Dec 1, 2020	82.54	82.74	82.48	82.48
1238	AMEX	ONEO	Mon, Nov 30, 2020	81.65	81.65	81.65	81.65
1237	AMEX	ONEO	Fri, Nov 27, 2020	82.24	82.24	82.24	82.24
1236	AMEX	ONEO	Wed, Nov 25, 2020	82.05	82.05	81.99	81.99
1235	AMEX	ONEO	Tue, Nov 24, 2020	82.20	82.48	82.20	82.39
1234	AMEX	ONEO	Mon, Nov 23, 2020	81.05	81.37	81.05	81.37
1233	AMEX	ONEO	Fri, Nov 20, 2020	80.61	80.72	80.49	80.49
1232	AMEX	ONEO	Thu, Nov 19, 2020	80.44	80.65	80.44	80.65
1231	AMEX	ONEO	Wed, Nov 18, 2020	81.41	81.43	80.40	80.40
1230	AMEX	ONEO	Tue, Nov 17, 2020	80.62	81.31	80.62	81.14
1229	AMEX	ONEO	Mon, Nov 16, 2020	81.55	81.55	81.27	81.31
1228	AMEX	ONEO	Fri, Nov 13, 2020	80.11	80.19	80.11	80.19
1227	AMEX	ONEO	Thu, Nov 12, 2020	79.55	79.55	78.48	78.71
1226	AMEX	ONEO	Wed, Nov 11, 2020	79.74	79.74	79.74	79.74
1225	AMEX	ONEO	Tue, Nov 10, 2020	79.10	79.44	79.10	79.44
1224	AMEX	ONEO	Mon, Nov 9, 2020	81.79	81.79	79.11	79.11
1223	AMEX	ONEO	Fri, Nov 6, 2020	78.35	78.35	78.13	78.25
1222	AMEX	ONEO	Thu, Nov 5, 2020	77.94	78.43	77.94	78.27
1221	AMEX	ONEO	Wed, Nov 4, 2020	76.18	76.68	76.18	76.68
1220	AMEX	ONEO	Tue, Nov 3, 2020	75.42	76.00	75.42	75.96
1219	AMEX	ONEO	Mon, Nov 2, 2020	74.40	74.40	74.16	74.26
1218	AMEX	ONEO	Fri, Oct 30, 2020	72.65	72.87	72.33	72.87
1217	AMEX	ONEO	Thu, Oct 29, 2020	73.09	73.74	73.09	73.59
1216	AMEX	ONEO	Wed, Oct 28, 2020	73.74	73.74	72.89	72.89
1215	AMEX	ONEO	Tue, Oct 27, 2020	75.33	75.33	75.05	75.05
1214	AMEX	ONEO	Mon, Oct 26, 2020	76.25	76.25	75.41	75.61
1213	AMEX	ONEO	Fri, Oct 23, 2020	77.02	77.15	77.02	77.15
1212	AMEX	ONEO	Thu, Oct 22, 2020	76.35	76.72	76.35	76.72
1211	AMEX	ONEO	Wed, Oct 21, 2020	76.71	76.88	76.31	76.31
1210	AMEX	ONEO	Tue, Oct 20, 2020	76.99	77.02	76.67	76.67
1209	AMEX	ONEO	Mon, Oct 19, 2020	77.69	77.69	76.29	76.29
1208	AMEX	ONEO	Fri, Oct 16, 2020	77.61	77.84	77.36	77.36
1207	AMEX	ONEO	Thu, Oct 15, 2020	76.29	77.37	76.29	77.37
1206	AMEX	ONEO	Wed, Oct 14, 2020	77.63	77.63	77.16	77.16
1205	AMEX	ONEO	Tue, Oct 13, 2020	77.36	77.36	77.07	77.30
1204	AMEX	ONEO	Mon, Oct 12, 2020	77.62	77.70	77.61	77.61
1203	AMEX	ONEO	Fri, Oct 9, 2020	77.25	77.27	77.01	77.01
1202	AMEX	ONEO	Thu, Oct 8, 2020	76.54	76.68	76.54	76.67
1201	AMEX	ONEO	Wed, Oct 7, 2020	75.92	75.92	75.84	75.84
1200	AMEX	ONEO	Tue, Oct 6, 2020	74.57	74.57	74.57	74.57
1199	AMEX	ONEO	Mon, Oct 5, 2020	73.92	75.10	73.92	75.10
1198	AMEX	ONEO	Fri, Oct 2, 2020	72.60	73.70	72.60	73.70
1197	AMEX	ONEO	Thu, Oct 1, 2020	73.60	73.60	73.48	73.48
1196	AMEX	ONEO	Wed, Sep 30, 2020	73.06	73.06	73.02	73.03
1195	AMEX	ONEO	Tue, Sep 29, 2020	72.76	72.95	72.54	72.69
1194	AMEX	ONEO	Mon, Sep 28, 2020	73.03	73.20	72.97	72.97
1193	AMEX	ONEO	Fri, Sep 25, 2020	71.10	71.84	71.10	71.70
1192	AMEX	ONEO	Thu, Sep 24, 2020	70.21	71.12	70.21	70.74
1191	AMEX	ONEO	Wed, Sep 23, 2020	70.92	70.92	70.62	70.62
1190	AMEX	ONEO	Tue, Sep 22, 2020	71.67	72.04	71.45	72.04
1189	AMEX	ONEO	Mon, Sep 21, 2020	71.41	71.48	71.05	71.48
1188	AMEX	ONEO	Fri, Sep 18, 2020	73.06	73.06	73.06	72.88
1187	AMEX	ONEO	Thu, Sep 17, 2020	73.58	73.59	73.00	73.59
1186	AMEX	ONEO	Wed, Sep 16, 2020	74.22	74.62	74.00	74.00
1185	AMEX	ONEO	Tue, Sep 15, 2020	74.02	74.11	73.78	73.78
1184	AMEX	ONEO	Mon, Sep 14, 2020	73.44	73.62	73.44	73.62
1183	AMEX	ONEO	Fri, Sep 11, 2020	72.52	72.68	72.41	72.41
1182	AMEX	ONEO	Thu, Sep 10, 2020	72.50	72.50	72.32	72.32
1181	AMEX	ONEO	Wed, Sep 9, 2020	73.20	73.55	73.17	73.32
1180	AMEX	ONEO	Tue, Sep 8, 2020	72.85	72.85	72.09	72.09
1179	AMEX	ONEO	Fri, Sep 4, 2020	74.07	74.07	73.67	73.67
1178	AMEX	ONEO	Thu, Sep 3, 2020	76.27	76.27	73.91	74.14
1177	AMEX	ONEO	Wed, Sep 2, 2020	76.57	76.64	76.57	76.64
1176	AMEX	ONEO	Tue, Sep 1, 2020	74.73	75.19	74.73	75.19
1175	AMEX	ONEO	Mon, Aug 31, 2020	75.04	75.05	74.94	74.94
1174	AMEX	ONEO	Fri, Aug 28, 2020	74.88	75.19	74.88	75.19
1173	AMEX	ONEO	Thu, Aug 27, 2020	74.77	74.79	74.72	74.78
1172	AMEX	ONEO	Wed, Aug 26, 2020	74.44	74.67	74.44	74.67
1171	AMEX	ONEO	Tue, Aug 25, 2020	74.49	74.58	74.49	74.58
1170	AMEX	ONEO	Mon, Aug 24, 2020	74.46	74.57	74.46	74.57
1169	AMEX	ONEO	Fri, Aug 21, 2020	73.90	73.93	73.83	73.91
1168	AMEX	ONEO	Thu, Aug 20, 2020	73.96	74.12	73.95	73.95
1167	AMEX	ONEO	Wed, Aug 19, 2020	74.67	74.67	74.27	74.27
1166	AMEX	ONEO	Tue, Aug 18, 2020	74.55	74.62	74.49	74.49
1165	AMEX	ONEO	Mon, Aug 17, 2020	74.91	74.91	74.76	74.76
1164	AMEX	ONEO	Fri, Aug 14, 2020	74.45	74.74	74.45	74.52
1163	AMEX	ONEO	Thu, Aug 13, 2020	74.45	74.52	74.45	74.52
1162	AMEX	ONEO	Wed, Aug 12, 2020	74.50	74.67	74.50	74.64
1161	AMEX	ONEO	Tue, Aug 11, 2020	74.48	74.89	73.95	73.95
1160	AMEX	ONEO	Mon, Aug 10, 2020	74.27	74.32	74.27	74.28
1159	AMEX	ONEO	Fri, Aug 7, 2020	73.63	73.95	73.58	73.95
1158	AMEX	ONEO	Thu, Aug 6, 2020	73.21	73.45	73.21	73.45
1157	AMEX	ONEO	Wed, Aug 5, 2020	73.83	73.83	73.61	73.65
1156	AMEX	ONEO	Tue, Aug 4, 2020	72.68	73.14	72.68	73.14
1155	AMEX	ONEO	Mon, Aug 3, 2020	73.41	73.41	72.81	72.99
1154	AMEX	ONEO	Fri, Jul 31, 2020	72.28	72.28	71.43	72.20
1153	AMEX	ONEO	Thu, Jul 30, 2020	72.39	72.39	72.39	72.39
1152	AMEX	ONEO	Wed, Jul 29, 2020	72.21	72.71	72.20	72.64
1151	AMEX	ONEO	Tue, Jul 28, 2020	71.74	71.85	71.39	71.39
1150	AMEX	ONEO	Mon, Jul 27, 2020	71.90	72.14	71.78	72.14
1149	AMEX	ONEO	Fri, Jul 24, 2020	71.65	71.67	71.47	71.47
1148	AMEX	ONEO	Thu, Jul 23, 2020	72.61	72.91	71.98	71.98
1147	AMEX	ONEO	Wed, Jul 22, 2020	71.77	72.17	71.77	72.17
1146	AMEX	ONEO	Tue, Jul 21, 2020	71.90	71.90	71.48	71.48
1145	AMEX	ONEO	Mon, Jul 20, 2020	70.95	71.15	70.85	71.15
1144	AMEX	ONEO	Fri, Jul 17, 2020	70.92	71.16	70.92	71.16
1143	AMEX	ONEO	Thu, Jul 16, 2020	70.80	70.81	70.77	70.77
1142	AMEX	ONEO	Wed, Jul 15, 2020	70.62	70.75	70.31	70.75
1141	AMEX	ONEO	Tue, Jul 14, 2020	68.24	69.42	68.24	69.42
1140	AMEX	ONEO	Mon, Jul 13, 2020	69.55	69.56	68.27	68.27
1139	AMEX	ONEO	Fri, Jul 10, 2020	68.71	68.83	68.64	68.83
1138	AMEX	ONEO	Thu, Jul 9, 2020	68.42	68.54	67.46	68.05
1137	AMEX	ONEO	Wed, Jul 8, 2020	68.69	68.79	68.67	68.78
1136	AMEX	ONEO	Tue, Jul 7, 2020	68.93	69.13	68.49	68.49
1135	AMEX	ONEO	Mon, Jul 6, 2020	69.32	69.36	69.25	69.36
1134	AMEX	ONEO	Thu, Jul 2, 2020	69.20	69.20	68.59	68.59
1133	AMEX	ONEO	Wed, Jul 1, 2020	68.41	68.41	68.24	68.24
1132	AMEX	ONEO	Tue, Jun 30, 2020	67.95	68.57	67.91	68.57
1131	AMEX	ONEO	Mon, Jun 29, 2020	67.14	67.22	67.14	67.22
1130	AMEX	ONEO	Fri, Jun 26, 2020	67.21	67.21	66.25	66.25
1129	AMEX	ONEO	Thu, Jun 25, 2020	66.38	67.56	66.36	67.52
1128	AMEX	ONEO	Wed, Jun 24, 2020	68.34	68.35	66.89	66.89
1127	AMEX	ONEO	Tue, Jun 23, 2020	69.41	69.41	69.07	69.11
1126	AMEX	ONEO	Mon, Jun 22, 2020	68.61	69.09	68.61	68.95
1125	AMEX	ONEO	Fri, Jun 19, 2020	70.37	70.37	69.01	68.86
1124	AMEX	ONEO	Thu, Jun 18, 2020	69.89	69.89	69.44	69.50
1123	AMEX	ONEO	Wed, Jun 17, 2020	70.05	70.15	69.69	69.69
1122	AMEX	ONEO	Tue, Jun 16, 2020	70.80	70.92	69.30	69.94
1121	AMEX	ONEO	Mon, Jun 15, 2020	66.65	69.03	66.57	68.66
1120	AMEX	ONEO	Fri, Jun 12, 2020	68.51	68.51	66.61	67.89
1119	AMEX	ONEO	Thu, Jun 11, 2020	69.21	69.21	66.71	66.71
1118	AMEX	ONEO	Wed, Jun 10, 2020	72.01	72.03	71.36	71.54
1117	AMEX	ONEO	Tue, Jun 9, 2020	72.95	73.02	72.77	72.77
1116	AMEX	ONEO	Mon, Jun 8, 2020	74.19	74.23	74.01	74.23
1115	AMEX	ONEO	Fri, Jun 5, 2020	73.41	73.86	73.03	73.03
1114	AMEX	ONEO	Thu, Jun 4, 2020	70.51	70.91	70.51	70.91
1113	AMEX	ONEO	Wed, Jun 3, 2020	70.32	70.82	70.32	70.82
1112	AMEX	ONEO	Tue, Jun 2, 2020	68.87	69.04	68.87	69.04
1111	AMEX	ONEO	Mon, Jun 1, 2020	67.93	68.52	67.87	68.28
1110	AMEX	ONEO	Fri, May 29, 2020	67.17	67.69	66.96	67.69
1109	AMEX	ONEO	Thu, May 28, 2020	67.78	68.41	67.48	67.48
1108	AMEX	ONEO	Wed, May 27, 2020	67.86	68.10	67.58	68.10
1107	AMEX	ONEO	Tue, May 26, 2020	66.39	66.93	66.39	66.45
1106	AMEX	ONEO	Fri, May 22, 2020	64.52	64.55	64.45	64.54
1105	AMEX	ONEO	Thu, May 21, 2020	64.68	64.70	64.47	64.47
1104	AMEX	ONEO	Wed, May 20, 2020	64.35	64.92	64.35	64.66
1103	AMEX	ONEO	Tue, May 19, 2020	63.70	64.25	63.66	63.66
1102	AMEX	ONEO	Mon, May 18, 2020	63.78	64.26	63.57	64.26
1101	AMEX	ONEO	Fri, May 15, 2020	59.86	61.02	59.86	60.94
1100	AMEX	ONEO	Thu, May 14, 2020	58.45	60.62	58.11	60.62
1099	AMEX	ONEO	Wed, May 13, 2020	61.10	61.10	59.27	59.71
1098	AMEX	ONEO	Tue, May 12, 2020	63.22	63.22	61.71	61.71
1097	AMEX	ONEO	Mon, May 11, 2020	63.11	63.64	63.11	63.47
1096	AMEX	ONEO	Fri, May 8, 2020	62.77	63.80	62.77	63.80
1095	AMEX	ONEO	Thu, May 7, 2020	62.37	62.51	62.01	62.01
1094	AMEX	ONEO	Wed, May 6, 2020	61.72	61.72	61.18	61.18
1093	AMEX	ONEO	Tue, May 5, 2020	61.70	62.30	61.67	61.67
1092	AMEX	ONEO	Mon, May 4, 2020	60.25	61.05	59.99	61.05
1091	AMEX	ONEO	Fri, May 1, 2020	61.28	61.33	60.75	60.89
1090	AMEX	ONEO	Thu, Apr 30, 2020	63.90	63.90	63.26	63.26
1089	AMEX	ONEO	Wed, Apr 29, 2020	64.54	65.16	64.54	64.93
1088	AMEX	ONEO	Tue, Apr 28, 2020	63.18	63.18	62.64	62.64
1087	AMEX	ONEO	Mon, Apr 27, 2020	61.30	62.03	61.30	61.95
1086	AMEX	ONEO	Fri, Apr 24, 2020	59.33	60.00	59.33	60.00
1085	AMEX	ONEO	Thu, Apr 23, 2020	59.20	59.98	59.11	59.11
1084	AMEX	ONEO	Wed, Apr 22, 2020	58.58	58.88	58.35	58.88
1083	AMEX	ONEO	Tue, Apr 21, 2020	57.76	57.76	57.69	57.69
1082	AMEX	ONEO	Mon, Apr 20, 2020	59.77	59.94	59.49	59.49
1081	AMEX	ONEO	Fri, Apr 17, 2020	59.92	60.61	59.92	60.61
1080	AMEX	ONEO	Thu, Apr 16, 2020	57.75	58.35	57.75	58.35
1079	AMEX	ONEO	Wed, Apr 15, 2020	59.02	59.02	58.18	58.39
1078	AMEX	ONEO	Tue, Apr 14, 2020	60.30	60.75	59.95	60.50
1077	AMEX	ONEO	Mon, Apr 13, 2020	59.96	59.96	58.68	59.03
1076	AMEX	ONEO	Thu, Apr 9, 2020	59.93	61.41	59.92	60.49
1075	AMEX	ONEO	Wed, Apr 8, 2020	57.45	59.15	57.45	59.15
1074	AMEX	ONEO	Tue, Apr 7, 2020	58.65	58.99	56.84	56.84
1073	AMEX	ONEO	Mon, Apr 6, 2020	54.69	56.12	54.64	56.12
1072	AMEX	ONEO	Fri, Apr 3, 2020	52.70	52.70	51.44	51.63
1071	AMEX	ONEO	Thu, Apr 2, 2020	53.60	53.60	52.29	52.76
1070	AMEX	ONEO	Wed, Apr 1, 2020	53.51	53.51	52.26	52.26
1069	AMEX	ONEO	Tue, Mar 31, 2020	55.58	55.58	55.11	55.11
1068	AMEX	ONEO	Mon, Mar 30, 2020	54.55	56.18	54.55	56.18
1067	AMEX	ONEO	Fri, Mar 27, 2020	54.50	55.91	54.50	54.89
1066	AMEX	ONEO	Thu, Mar 26, 2020	55.55	56.94	55.55	56.94
1065	AMEX	ONEO	Wed, Mar 25, 2020	52.35	55.49	52.15	53.88
1064	AMEX	ONEO	Tue, Mar 24, 2020	49.07	51.78	49.06	51.78
1063	AMEX	ONEO	Mon, Mar 23, 2020	48.38	48.38	46.30	47.00
1062	AMEX	ONEO	Fri, Mar 20, 2020	51.66	51.66	48.72	48.42
1061	AMEX	ONEO	Thu, Mar 19, 2020	49.25	51.32	49.00	50.95
1060	AMEX	ONEO	Wed, Mar 18, 2020	51.58	51.58	47.69	49.52
1059	AMEX	ONEO	Tue, Mar 17, 2020	52.77	54.83	52.77	54.18
1058	AMEX	ONEO	Mon, Mar 16, 2020	55.00	55.82	52.20	52.20
1057	AMEX	ONEO	Fri, Mar 13, 2020	58.64	59.14	55.50	59.14
1056	AMEX	ONEO	Thu, Mar 12, 2020	56.36	57.80	56.05	56.12
1055	AMEX	ONEO	Wed, Mar 11, 2020	62.98	62.98	61.20	61.98
1054	AMEX	ONEO	Tue, Mar 10, 2020	63.80	65.60	62.85	65.60
1053	AMEX	ONEO	Mon, Mar 9, 2020	63.05	64.12	62.58	63.01
1052	AMEX	ONEO	Fri, Mar 6, 2020	67.60	68.60	67.59	68.60
1051	AMEX	ONEO	Thu, Mar 5, 2020	70.20	70.20	69.45	69.82
1050	AMEX	ONEO	Wed, Mar 4, 2020	71.36	72.63	71.36	72.63
1049	AMEX	ONEO	Tue, Mar 3, 2020	71.57	72.26	70.13	70.13
1048	AMEX	ONEO	Mon, Mar 2, 2020	69.08	71.68	69.05	71.68
1047	AMEX	ONEO	Fri, Feb 28, 2020	68.25	69.20	67.63	68.94
1046	AMEX	ONEO	Thu, Feb 27, 2020	71.24	72.54	70.42	70.42
1045	AMEX	ONEO	Wed, Feb 26, 2020	74.67	74.79	73.05	73.05
1044	AMEX	ONEO	Tue, Feb 25, 2020	74.33	74.33	73.91	73.91
1043	AMEX	ONEO	Mon, Feb 24, 2020	76.66	76.66	76.56	76.56
1042	AMEX	ONEO	Fri, Feb 21, 2020	79.50	79.50	78.96	79.03
1041	AMEX	ONEO	Thu, Feb 20, 2020	79.95	79.95	79.74	79.86
1040	AMEX	ONEO	Wed, Feb 19, 2020	80.07	80.07	79.82	79.82
1039	AMEX	ONEO	Tue, Feb 18, 2020	79.43	79.43	79.43	79.43
1038	AMEX	ONEO	Fri, Feb 14, 2020	79.74	79.74	79.74	79.74
1037	AMEX	ONEO	Thu, Feb 13, 2020	79.77	79.80	79.77	79.80
1036	AMEX	ONEO	Wed, Feb 12, 2020	79.90	79.90	79.87	79.87
1035	AMEX	ONEO	Tue, Feb 11, 2020	79.19	79.34	79.19	79.19
1034	AMEX	ONEO	Mon, Feb 10, 2020	78.36	78.58	78.36	78.58
1033	AMEX	ONEO	Fri, Feb 7, 2020	78.46	78.48	78.26	78.28
1032	AMEX	ONEO	Thu, Feb 6, 2020	79.18	79.18	79.04	79.04
1031	AMEX	ONEO	Wed, Feb 5, 2020	78.65	79.10	78.65	79.10
1030	AMEX	ONEO	Tue, Feb 4, 2020	78.20	78.23	78.05	78.05
1029	AMEX	ONEO	Mon, Feb 3, 2020	77.02	77.11	76.95	76.95
1028	AMEX	ONEO	Fri, Jan 31, 2020	77.01	77.02	76.43	76.43
1027	AMEX	ONEO	Thu, Jan 30, 2020	77.58	78.10	77.58	78.10
1026	AMEX	ONEO	Wed, Jan 29, 2020	78.38	78.42	78.08	78.08
1025	AMEX	ONEO	Tue, Jan 28, 2020	78.26	78.34	78.26	78.34
1024	AMEX	ONEO	Mon, Jan 27, 2020	77.50	77.50	77.49	77.50
1023	AMEX	ONEO	Fri, Jan 24, 2020	79.12	79.12	78.66	78.78
1022	AMEX	ONEO	Thu, Jan 23, 2020	79.19	79.77	79.14	79.74
1021	AMEX	ONEO	Wed, Jan 22, 2020	79.91	79.91	79.56	79.56
1020	AMEX	ONEO	Tue, Jan 21, 2020	80.17	80.17	79.55	79.55
1019	AMEX	ONEO	Fri, Jan 17, 2020	80.03	80.03	79.89	79.97
1018	AMEX	ONEO	Thu, Jan 16, 2020	79.72	79.84	79.72	79.84
1017	AMEX	ONEO	Wed, Jan 15, 2020	79.27	79.27	79.06	79.06
1016	AMEX	ONEO	Tue, Jan 14, 2020	78.90	79.07	78.90	79.01
1015	AMEX	ONEO	Mon, Jan 13, 2020	78.58	78.86	78.58	78.86
1014	AMEX	ONEO	Fri, Jan 10, 2020	78.52	78.58	78.27	78.27
1013	AMEX	ONEO	Thu, Jan 9, 2020	78.39	78.50	78.39	78.50
1012	AMEX	ONEO	Wed, Jan 8, 2020	78.14	78.18	78.14	78.18
1011	AMEX	ONEO	Tue, Jan 7, 2020	77.93	78.03	77.93	77.94
1010	AMEX	ONEO	Mon, Jan 6, 2020	77.82	77.88	77.76	77.88
1009	AMEX	ONEO	Fri, Jan 3, 2020	77.87	78.00	77.87	78.00
1008	AMEX	ONEO	Thu, Jan 2, 2020	78.12	78.45	78.12	78.45
1007	AMEX	ONEO	Tue, Dec 31, 2019	78.05	78.23	78.02	78.02
1006	AMEX	ONEO	Mon, Dec 30, 2019	78.28	78.28	77.99	77.99
1005	AMEX	ONEO	Fri, Dec 27, 2019	78.33	78.33	78.28	78.28
1004	AMEX	ONEO	Thu, Dec 26, 2019	78.42	78.42	78.37	78.38
1003	AMEX	ONEO	Tue, Dec 24, 2019	78.27	78.27	78.27	78.27
1002	AMEX	ONEO	Mon, Dec 23, 2019	78.31	78.31	78.24	78.24
1001	AMEX	ONEO	Fri, Dec 20, 2019	78.52	78.72	78.52	78.33
1000	AMEX	ONEO	Thu, Dec 19, 2019	78.15	78.15	78.15	78.15
999	AMEX	ONEO	Wed, Dec 18, 2019	77.89	78.00	77.89	77.97
998	AMEX	ONEO	Tue, Dec 17, 2019	77.93	77.93	77.93	77.93
997	AMEX	ONEO	Mon, Dec 16, 2019	77.82	77.88	77.82	77.88
996	AMEX	ONEO	Fri, Dec 13, 2019	77.56	77.56	77.33	77.35
995	AMEX	ONEO	Thu, Dec 12, 2019	77.63	77.63	77.27	77.58
994	AMEX	ONEO	Wed, Dec 11, 2019	76.83	77.04	76.76	76.94
993	AMEX	ONEO	Tue, Dec 10, 2019	76.79	76.90	76.72	76.72
992	AMEX	ONEO	Mon, Dec 9, 2019	77.00	77.09	76.90	76.90
991	AMEX	ONEO	Fri, Dec 6, 2019	77.25	77.25	77.07	77.07
990	AMEX	ONEO	Thu, Dec 5, 2019	76.49	76.49	76.43	76.44
989	AMEX	ONEO	Wed, Dec 4, 2019	76.56	76.56	76.35	76.35
988	AMEX	ONEO	Tue, Dec 3, 2019	75.53	75.84	75.53	75.84
987	AMEX	ONEO	Mon, Dec 2, 2019	76.35	76.35	76.35	76.35
986	AMEX	ONEO	Fri, Nov 29, 2019	77.30	77.30	76.97	76.97
985	AMEX	ONEO	Wed, Nov 27, 2019	77.42	77.44	77.21	77.44
984	AMEX	ONEO	Tue, Nov 26, 2019	77.09	77.12	77.09	77.12
983	AMEX	ONEO	Mon, Nov 25, 2019	76.76	76.85	76.76	76.85
982	AMEX	ONEO	Fri, Nov 22, 2019	75.95	76.15	75.93	76.15
981	AMEX	ONEO	Thu, Nov 21, 2019	76.13	76.13	75.97	75.97
980	AMEX	ONEO	Wed, Nov 20, 2019	76.63	76.63	76.38	76.38
979	AMEX	ONEO	Tue, Nov 19, 2019	76.55	76.81	76.52	76.66
978	AMEX	ONEO	Mon, Nov 18, 2019	76.58	76.64	76.58	76.62
977	AMEX	ONEO	Fri, Nov 15, 2019	76.66	76.66	76.62	76.64
976	AMEX	ONEO	Thu, Nov 14, 2019	76.08	76.14	76.08	76.14
975	AMEX	ONEO	Wed, Nov 13, 2019	75.72	75.97	75.69	75.89
974	AMEX	ONEO	Tue, Nov 12, 2019	76.06	76.06	75.84	75.84
973	AMEX	ONEO	Mon, Nov 11, 2019	75.83	75.83	75.83	75.83
972	AMEX	ONEO	Fri, Nov 8, 2019	75.78	75.83	75.78	75.83
971	AMEX	ONEO	Thu, Nov 7, 2019	75.85	75.85	75.64	75.64
970	AMEX	ONEO	Wed, Nov 6, 2019	75.39	75.59	75.39	75.59
969	AMEX	ONEO	Tue, Nov 5, 2019	75.71	75.71	75.59	75.59
968	AMEX	ONEO	Mon, Nov 4, 2019	75.19	75.59	75.19	75.55
967	AMEX	ONEO	Fri, Nov 1, 2019	75.25	75.25	75.25	75.25
966	AMEX	ONEO	Thu, Oct 31, 2019	74.65	74.65	74.29	74.45
965	AMEX	ONEO	Wed, Oct 30, 2019	74.65	75.00	74.65	75.00
964	AMEX	ONEO	Tue, Oct 29, 2019	75.10	75.10	74.96	74.96
963	AMEX	ONEO	Mon, Oct 28, 2019	74.82	74.82	74.82	74.82
962	AMEX	ONEO	Fri, Oct 25, 2019	74.10	74.70	74.10	74.60
961	AMEX	ONEO	Thu, Oct 24, 2019	74.04	74.32	74.04	74.32
960	AMEX	ONEO	Wed, Oct 23, 2019	73.84	73.95	73.74	73.85
959	AMEX	ONEO	Tue, Oct 22, 2019	73.96	74.05	73.90	73.90
958	AMEX	ONEO	Mon, Oct 21, 2019	74.01	74.03	73.90	73.96
957	AMEX	ONEO	Fri, Oct 18, 2019	73.59	73.63	73.59	73.63
956	AMEX	ONEO	Thu, Oct 17, 2019	73.62	73.62	73.62	73.62
955	AMEX	ONEO	Wed, Oct 16, 2019	73.37	73.37	73.22	73.22
954	AMEX	ONEO	Tue, Oct 15, 2019	73.36	73.48	73.36	73.41
953	AMEX	ONEO	Mon, Oct 14, 2019	72.82	72.86	72.82	72.86
952	AMEX	ONEO	Fri, Oct 11, 2019	73.25	73.62	73.13	73.13
951	AMEX	ONEO	Thu, Oct 10, 2019	72.02	72.11	72.02	72.11
950	AMEX	ONEO	Wed, Oct 9, 2019	71.55	71.86	71.55	71.73
949	AMEX	ONEO	Tue, Oct 8, 2019	71.15	71.79	71.11	71.11
948	AMEX	ONEO	Mon, Oct 7, 2019	72.48	72.48	72.30	72.30
947	AMEX	ONEO	Fri, Oct 4, 2019	72.18	72.53	72.18	72.53
946	AMEX	ONEO	Thu, Oct 3, 2019	71.67	71.67	71.67	71.67
945	AMEX	ONEO	Wed, Oct 2, 2019	71.42	71.49	71.32	71.32
944	AMEX	ONEO	Tue, Oct 1, 2019	73.39	73.39	72.57	72.57
943	AMEX	ONEO	Mon, Sep 30, 2019	73.32	73.65	73.32	73.55
942	AMEX	ONEO	Fri, Sep 27, 2019	73.68	73.68	72.99	73.07
941	AMEX	ONEO	Thu, Sep 26, 2019	73.48	73.52	73.32	73.52
940	AMEX	ONEO	Wed, Sep 25, 2019	73.42	73.78	73.42	73.74
939	AMEX	ONEO	Tue, Sep 24, 2019	73.91	73.91	73.22	73.22
938	AMEX	ONEO	Mon, Sep 23, 2019	73.78	73.78	73.78	73.78
937	AMEX	ONEO	Fri, Sep 20, 2019	74.32	74.32	73.98	73.71
936	AMEX	ONEO	Thu, Sep 19, 2019	74.37	74.59	74.25	74.25
935	AMEX	ONEO	Wed, Sep 18, 2019	74.39	74.40	74.34	74.35
934	AMEX	ONEO	Tue, Sep 17, 2019	74.25	74.47	74.25	74.47
933	AMEX	ONEO	Mon, Sep 16, 2019	74.30	74.30	74.30	74.30
932	AMEX	ONEO	Fri, Sep 13, 2019	74.57	74.57	74.23	74.30
931	AMEX	ONEO	Thu, Sep 12, 2019	74.23	74.54	74.23	74.36
930	AMEX	ONEO	Wed, Sep 11, 2019	73.92	74.28	73.92	74.28
929	AMEX	ONEO	Tue, Sep 10, 2019	73.19	73.68	73.19	73.68
928	AMEX	ONEO	Mon, Sep 9, 2019	73.65	73.66	73.63	73.63
927	AMEX	ONEO	Fri, Sep 6, 2019	73.73	73.76	73.47	73.47
926	AMEX	ONEO	Thu, Sep 5, 2019	73.15	73.42	73.15	73.40
925	AMEX	ONEO	Wed, Sep 4, 2019	72.41	72.41	72.41	72.41
924	AMEX	ONEO	Tue, Sep 3, 2019	71.87	71.87	71.65	71.65
923	AMEX	ONEO	Fri, Aug 30, 2019	72.21	72.21	72.21	72.21
922	AMEX	ONEO	Thu, Aug 29, 2019	72.09	72.09	72.09	72.09
921	AMEX	ONEO	Wed, Aug 28, 2019	70.34	71.19	70.34	71.14
920	AMEX	ONEO	Tue, Aug 27, 2019	70.94	70.94	70.58	70.64
919	AMEX	ONEO	Mon, Aug 26, 2019	70.88	70.88	70.88	70.88
918	AMEX	ONEO	Fri, Aug 23, 2019	70.22	70.22	70.22	70.22
917	AMEX	ONEO	Thu, Aug 22, 2019	72.31	72.34	72.30	72.30
916	AMEX	ONEO	Wed, Aug 21, 2019	72.07	72.17	72.07	72.17
915	AMEX	ONEO	Tue, Aug 20, 2019	71.85	71.85	71.57	71.57
914	AMEX	ONEO	Mon, Aug 19, 2019	72.13	72.16	72.13	72.13
913	AMEX	ONEO	Fri, Aug 16, 2019	71.39	71.39	71.39	71.39
912	AMEX	ONEO	Thu, Aug 15, 2019	69.98	70.29	69.81	70.29
911	AMEX	ONEO	Wed, Aug 14, 2019	70.86	70.86	70.16	70.16
910	AMEX	ONEO	Tue, Aug 13, 2019	72.14	72.14	72.14	72.14
909	AMEX	ONEO	Mon, Aug 12, 2019	71.36	71.36	71.36	71.36
908	AMEX	ONEO	Fri, Aug 9, 2019	72.33	72.33	72.33	72.33
907	AMEX	ONEO	Thu, Aug 8, 2019	72.63	72.87	72.63	72.87
906	AMEX	ONEO	Wed, Aug 7, 2019	70.67	71.55	70.67	71.55
905	AMEX	ONEO	Tue, Aug 6, 2019	71.29	71.29	71.29	71.29
904	AMEX	ONEO	Mon, Aug 5, 2019	70.43	70.43	70.43	70.43
903	AMEX	ONEO	Fri, Aug 2, 2019	72.29	72.56	72.29	72.37
902	AMEX	ONEO	Thu, Aug 1, 2019	74.28	74.40	72.91	73.07
901	AMEX	ONEO	Wed, Jul 31, 2019	74.66	74.66	73.35	73.99
900	AMEX	ONEO	Tue, Jul 30, 2019	74.53	74.55	74.53	74.55
899	AMEX	ONEO	Mon, Jul 29, 2019	74.58	74.67	74.58	74.67
898	AMEX	ONEO	Fri, Jul 26, 2019	74.62	74.83	74.62	74.83
897	AMEX	ONEO	Thu, Jul 25, 2019	74.61	74.64	74.42	74.42
896	AMEX	ONEO	Wed, Jul 24, 2019	74.40	74.83	74.40	74.83
895	AMEX	ONEO	Tue, Jul 23, 2019	74.10	74.24	74.10	74.24
894	AMEX	ONEO	Mon, Jul 22, 2019	73.75	73.90	73.74	73.74
893	AMEX	ONEO	Fri, Jul 19, 2019	74.11	74.15	73.80	73.80
892	AMEX	ONEO	Thu, Jul 18, 2019	73.71	74.13	73.71	74.06
891	AMEX	ONEO	Wed, Jul 17, 2019	74.15	74.15	73.90	73.90
890	AMEX	ONEO	Tue, Jul 16, 2019	74.42	74.42	74.31	74.38
889	AMEX	ONEO	Mon, Jul 15, 2019	74.25	74.35	74.25	74.35
888	AMEX	ONEO	Fri, Jul 12, 2019	74.22	74.43	74.22	74.43
887	AMEX	ONEO	Thu, Jul 11, 2019	73.63	73.77	73.63	73.77
886	AMEX	ONEO	Wed, Jul 10, 2019	73.76	73.76	73.71	73.71
885	AMEX	ONEO	Tue, Jul 9, 2019	73.41	73.69	73.41	73.67
884	AMEX	ONEO	Mon, Jul 8, 2019	73.89	73.89	73.67	73.71
883	AMEX	ONEO	Fri, Jul 5, 2019	73.52	74.06	73.50	74.00
882	AMEX	ONEO	Wed, Jul 3, 2019	73.99	74.11	73.99	74.11
881	AMEX	ONEO	Tue, Jul 2, 2019	73.31	73.44	73.29	73.44
880	AMEX	ONEO	Mon, Jul 1, 2019	73.16	73.49	73.16	73.49
879	AMEX	ONEO	Fri, Jun 28, 2019	72.64	72.97	72.64	72.97
878	AMEX	ONEO	Thu, Jun 27, 2019	72.17	72.33	72.17	72.33
877	AMEX	ONEO	Wed, Jun 26, 2019	72.11	72.11	71.88	71.88
876	AMEX	ONEO	Tue, Jun 25, 2019	72.45	72.45	72.00	72.00
875	AMEX	ONEO	Mon, Jun 24, 2019	72.73	72.76	72.45	72.45
874	AMEX	ONEO	Fri, Jun 21, 2019	73.14	73.23	73.14	72.85
873	AMEX	ONEO	Thu, Jun 20, 2019	73.13	73.38	73.08	73.38
872	AMEX	ONEO	Wed, Jun 19, 2019	72.47	72.81	72.47	72.81
871	AMEX	ONEO	Tue, Jun 18, 2019	72.78	72.78	72.37	72.43
870	AMEX	ONEO	Mon, Jun 17, 2019	71.92	72.00	71.75	71.75
869	AMEX	ONEO	Fri, Jun 14, 2019	71.74	71.91	71.74	71.91
868	AMEX	ONEO	Thu, Jun 13, 2019	71.93	72.09	71.93	72.00
867	AMEX	ONEO	Wed, Jun 12, 2019	71.67	71.69	71.67	71.67
866	AMEX	ONEO	Tue, Jun 11, 2019	72.00	72.00	71.56	71.75
865	AMEX	ONEO	Mon, Jun 10, 2019	71.82	71.82	71.82	71.82
864	AMEX	ONEO	Fri, Jun 7, 2019	71.65	71.65	71.53	71.53
863	AMEX	ONEO	Thu, Jun 6, 2019	70.67	71.05	70.67	71.05
862	AMEX	ONEO	Wed, Jun 5, 2019	70.38	70.79	70.38	70.79
861	AMEX	ONEO	Tue, Jun 4, 2019	69.64	70.31	69.49	70.31
860	AMEX	ONEO	Mon, Jun 3, 2019	68.80	69.00	68.56	68.79
859	AMEX	ONEO	Fri, May 31, 2019	68.43	68.43	68.42	68.42
858	AMEX	ONEO	Thu, May 30, 2019	69.48	69.48	68.90	69.06
857	AMEX	ONEO	Wed, May 29, 2019	68.94	69.00	68.70	68.94
856	AMEX	ONEO	Tue, May 28, 2019	70.10	70.10	69.48	69.48
855	AMEX	ONEO	Fri, May 24, 2019	70.14	70.14	70.09	70.09
854	AMEX	ONEO	Thu, May 23, 2019	70.60	70.60	69.63	69.91
853	AMEX	ONEO	Wed, May 22, 2019	71.18	71.19	71.00	71.00
852	AMEX	ONEO	Tue, May 21, 2019	71.39	71.39	71.39	71.39
851	AMEX	ONEO	Mon, May 20, 2019	70.64	70.64	70.64	70.64
850	AMEX	ONEO	Fri, May 17, 2019	71.61	71.61	71.07	71.07
849	AMEX	ONEO	Thu, May 16, 2019	71.80	71.80	71.52	71.52
848	AMEX	ONEO	Wed, May 15, 2019	71.10	71.10	71.07	71.07
847	AMEX	ONEO	Tue, May 14, 2019	70.27	71.07	70.27	70.86
846	AMEX	ONEO	Mon, May 13, 2019	70.50	70.50	70.01	70.26
845	AMEX	ONEO	Fri, May 10, 2019	71.21	71.98	71.21	71.98
844	AMEX	ONEO	Thu, May 9, 2019	71.82	71.82	71.82	71.82
843	AMEX	ONEO	Wed, May 8, 2019	72.12	72.12	71.95	71.95
842	AMEX	ONEO	Tue, May 7, 2019	72.41	72.41	72.05	72.05
841	AMEX	ONEO	Mon, May 6, 2019	73.17	73.17	73.17	73.17
840	AMEX	ONEO	Fri, May 3, 2019	73.11	73.48	73.11	73.48
839	AMEX	ONEO	Thu, May 2, 2019	72.98	73.03	72.42	72.82
838	AMEX	ONEO	Wed, May 1, 2019	73.30	73.30	72.81	72.81
837	AMEX	ONEO	Tue, Apr 30, 2019	73.54	73.54	73.54	73.54
836	AMEX	ONEO	Mon, Apr 29, 2019	73.37	73.37	73.37	73.37
835	AMEX	ONEO	Fri, Apr 26, 2019	73.31	73.32	73.31	73.32
834	AMEX	ONEO	Thu, Apr 25, 2019	73.05	73.05	73.05	73.05
833	AMEX	ONEO	Wed, Apr 24, 2019	73.52	73.54	73.52	73.54
832	AMEX	ONEO	Tue, Apr 23, 2019	72.33	73.38	72.33	73.38
831	AMEX	ONEO	Mon, Apr 22, 2019	72.62	72.62	72.59	72.59
830	AMEX	ONEO	Thu, Apr 18, 2019	72.88	72.88	72.83	72.83
829	AMEX	ONEO	Wed, Apr 17, 2019	73.03	73.03	72.71	72.71
828	AMEX	ONEO	Tue, Apr 16, 2019	73.10	73.13	73.05	73.05
827	AMEX	ONEO	Mon, Apr 15, 2019	73.10	73.16	73.10	73.16
826	AMEX	ONEO	Fri, Apr 12, 2019	73.03	73.22	73.03	73.22
825	AMEX	ONEO	Thu, Apr 11, 2019	72.83	72.83	72.83	72.83
824	AMEX	ONEO	Wed, Apr 10, 2019	72.48	72.72	72.48	72.67
823	AMEX	ONEO	Tue, Apr 9, 2019	72.53	72.53	72.20	72.20
822	AMEX	ONEO	Mon, Apr 8, 2019	72.87	72.87	72.79	72.79
821	AMEX	ONEO	Fri, Apr 5, 2019	72.62	72.83	72.62	72.83
820	AMEX	ONEO	Thu, Apr 4, 2019	72.18	72.34	72.18	72.34
819	AMEX	ONEO	Wed, Apr 3, 2019	72.25	72.25	72.13	72.13
818	AMEX	ONEO	Tue, Apr 2, 2019	71.92	71.92	71.86	71.86
817	AMEX	ONEO	Mon, Apr 1, 2019	71.86	72.00	71.86	72.00
816	AMEX	ONEO	Fri, Mar 29, 2019	71.21	71.21	71.21	71.21
815	AMEX	ONEO	Thu, Mar 28, 2019	70.34	70.79	70.34	70.79
814	AMEX	ONEO	Wed, Mar 27, 2019	70.14	70.52	70.14	70.37
813	AMEX	ONEO	Tue, Mar 26, 2019	70.47	70.47	70.47	70.47
812	AMEX	ONEO	Mon, Mar 25, 2019	69.84	70.05	69.80	70.05
811	AMEX	ONEO	Fri, Mar 22, 2019	70.68	70.68	70.05	70.05
810	AMEX	ONEO	Thu, Mar 21, 2019	71.47	71.47	71.47	71.47
809	AMEX	ONEO	Wed, Mar 20, 2019	70.46	70.97	70.37	70.48
808	AMEX	ONEO	Tue, Mar 19, 2019	71.23	71.25	70.91	70.91
807	AMEX	ONEO	Mon, Mar 18, 2019	70.90	71.05	70.89	71.05
806	AMEX	ONEO	Fri, Mar 15, 2019	70.91	70.91	70.91	70.64
805	AMEX	ONEO	Thu, Mar 14, 2019	70.79	70.83	70.75	70.75
804	AMEX	ONEO	Wed, Mar 13, 2019	70.90	70.90	70.90	70.90
803	AMEX	ONEO	Tue, Mar 12, 2019	70.49	70.49	70.47	70.47
802	AMEX	ONEO	Mon, Mar 11, 2019	70.00	70.32	70.00	70.32
801	AMEX	ONEO	Fri, Mar 8, 2019	69.16	69.43	69.16	69.43
800	AMEX	ONEO	Thu, Mar 7, 2019	69.80	69.80	69.56	69.70
799	AMEX	ONEO	Wed, Mar 6, 2019	70.40	70.40	70.31	70.31
798	AMEX	ONEO	Tue, Mar 5, 2019	71.06	71.06	70.95	70.95
797	AMEX	ONEO	Mon, Mar 4, 2019	71.88	71.88	70.72	70.98
796	AMEX	ONEO	Fri, Mar 1, 2019	71.34	71.55	71.25	71.55
795	AMEX	ONEO	Thu, Feb 28, 2019	71.07	71.14	71.07	71.09
794	AMEX	ONEO	Wed, Feb 27, 2019	71.04	71.38	71.03	71.31
793	AMEX	ONEO	Tue, Feb 26, 2019	71.52	71.52	71.29	71.29
792	AMEX	ONEO	Mon, Feb 25, 2019	71.75	71.90	71.46	71.46
791	AMEX	ONEO	Fri, Feb 22, 2019	71.45	71.52	71.45	71.52
790	AMEX	ONEO	Thu, Feb 21, 2019	71.14	71.21	70.92	71.06
789	AMEX	ONEO	Wed, Feb 20, 2019	71.29	71.39	71.27	71.27
788	AMEX	ONEO	Tue, Feb 19, 2019	71.02	71.13	71.02	71.13
787	AMEX	ONEO	Fri, Feb 15, 2019	70.98	70.98	70.98	70.98
786	AMEX	ONEO	Thu, Feb 14, 2019	70.32	70.48	70.23	70.35
785	AMEX	ONEO	Wed, Feb 13, 2019	70.20	70.48	70.20	70.42
784	AMEX	ONEO	Tue, Feb 12, 2019	69.88	70.09	69.80	70.09
783	AMEX	ONEO	Mon, Feb 11, 2019	69.25	69.30	69.21	69.30
782	AMEX	ONEO	Fri, Feb 8, 2019	68.97	68.97	68.97	68.97
781	AMEX	ONEO	Thu, Feb 7, 2019	69.04	69.04	69.01	69.01
780	AMEX	ONEO	Wed, Feb 6, 2019	69.43	69.54	69.42	69.45
779	AMEX	ONEO	Tue, Feb 5, 2019	69.63	69.63	69.43	69.51
778	AMEX	ONEO	Mon, Feb 4, 2019	68.73	69.18	68.73	69.18
777	AMEX	ONEO	Fri, Feb 1, 2019	68.50	68.76	68.50	68.76
776	AMEX	ONEO	Thu, Jan 31, 2019	68.52	68.65	68.52	68.65
775	AMEX	ONEO	Wed, Jan 30, 2019	67.82	68.27	67.82	68.21
774	AMEX	ONEO	Tue, Jan 29, 2019	67.62	67.62	67.57	67.57
773	AMEX	ONEO	Mon, Jan 28, 2019	67.15	67.40	67.15	67.40
772	AMEX	ONEO	Fri, Jan 25, 2019	67.34	67.74	67.34	67.67
771	AMEX	ONEO	Thu, Jan 24, 2019	67.06	67.06	66.94	67.03
770	AMEX	ONEO	Wed, Jan 23, 2019	66.76	66.76	66.65	66.68
769	AMEX	ONEO	Tue, Jan 22, 2019	67.00	67.00	66.49	66.69
768	AMEX	ONEO	Fri, Jan 18, 2019	67.21	67.54	67.21	67.54
767	AMEX	ONEO	Thu, Jan 17, 2019	66.41	66.67	66.41	66.60
766	AMEX	ONEO	Wed, Jan 16, 2019	65.86	66.17	65.86	66.06
765	AMEX	ONEO	Tue, Jan 15, 2019	65.73	65.84	65.73	65.84
764	AMEX	ONEO	Mon, Jan 14, 2019	65.35	65.40	65.35	65.40
763	AMEX	ONEO	Fri, Jan 11, 2019	65.30	65.74	65.30	65.74
762	AMEX	ONEO	Thu, Jan 10, 2019	65.29	65.64	65.29	65.64
761	AMEX	ONEO	Wed, Jan 9, 2019	65.28	65.30	65.28	65.30
760	AMEX	ONEO	Tue, Jan 8, 2019	64.61	64.85	64.51	64.85
759	AMEX	ONEO	Mon, Jan 7, 2019	64.12	64.12	64.12	64.12
758	AMEX	ONEO	Fri, Jan 4, 2019	62.36	63.40	62.36	63.32
757	AMEX	ONEO	Thu, Jan 3, 2019	61.61	61.61	61.61	61.61
756	AMEX	ONEO	Wed, Jan 2, 2019	61.87	62.62	61.87	62.56
755	AMEX	ONEO	Mon, Dec 31, 2018	62.67	62.88	62.42	62.73
754	AMEX	ONEO	Fri, Dec 28, 2018	62.50	62.50	62.18	62.18
753	AMEX	ONEO	Thu, Dec 27, 2018	60.92	62.01	60.92	62.01
752	AMEX	ONEO	Wed, Dec 26, 2018	59.41	61.71	59.41	61.71
751	AMEX	ONEO	Mon, Dec 24, 2018	60.17	60.26	59.44	59.44
750	AMEX	ONEO	Fri, Dec 21, 2018	62.19	62.19	61.06	61.06
749	AMEX	ONEO	Thu, Dec 20, 2018	62.76	62.76	61.85	61.94
748	AMEX	ONEO	Wed, Dec 19, 2018	64.99	64.99	63.01	63.34
747	AMEX	ONEO	Tue, Dec 18, 2018	64.65	64.67	64.06	64.36
746	AMEX	ONEO	Mon, Dec 17, 2018	64.78	65.52	64.26	64.26
745	AMEX	ONEO	Fri, Dec 14, 2018	66.07	66.26	65.50	65.50
744	AMEX	ONEO	Thu, Dec 13, 2018	66.85	66.86	66.34	66.50
743	AMEX	ONEO	Wed, Dec 12, 2018	67.50	67.50	67.09	67.09
742	AMEX	ONEO	Tue, Dec 11, 2018	67.56	67.68	66.24	66.50
741	AMEX	ONEO	Mon, Dec 10, 2018	66.23	66.56	65.67	66.51
740	AMEX	ONEO	Fri, Dec 7, 2018	68.29	68.86	66.62	66.77
739	AMEX	ONEO	Thu, Dec 6, 2018	67.49	68.46	66.82	68.46
738	AMEX	ONEO	Tue, Dec 4, 2018	70.46	70.46	68.64	68.73
737	AMEX	ONEO	Mon, Dec 3, 2018	71.40	71.43	70.66	71.24
736	AMEX	ONEO	Fri, Nov 30, 2018	70.00	70.47	69.99	70.30
735	AMEX	ONEO	Thu, Nov 29, 2018	70.04	70.11	69.87	70.11
734	AMEX	ONEO	Wed, Nov 28, 2018	68.82	70.10	68.82	70.10
733	AMEX	ONEO	Tue, Nov 27, 2018	68.67	68.88	68.55	68.68
732	AMEX	ONEO	Mon, Nov 26, 2018	68.99	69.11	68.94	69.11
731	AMEX	ONEO	Fri, Nov 23, 2018	68.29	68.36	68.29	68.35
730	AMEX	ONEO	Wed, Nov 21, 2018	68.02	68.45	68.02	68.43
729	AMEX	ONEO	Tue, Nov 20, 2018	67.97	68.41	67.50	67.50
728	AMEX	ONEO	Mon, Nov 19, 2018	69.71	69.71	68.90	69.12
727	AMEX	ONEO	Fri, Nov 16, 2018	69.81	70.32	69.73	70.32
726	AMEX	ONEO	Thu, Nov 15, 2018	69.21	70.29	68.87	69.98
725	AMEX	ONEO	Wed, Nov 14, 2018	70.58	70.87	69.59	69.59
724	AMEX	ONEO	Tue, Nov 13, 2018	70.38	70.73	70.17	70.26
723	AMEX	ONEO	Mon, Nov 12, 2018	70.80	70.97	70.20	70.20
722	AMEX	ONEO	Fri, Nov 9, 2018	71.39	71.55	71.17	71.55
721	AMEX	ONEO	Thu, Nov 8, 2018	72.18	72.38	72.13	72.13
720	AMEX	ONEO	Wed, Nov 7, 2018	71.49	72.21	71.49	72.21
719	AMEX	ONEO	Tue, Nov 6, 2018	70.94	71.28	70.92	71.26
718	AMEX	ONEO	Mon, Nov 5, 2018	70.71	70.82	70.56	70.82
717	AMEX	ONEO	Fri, Nov 2, 2018	71.52	71.52	70.14	70.37
716	AMEX	ONEO	Thu, Nov 1, 2018	69.81	70.38	69.61	70.27
715	AMEX	ONEO	Wed, Oct 31, 2018	69.36	70.13	69.36	69.51
714	AMEX	ONEO	Tue, Oct 30, 2018	68.30	68.73	67.88	68.73
713	AMEX	ONEO	Mon, Oct 29, 2018	68.26	68.92	66.91	67.37
712	AMEX	ONEO	Fri, Oct 26, 2018	66.86	68.06	66.86	67.55
711	AMEX	ONEO	Thu, Oct 25, 2018	67.91	68.74	67.88	68.27
710	AMEX	ONEO	Wed, Oct 24, 2018	69.67	69.77	67.50	67.50
709	AMEX	ONEO	Tue, Oct 23, 2018	69.09	69.95	68.48	69.64
708	AMEX	ONEO	Mon, Oct 22, 2018	70.81	70.81	70.22	70.31
707	AMEX	ONEO	Fri, Oct 19, 2018	71.30	71.30	70.37	70.65
706	AMEX	ONEO	Thu, Oct 18, 2018	71.63	71.69	70.83	70.83
705	AMEX	ONEO	Wed, Oct 17, 2018	72.22	72.22	71.56	71.92
704	AMEX	ONEO	Tue, Oct 16, 2018	71.27	72.32	71.27	72.21
703	AMEX	ONEO	Mon, Oct 15, 2018	70.99	71.40	70.94	70.98
702	AMEX	ONEO	Fri, Oct 12, 2018	71.27	71.27	70.26	71.08
701	AMEX	ONEO	Thu, Oct 11, 2018	71.28	71.86	70.14	70.41
700	AMEX	ONEO	Wed, Oct 10, 2018	73.81	73.81	71.43	71.47
699	AMEX	ONEO	Tue, Oct 9, 2018	74.19	74.19	73.92	74.04
698	AMEX	ONEO	Mon, Oct 8, 2018	74.53	74.59	73.87	74.59
697	AMEX	ONEO	Fri, Oct 5, 2018	74.93	75.02	74.05	74.54
696	AMEX	ONEO	Thu, Oct 4, 2018	75.64	75.65	74.77	75.06
695	AMEX	ONEO	Wed, Oct 3, 2018	76.02	76.17	75.92	75.97
694	AMEX	ONEO	Tue, Oct 2, 2018	75.88	75.93	75.76	75.92
693	AMEX	ONEO	Mon, Oct 1, 2018	76.28	76.28	76.10	76.15
692	AMEX	ONEO	Fri, Sep 28, 2018	76.01	76.29	76.01	76.15
691	AMEX	ONEO	Thu, Sep 27, 2018	75.86	76.18	75.86	75.91
690	AMEX	ONEO	Wed, Sep 26, 2018	76.12	76.53	76.12	76.33
689	AMEX	ONEO	Tue, Sep 25, 2018	76.29	76.50	76.14	76.14
688	AMEX	ONEO	Mon, Sep 24, 2018	76.48	76.58	76.15	76.27
687	AMEX	ONEO	Fri, Sep 21, 2018	77.26	77.31	76.89	76.62
686	AMEX	ONEO	Thu, Sep 20, 2018	76.65	77.01	76.65	77.00
685	AMEX	ONEO	Wed, Sep 19, 2018	76.89	76.92	76.55	76.55
684	AMEX	ONEO	Tue, Sep 18, 2018	76.47	76.89	76.47	76.76
683	AMEX	ONEO	Mon, Sep 17, 2018	76.84	76.84	76.44	76.47
682	AMEX	ONEO	Fri, Sep 14, 2018	76.59	77.08	76.59	76.91
681	AMEX	ONEO	Thu, Sep 13, 2018	76.75	76.81	76.69	76.69
680	AMEX	ONEO	Wed, Sep 12, 2018	76.63	76.63	76.21	76.52
679	AMEX	ONEO	Tue, Sep 11, 2018	76.06	76.69	76.06	76.62
678	AMEX	ONEO	Mon, Sep 10, 2018	76.46	76.50	76.32	76.48
677	AMEX	ONEO	Fri, Sep 7, 2018	76.09	76.51	75.98	76.14
676	AMEX	ONEO	Thu, Sep 6, 2018	76.97	76.97	76.50	76.55
675	AMEX	ONEO	Wed, Sep 5, 2018	76.70	77.00	76.61	76.81
674	AMEX	ONEO	Tue, Sep 4, 2018	76.88	76.99	76.63	76.99
673	AMEX	ONEO	Fri, Aug 31, 2018	76.54	77.04	76.54	77.04
672	AMEX	ONEO	Thu, Aug 30, 2018	76.94	77.15	76.87	76.87
671	AMEX	ONEO	Wed, Aug 29, 2018	77.04	77.52	77.04	77.42
670	AMEX	ONEO	Tue, Aug 28, 2018	77.13	77.33	76.91	77.19
669	AMEX	ONEO	Mon, Aug 27, 2018	76.90	77.30	76.90	77.07
668	AMEX	ONEO	Fri, Aug 24, 2018	76.31	76.72	76.31	76.60
667	AMEX	ONEO	Thu, Aug 23, 2018	76.59	76.59	76.26	76.32
666	AMEX	ONEO	Wed, Aug 22, 2018	76.77	76.77	76.41	76.59
665	AMEX	ONEO	Tue, Aug 21, 2018	76.62	76.73	76.44	76.64
664	AMEX	ONEO	Mon, Aug 20, 2018	75.93	76.27	75.77	76.14
663	AMEX	ONEO	Fri, Aug 17, 2018	75.27	75.68	75.19	75.66
662	AMEX	ONEO	Thu, Aug 16, 2018	74.97	75.41	74.96	75.22
661	AMEX	ONEO	Wed, Aug 15, 2018	75.23	75.23	74.49	74.64
660	AMEX	ONEO	Tue, Aug 14, 2018	75.40	75.73	75.36	75.73
659	AMEX	ONEO	Mon, Aug 13, 2018	75.28	75.55	74.94	75.19
658	AMEX	ONEO	Fri, Aug 10, 2018	75.36	75.68	75.36	75.57
657	AMEX	ONEO	Thu, Aug 9, 2018	76.18	76.23	75.90	75.94
656	AMEX	ONEO	Wed, Aug 8, 2018	75.98	76.05	75.76	75.96
655	AMEX	ONEO	Tue, Aug 7, 2018	75.61	76.14	75.61	76.01
654	AMEX	ONEO	Mon, Aug 6, 2018	75.03	75.67	75.03	75.65
653	AMEX	ONEO	Fri, Aug 3, 2018	75.23	75.34	74.96	75.26
652	AMEX	ONEO	Thu, Aug 2, 2018	74.39	75.06	74.31	74.97
651	AMEX	ONEO	Wed, Aug 1, 2018	74.87	75.00	74.34	74.34
650	AMEX	ONEO	Tue, Jul 31, 2018	74.48	75.16	74.48	75.04
649	AMEX	ONEO	Mon, Jul 30, 2018	74.92	74.92	74.34	74.34
648	AMEX	ONEO	Fri, Jul 27, 2018	75.45	75.45	74.69	74.75
647	AMEX	ONEO	Thu, Jul 26, 2018	75.38	75.72	75.29	75.50
646	AMEX	ONEO	Wed, Jul 25, 2018	74.49	75.08	74.36	75.08
645	AMEX	ONEO	Tue, Jul 24, 2018	74.91	74.91	74.34	74.34
644	AMEX	ONEO	Mon, Jul 23, 2018	74.69	74.94	74.63	74.73
643	AMEX	ONEO	Fri, Jul 20, 2018	74.76	75.10	74.76	74.81
642	AMEX	ONEO	Thu, Jul 19, 2018	75.08	75.40	74.94	75.21
641	AMEX	ONEO	Wed, Jul 18, 2018	74.67	75.27	74.67	75.27
640	AMEX	ONEO	Tue, Jul 17, 2018	74.03	74.88	74.03	74.76
639	AMEX	ONEO	Mon, Jul 16, 2018	74.78	74.78	74.23	74.31
638	AMEX	ONEO	Fri, Jul 13, 2018	74.24	74.80	74.24	74.56
637	AMEX	ONEO	Thu, Jul 12, 2018	74.26	74.57	74.07	74.39
636	AMEX	ONEO	Wed, Jul 11, 2018	74.10	74.43	73.99	74.06
635	AMEX	ONEO	Tue, Jul 10, 2018	74.51	74.84	74.51	74.79
634	AMEX	ONEO	Mon, Jul 9, 2018	74.05	74.65	74.05	74.58
633	AMEX	ONEO	Fri, Jul 6, 2018	73.26	74.03	73.26	73.85
632	AMEX	ONEO	Thu, Jul 5, 2018	72.96	73.36	72.89	73.32
631	AMEX	ONEO	Tue, Jul 3, 2018	73.10	73.52	72.79	72.79
630	AMEX	ONEO	Mon, Jul 2, 2018	72.45	73.10	72.37	73.06
629	AMEX	ONEO	Fri, Jun 29, 2018	73.44	73.71	72.98	72.98
628	AMEX	ONEO	Thu, Jun 28, 2018	72.41	73.08	72.35	72.72
627	AMEX	ONEO	Wed, Jun 27, 2018	73.48	73.92	72.63	72.71
626	AMEX	ONEO	Tue, Jun 26, 2018	73.10	73.67	73.05	73.39
625	AMEX	ONEO	Mon, Jun 25, 2018	73.90	73.90	72.76	73.07
624	AMEX	ONEO	Fri, Jun 22, 2018	74.47	74.55	74.22	74.22
623	AMEX	ONEO	Thu, Jun 21, 2018	74.62	74.67	74.35	74.39
622	AMEX	ONEO	Wed, Jun 20, 2018	74.73	74.91	74.60	74.83
621	AMEX	ONEO	Tue, Jun 19, 2018	74.40	74.66	74.20	74.66
620	AMEX	ONEO	Mon, Jun 18, 2018	74.86	75.23	74.86	75.13
619	AMEX	ONEO	Fri, Jun 15, 2018	74.98	75.53	74.97	75.53
618	AMEX	ONEO	Thu, Jun 14, 2018	75.38	75.44	75.30	75.43
617	AMEX	ONEO	Wed, Jun 13, 2018	75.71	75.71	75.23	75.23
616	AMEX	ONEO	Tue, Jun 12, 2018	75.35	75.72	75.35	75.54
615	AMEX	ONEO	Mon, Jun 11, 2018	75.59	75.72	75.47	75.49
614	AMEX	ONEO	Fri, Jun 8, 2018	74.69	75.34	74.69	75.34
613	AMEX	ONEO	Thu, Jun 7, 2018	74.88	75.24	74.85	75.08
612	AMEX	ONEO	Wed, Jun 6, 2018	74.70	75.07	74.70	75.02
611	AMEX	ONEO	Tue, Jun 5, 2018	74.83	74.83	74.49	74.53
610	AMEX	ONEO	Mon, Jun 4, 2018	74.03	74.33	74.01	74.15
609	AMEX	ONEO	Fri, Jun 1, 2018	73.82	73.96	73.75	73.79
608	AMEX	ONEO	Thu, May 31, 2018	73.81	73.81	73.18	73.28
607	AMEX	ONEO	Wed, May 30, 2018	73.69	74.10	73.66	74.04
606	AMEX	ONEO	Tue, May 29, 2018	73.41	73.41	73.10	73.27
605	AMEX	ONEO	Fri, May 25, 2018	73.93	74.09	73.79	73.83
604	AMEX	ONEO	Thu, May 24, 2018	73.59	74.13	73.52	73.93
603	AMEX	ONEO	Wed, May 23, 2018	73.68	73.83	73.41	73.83
602	AMEX	ONEO	Tue, May 22, 2018	74.15	74.16	73.86	73.86
601	AMEX	ONEO	Mon, May 21, 2018	74.07	74.22	74.05	74.13
600	AMEX	ONEO	Fri, May 18, 2018	73.49	73.73	73.49	73.60
599	AMEX	ONEO	Thu, May 17, 2018	73.71	73.81	73.54	73.57
598	AMEX	ONEO	Wed, May 16, 2018	73.29	73.71	73.23	73.44
597	AMEX	ONEO	Tue, May 15, 2018	72.99	73.09	72.88	72.94
596	AMEX	ONEO	Mon, May 14, 2018	73.40	73.59	73.26	73.35
595	AMEX	ONEO	Fri, May 11, 2018	73.48	73.59	73.23	73.39
594	AMEX	ONEO	Thu, May 10, 2018	72.68	73.47	72.68	73.20
593	AMEX	ONEO	Wed, May 9, 2018	72.43	72.75	72.15	72.63
592	AMEX	ONEO	Tue, May 8, 2018	72.22	72.31	71.89	72.10
591	AMEX	ONEO	Mon, May 7, 2018	72.20	72.29	71.93	72.04
590	AMEX	ONEO	Fri, May 4, 2018	70.68	72.15	70.68	71.94
589	AMEX	ONEO	Thu, May 3, 2018	70.91	71.32	70.28	70.93
588	AMEX	ONEO	Wed, May 2, 2018	71.29	71.79	71.13	71.21
587	AMEX	ONEO	Tue, May 1, 2018	71.28	71.51	70.97	71.42
586	AMEX	ONEO	Mon, Apr 30, 2018	72.54	72.54	71.73	71.75
585	AMEX	ONEO	Fri, Apr 27, 2018	72.13	72.35	71.98	72.23
584	AMEX	ONEO	Thu, Apr 26, 2018	71.84	72.31	71.69	72.21
583	AMEX	ONEO	Wed, Apr 25, 2018	71.67	71.91	71.49	71.85
582	AMEX	ONEO	Tue, Apr 24, 2018	72.74	72.77	71.30	71.56
581	AMEX	ONEO	Mon, Apr 23, 2018	72.66	72.87	72.35	72.55
580	AMEX	ONEO	Fri, Apr 20, 2018	73.04	73.11	72.48	72.65
579	AMEX	ONEO	Thu, Apr 19, 2018	73.66	73.66	73.08	73.22
578	AMEX	ONEO	Wed, Apr 18, 2018	74.00	74.19	73.89	73.89
577	AMEX	ONEO	Tue, Apr 17, 2018	73.52	73.80	73.45	73.77
576	AMEX	ONEO	Mon, Apr 16, 2018	72.59	73.10	72.59	72.97
575	AMEX	ONEO	Fri, Apr 13, 2018	72.63	72.63	72.18	72.18
574	AMEX	ONEO	Thu, Apr 12, 2018	72.69	72.69	72.44	72.55
573	AMEX	ONEO	Wed, Apr 11, 2018	71.99	72.41	71.99	72.25
572	AMEX	ONEO	Tue, Apr 10, 2018	72.38	72.53	72.14	72.39
571	AMEX	ONEO	Mon, Apr 9, 2018	71.77	72.19	71.35	71.35
570	AMEX	ONEO	Fri, Apr 6, 2018	71.99	72.16	70.76	71.25
569	AMEX	ONEO	Thu, Apr 5, 2018	72.87	72.92	72.40	72.76
568	AMEX	ONEO	Wed, Apr 4, 2018	70.50	72.40	70.40	72.40
567	AMEX	ONEO	Tue, Apr 3, 2018	71.11	71.56	70.84	71.50
566	AMEX	ONEO	Mon, Apr 2, 2018	72.07	72.30	70.13	70.75
565	AMEX	ONEO	Thu, Mar 29, 2018	72.07	72.70	71.66	72.52
564	AMEX	ONEO	Wed, Mar 28, 2018	71.84	71.92	71.11	71.60
563	AMEX	ONEO	Tue, Mar 27, 2018	72.96	72.96	71.42	71.46
562	AMEX	ONEO	Mon, Mar 26, 2018	71.72	72.52	71.33	72.52
561	AMEX	ONEO	Fri, Mar 23, 2018	72.36	72.36	70.86	70.86
560	AMEX	ONEO	Thu, Mar 22, 2018	73.55	73.55	72.23	72.23
559	AMEX	ONEO	Wed, Mar 21, 2018	74.15	74.37	74.00	74.11
558	AMEX	ONEO	Tue, Mar 20, 2018	73.93	74.07	73.92	74.02
557	AMEX	ONEO	Mon, Mar 19, 2018	74.12	74.12	73.42	73.85
556	AMEX	ONEO	Fri, Mar 16, 2018	74.42	74.74	74.42	74.70
555	AMEX	ONEO	Thu, Mar 15, 2018	74.60	74.60	74.19	74.27
554	AMEX	ONEO	Wed, Mar 14, 2018	74.83	74.85	74.35	74.46
553	AMEX	ONEO	Tue, Mar 13, 2018	75.48	75.48	74.82	74.83
552	AMEX	ONEO	Mon, Mar 12, 2018	74.90	75.31	74.90	75.16
551	AMEX	ONEO	Fri, Mar 9, 2018	74.47	74.98	74.38	74.96
550	AMEX	ONEO	Thu, Mar 8, 2018	73.96	74.00	73.50	73.92
549	AMEX	ONEO	Wed, Mar 7, 2018	73.20	73.88	72.92	73.77
548	AMEX	ONEO	Tue, Mar 6, 2018	73.45	73.87	73.25	73.81
547	AMEX	ONEO	Mon, Mar 5, 2018	72.78	73.38	72.21	73.30
546	AMEX	ONEO	Fri, Mar 2, 2018	71.79	72.60	71.55	72.56
545	AMEX	ONEO	Thu, Mar 1, 2018	72.40	73.09	71.84	72.35
544	AMEX	ONEO	Wed, Feb 28, 2018	73.92	73.92	72.95	72.95
543	AMEX	ONEO	Tue, Feb 27, 2018	74.55	74.55	73.69	73.79
542	AMEX	ONEO	Mon, Feb 26, 2018	74.09	74.57	73.93	74.41
541	AMEX	ONEO	Fri, Feb 23, 2018	73.25	73.87	73.20	73.81
540	AMEX	ONEO	Thu, Feb 22, 2018	73.09	73.57	73.03	73.04
539	AMEX	ONEO	Wed, Feb 21, 2018	73.57	74.00	73.28	73.28
538	AMEX	ONEO	Tue, Feb 20, 2018	73.30	73.62	73.03	73.15
537	AMEX	ONEO	Fri, Feb 16, 2018	73.57	74.01	73.51	73.76
536	AMEX	ONEO	Thu, Feb 15, 2018	73.15	73.63	72.86	73.49
535	AMEX	ONEO	Wed, Feb 14, 2018	71.49	72.99	71.49	72.91
534	AMEX	ONEO	Tue, Feb 13, 2018	71.35	72.00	71.17	71.90
533	AMEX	ONEO	Mon, Feb 12, 2018	71.04	72.00	71.04	71.41
532	AMEX	ONEO	Fri, Feb 9, 2018	70.40	70.94	69.08	70.89
531	AMEX	ONEO	Thu, Feb 8, 2018	72.22	72.22	70.44	70.44
530	AMEX	ONEO	Wed, Feb 7, 2018	72.33	73.21	72.33	72.82
529	AMEX	ONEO	Tue, Feb 6, 2018	69.97	72.54	69.93	72.22
528	AMEX	ONEO	Mon, Feb 5, 2018	73.77	74.28	71.03	72.65
527	AMEX	ONEO	Fri, Feb 2, 2018	75.20	75.20	74.09	74.22
526	AMEX	ONEO	Thu, Feb 1, 2018	75.67	76.04	75.65	75.76
525	AMEX	ONEO	Wed, Jan 31, 2018	76.08	76.20	75.57	75.92
524	AMEX	ONEO	Tue, Jan 30, 2018	76.16	76.16	75.79	75.98
523	AMEX	ONEO	Mon, Jan 29, 2018	77.18	77.18	76.72	76.85
522	AMEX	ONEO	Fri, Jan 26, 2018	76.65	77.25	76.54	77.24
521	AMEX	ONEO	Thu, Jan 25, 2018	76.75	76.79	76.45	76.45
520	AMEX	ONEO	Wed, Jan 24, 2018	77.02	77.02	76.34	76.65
519	AMEX	ONEO	Tue, Jan 23, 2018	76.79	76.79	76.51	76.70
518	AMEX	ONEO	Mon, Jan 22, 2018	75.96	76.46	75.89	76.44
517	AMEX	ONEO	Fri, Jan 19, 2018	75.75	76.20	75.71	75.95
516	AMEX	ONEO	Thu, Jan 18, 2018	75.69	75.72	75.40	75.45
515	AMEX	ONEO	Wed, Jan 17, 2018	75.45	75.76	75.05	75.66
514	AMEX	ONEO	Tue, Jan 16, 2018	75.90	75.90	74.75	74.95
513	AMEX	ONEO	Fri, Jan 12, 2018	75.05	75.46	75.05	75.24
512	AMEX	ONEO	Thu, Jan 11, 2018	74.40	74.98	74.37	74.89
511	AMEX	ONEO	Wed, Jan 10, 2018	74.13	74.30	73.96	74.13
510	AMEX	ONEO	Tue, Jan 9, 2018	74.74	74.86	74.39	74.39
509	AMEX	ONEO	Mon, Jan 8, 2018	74.29	74.64	74.22	74.51
508	AMEX	ONEO	Fri, Jan 5, 2018	73.99	74.29	73.80	74.29
507	AMEX	ONEO	Thu, Jan 4, 2018	73.75	73.86	73.73	73.76
506	AMEX	ONEO	Wed, Jan 3, 2018	73.40	73.60	73.29	73.56
505	AMEX	ONEO	Tue, Jan 2, 2018	73.09	73.10	72.78	73.10
504	AMEX	ONEO	Fri, Dec 29, 2017	72.89	72.89	72.68	72.72
503	AMEX	ONEO	Thu, Dec 28, 2017	72.80	72.96	72.69	72.96
502	AMEX	ONEO	Wed, Dec 27, 2017	72.81	72.88	72.68	72.69
501	AMEX	ONEO	Tue, Dec 26, 2017	72.75	72.83	72.59	72.66
500	AMEX	ONEO	Fri, Dec 22, 2017	72.62	72.69	72.50	72.65
499	AMEX	ONEO	Thu, Dec 21, 2017	72.79	72.80	72.60	72.60
498	AMEX	ONEO	Wed, Dec 20, 2017	72.73	72.87	72.59	72.68
497	AMEX	ONEO	Tue, Dec 19, 2017	72.80	72.90	72.54	72.58
496	AMEX	ONEO	Mon, Dec 18, 2017	72.61	72.92	72.61	72.72
495	AMEX	ONEO	Fri, Dec 15, 2017	71.91	72.57	71.85	72.22
494	AMEX	ONEO	Thu, Dec 14, 2017	77.00	77.00	76.25	76.30
493	AMEX	ONEO	Wed, Dec 13, 2017	77.10	77.15	76.77	76.93
492	AMEX	ONEO	Tue, Dec 12, 2017	77.08	77.17	76.92	76.92
491	AMEX	ONEO	Mon, Dec 11, 2017	77.11	77.11	76.98	76.99
490	AMEX	ONEO	Fri, Dec 8, 2017	76.86	77.18	76.70	77.18
489	AMEX	ONEO	Thu, Dec 7, 2017	76.30	76.63	76.30	76.63
488	AMEX	ONEO	Wed, Dec 6, 2017	76.32	76.33	76.04	76.12
487	AMEX	ONEO	Tue, Dec 5, 2017	76.61	76.71	76.36	76.36
486	AMEX	ONEO	Mon, Dec 4, 2017	77.05	77.42	76.80	76.83
485	AMEX	ONEO	Fri, Dec 1, 2017	76.80	76.87	75.52	76.23
484	AMEX	ONEO	Thu, Nov 30, 2017	76.66	77.27	76.66	76.94
483	AMEX	ONEO	Wed, Nov 29, 2017	76.47	76.47	76.24	76.26
482	AMEX	ONEO	Tue, Nov 28, 2017	75.30	76.06	75.30	76.05
481	AMEX	ONEO	Mon, Nov 27, 2017	75.19	75.24	75.07	75.15
480	AMEX	ONEO	Fri, Nov 24, 2017	75.22	75.31	75.18	75.20
479	AMEX	ONEO	Wed, Nov 22, 2017	75.26	75.26	75.07	75.18
478	AMEX	ONEO	Tue, Nov 21, 2017	75.17	75.30	75.17	75.22
477	AMEX	ONEO	Mon, Nov 20, 2017	74.83	74.84	74.68	74.79
476	AMEX	ONEO	Fri, Nov 17, 2017	74.35	74.65	74.35	74.56
475	AMEX	ONEO	Thu, Nov 16, 2017	74.07	74.50	74.07	74.40
474	AMEX	ONEO	Wed, Nov 15, 2017	73.71	73.80	73.64	73.74
473	AMEX	ONEO	Tue, Nov 14, 2017	73.70	73.99	73.70	73.92
472	AMEX	ONEO	Mon, Nov 13, 2017	73.61	74.02	73.61	74.02
471	AMEX	ONEO	Fri, Nov 10, 2017	73.38	73.86	73.38	73.86
470	AMEX	ONEO	Thu, Nov 9, 2017	73.79	73.88	73.61	73.62
469	AMEX	ONEO	Wed, Nov 8, 2017	73.92	74.23	73.85	74.23
468	AMEX	ONEO	Tue, Nov 7, 2017	74.29	74.29	73.89	73.89
467	AMEX	ONEO	Mon, Nov 6, 2017	74.12	74.23	74.12	74.12
466	AMEX	ONEO	Fri, Nov 3, 2017	74.08	74.13	73.89	74.08
465	AMEX	ONEO	Thu, Nov 2, 2017	73.92	73.98	73.66	73.85
464	AMEX	ONEO	Wed, Nov 1, 2017	74.07	74.24	73.72	73.90
463	AMEX	ONEO	Tue, Oct 31, 2017	73.50	74.05	73.50	74.05
462	AMEX	ONEO	Mon, Oct 30, 2017	73.72	73.91	73.52	73.58
461	AMEX	ONEO	Fri, Oct 27, 2017	73.99	74.04	73.62	74.04
460	AMEX	ONEO	Thu, Oct 26, 2017	73.79	74.00	73.72	73.79
459	AMEX	ONEO	Wed, Oct 25, 2017	74.19	74.19	73.02	73.70
458	AMEX	ONEO	Tue, Oct 24, 2017	74.15	74.24	74.10	74.19
457	AMEX	ONEO	Mon, Oct 23, 2017	74.39	74.39	73.95	73.95
456	AMEX	ONEO	Fri, Oct 20, 2017	73.93	74.25	73.93	74.20
455	AMEX	ONEO	Thu, Oct 19, 2017	73.36	73.56	73.08	73.55
454	AMEX	ONEO	Wed, Oct 18, 2017	73.55	73.71	73.52	73.65
453	AMEX	ONEO	Tue, Oct 17, 2017	73.62	73.62	73.41	73.41
452	AMEX	ONEO	Mon, Oct 16, 2017	73.65	73.65	73.41	73.54
451	AMEX	ONEO	Fri, Oct 13, 2017	73.56	73.66	73.41	73.44
450	AMEX	ONEO	Thu, Oct 12, 2017	73.13	73.38	73.07	73.26
449	AMEX	ONEO	Wed, Oct 11, 2017	73.26	73.42	73.21	73.30
448	AMEX	ONEO	Tue, Oct 10, 2017	73.31	73.33	72.98	73.26
447	AMEX	ONEO	Mon, Oct 9, 2017	73.59	73.59	73.04	73.04
446	AMEX	ONEO	Fri, Oct 6, 2017	73.34	73.38	73.27	73.38
445	AMEX	ONEO	Thu, Oct 5, 2017	73.40	73.47	73.31	73.41
444	AMEX	ONEO	Wed, Oct 4, 2017	73.09	73.21	72.90	73.21
443	AMEX	ONEO	Tue, Oct 3, 2017	72.90	73.16	72.77	73.16
442	AMEX	ONEO	Mon, Oct 2, 2017	72.55	72.74	72.40	72.74
441	AMEX	ONEO	Fri, Sep 29, 2017	72.12	72.41	72.12	72.40
440	AMEX	ONEO	Thu, Sep 28, 2017	71.94	72.16	71.79	71.87
439	AMEX	ONEO	Wed, Sep 27, 2017	71.96	71.96	71.48	71.80
438	AMEX	ONEO	Tue, Sep 26, 2017	71.65	71.65	71.36	71.53
437	AMEX	ONEO	Mon, Sep 25, 2017	71.61	71.61	71.16	71.46
436	AMEX	ONEO	Fri, Sep 22, 2017	71.46	71.64	71.22	71.64
435	AMEX	ONEO	Thu, Sep 21, 2017	71.14	71.38	71.14	71.38
434	AMEX	ONEO	Wed, Sep 20, 2017	71.24	71.41	71.15	71.27
433	AMEX	ONEO	Tue, Sep 19, 2017	71.67	71.67	71.23	71.38
432	AMEX	ONEO	Mon, Sep 18, 2017	71.29	71.43	71.20	71.30
431	AMEX	ONEO	Fri, Sep 15, 2017	70.83	71.07	70.69	70.91
430	AMEX	ONEO	Thu, Sep 14, 2017	71.07	72.00	71.04	70.90
429	AMEX	ONEO	Wed, Sep 13, 2017	71.29	71.36	71.12	71.36
428	AMEX	ONEO	Tue, Sep 12, 2017	71.18	71.30	71.02	71.30
427	AMEX	ONEO	Mon, Sep 11, 2017	70.87	70.99	70.73	70.99
426	AMEX	ONEO	Fri, Sep 8, 2017	70.13	70.23	69.96	70.22
425	AMEX	ONEO	Thu, Sep 7, 2017	69.98	69.98	69.78	69.86
424	AMEX	ONEO	Wed, Sep 6, 2017	69.79	70.14	69.78	70.04
423	AMEX	ONEO	Tue, Sep 5, 2017	70.51	70.51	69.67	69.92
422	AMEX	ONEO	Fri, Sep 1, 2017	70.62	70.77	70.62	70.77
421	AMEX	ONEO	Thu, Aug 31, 2017	70.27	70.49	70.00	70.49
420	AMEX	ONEO	Wed, Aug 30, 2017	69.78	69.93	69.59	69.93
419	AMEX	ONEO	Tue, Aug 29, 2017	69.22	69.50	69.14	69.50
418	AMEX	ONEO	Mon, Aug 28, 2017	69.91	69.91	69.44	69.61
417	AMEX	ONEO	Fri, Aug 25, 2017	69.66	69.81	69.51	69.71
416	AMEX	ONEO	Thu, Aug 24, 2017	69.74	69.74	69.30	69.45
415	AMEX	ONEO	Wed, Aug 23, 2017	69.59	69.59	69.43	69.43
414	AMEX	ONEO	Tue, Aug 22, 2017	69.39	69.78	69.39	69.78
413	AMEX	ONEO	Mon, Aug 21, 2017	68.69	68.91	68.69	68.86
412	AMEX	ONEO	Fri, Aug 18, 2017	69.05	69.14	69.03	69.14
411	AMEX	ONEO	Thu, Aug 17, 2017	69.68	69.68	69.46	69.49
410	AMEX	ONEO	Wed, Aug 16, 2017	70.38	70.38	70.09	70.25
409	AMEX	ONEO	Tue, Aug 15, 2017	70.12	70.21	70.07	70.15
408	AMEX	ONEO	Mon, Aug 14, 2017	70.28	70.37	70.18	70.27
407	AMEX	ONEO	Fri, Aug 11, 2017	69.64	69.73	69.55	69.61
406	AMEX	ONEO	Thu, Aug 10, 2017	70.20	70.20	69.44	69.44
405	AMEX	ONEO	Wed, Aug 9, 2017	70.45	70.50	70.37	70.37
404	AMEX	ONEO	Tue, Aug 8, 2017	70.62	71.02	70.62	70.70
403	AMEX	ONEO	Mon, Aug 7, 2017	70.55	70.73	70.53	70.62
402	AMEX	ONEO	Fri, Aug 4, 2017	70.55	70.75	70.39	70.75
401	AMEX	ONEO	Thu, Aug 3, 2017	70.39	70.56	70.31	70.44
400	AMEX	ONEO	Wed, Aug 2, 2017	70.38	70.56	70.18	70.41
399	AMEX	ONEO	Tue, Aug 1, 2017	70.53	70.66	70.31	70.31
398	AMEX	ONEO	Mon, Jul 31, 2017	70.47	70.51	70.33	70.51
397	AMEX	ONEO	Fri, Jul 28, 2017	69.95	70.46	69.95	70.40
396	AMEX	ONEO	Thu, Jul 27, 2017	70.15	70.22	70.15	70.22
395	AMEX	ONEO	Wed, Jul 26, 2017	70.82	70.82	70.53	70.76
394	AMEX	ONEO	Tue, Jul 25, 2017	70.64	70.81	70.51	70.60
393	AMEX	ONEO	Mon, Jul 24, 2017	70.08	70.48	70.08	70.36
392	AMEX	ONEO	Fri, Jul 21, 2017	70.28	70.51	70.28	70.49
391	AMEX	ONEO	Thu, Jul 20, 2017	70.83	70.83	70.47	70.54
390	AMEX	ONEO	Wed, Jul 19, 2017	70.40	70.44	70.10	70.21
389	AMEX	ONEO	Tue, Jul 18, 2017	70.03	70.18	69.92	70.18
388	AMEX	ONEO	Mon, Jul 17, 2017	70.31	70.31	70.01	70.01
387	AMEX	ONEO	Fri, Jul 14, 2017	70.01	70.01	69.89	69.89
386	AMEX	ONEO	Thu, Jul 13, 2017	69.95	69.95	69.78	69.85
385	AMEX	ONEO	Wed, Jul 12, 2017	69.84	69.94	69.72	69.81
384	AMEX	ONEO	Tue, Jul 11, 2017	69.40	69.41	69.21	69.40
383	AMEX	ONEO	Mon, Jul 10, 2017	69.45	69.52	69.21	69.21
382	AMEX	ONEO	Fri, Jul 7, 2017	69.25	69.30	69.15	69.30
381	AMEX	ONEO	Thu, Jul 6, 2017	68.93	69.04	68.88	69.02
380	AMEX	ONEO	Wed, Jul 5, 2017	69.57	69.57	69.21	69.46
379	AMEX	ONEO	Mon, Jul 3, 2017	69.60	69.60	69.38	69.38
378	AMEX	ONEO	Fri, Jun 30, 2017	69.18	69.25	69.07	69.11
377	AMEX	ONEO	Thu, Jun 29, 2017	69.32	69.47	68.55	68.55
376	AMEX	ONEO	Wed, Jun 28, 2017	69.37	69.66	69.27	69.52
375	AMEX	ONEO	Tue, Jun 27, 2017	69.48	69.48	69.06	69.11
374	AMEX	ONEO	Mon, Jun 26, 2017	69.84	69.84	69.45	69.63
373	AMEX	ONEO	Fri, Jun 23, 2017	69.36	69.49	69.36	69.46
372	AMEX	ONEO	Thu, Jun 22, 2017	69.19	69.37	69.13	69.13
371	AMEX	ONEO	Wed, Jun 21, 2017	69.51	69.51	69.15	69.23
370	AMEX	ONEO	Tue, Jun 20, 2017	70.11	70.11	69.50	69.59
369	AMEX	ONEO	Mon, Jun 19, 2017	70.06	70.19	69.96	70.01
368	AMEX	ONEO	Fri, Jun 16, 2017	69.41	69.58	69.41	69.58
367	AMEX	ONEO	Thu, Jun 15, 2017	69.68	69.92	69.60	69.64
366	AMEX	ONEO	Wed, Jun 14, 2017	70.11	70.11	69.94	70.04
365	AMEX	ONEO	Tue, Jun 13, 2017	69.98	70.40	69.98	70.40
364	AMEX	ONEO	Mon, Jun 12, 2017	69.70	69.95	69.70	69.95
363	AMEX	ONEO	Fri, Jun 9, 2017	69.76	70.02	69.76	69.76
362	AMEX	ONEO	Thu, Jun 8, 2017	69.78	69.82	69.68	69.82
361	AMEX	ONEO	Wed, Jun 7, 2017	69.68	69.74	69.31	69.72
360	AMEX	ONEO	Tue, Jun 6, 2017	69.85	69.85	69.41	69.61
359	AMEX	ONEO	Mon, Jun 5, 2017	70.13	70.14	70.03	70.14
358	AMEX	ONEO	Fri, Jun 2, 2017	70.16	70.33	70.16	70.33
357	AMEX	ONEO	Thu, Jun 1, 2017	69.81	69.92	69.81	69.82
356	AMEX	ONEO	Wed, May 31, 2017	68.91	69.07	68.76	69.06
355	AMEX	ONEO	Tue, May 30, 2017	69.01	69.27	69.01	69.27
354	AMEX	ONEO	Fri, May 26, 2017	69.09	69.28	69.03	69.28
353	AMEX	ONEO	Thu, May 25, 2017	69.28	69.35	69.17	69.26
352	AMEX	ONEO	Wed, May 24, 2017	68.70	68.89	68.59	68.88
351	AMEX	ONEO	Tue, May 23, 2017	68.45	68.80	68.40	68.73
350	AMEX	ONEO	Mon, May 22, 2017	68.60	68.73	68.45	68.73
349	AMEX	ONEO	Fri, May 19, 2017	67.47	68.38	67.47	68.30
348	AMEX	ONEO	Thu, May 18, 2017	67.47	67.87	67.47	67.87
347	AMEX	ONEO	Wed, May 17, 2017	68.00	68.00	67.64	67.64
346	AMEX	ONEO	Tue, May 16, 2017	68.88	68.88	68.60	68.68
345	AMEX	ONEO	Mon, May 15, 2017	69.08	69.08	68.89	68.89
344	AMEX	ONEO	Fri, May 12, 2017	68.57	68.73	68.39	68.49
343	AMEX	ONEO	Thu, May 11, 2017	69.08	69.11	68.72	69.04
342	AMEX	ONEO	Wed, May 10, 2017	68.95	69.33	68.95	69.33
341	AMEX	ONEO	Tue, May 9, 2017	69.22	69.24	69.00	69.00
340	AMEX	ONEO	Mon, May 8, 2017	69.18	69.18	69.03	69.14
339	AMEX	ONEO	Fri, May 5, 2017	69.10	69.10	69.10	69.10
338	AMEX	ONEO	Thu, May 4, 2017	68.52	68.91	68.44	68.77
337	AMEX	ONEO	Wed, May 3, 2017	68.79	68.88	68.65	68.84
336	AMEX	ONEO	Tue, May 2, 2017	69.05	69.19	68.98	69.17
335	AMEX	ONEO	Mon, May 1, 2017	68.87	69.17	68.87	69.08
334	AMEX	ONEO	Fri, Apr 28, 2017	69.19	69.19	68.99	69.06
333	AMEX	ONEO	Thu, Apr 27, 2017	69.75	69.75	69.43	69.58
332	AMEX	ONEO	Wed, Apr 26, 2017	69.50	69.70	69.50	69.55
331	AMEX	ONEO	Tue, Apr 25, 2017	69.55	69.55	69.20	69.53
330	AMEX	ONEO	Mon, Apr 24, 2017	69.07	69.19	68.79	69.19
329	AMEX	ONEO	Fri, Apr 21, 2017	68.49	68.49	68.14	68.26
328	AMEX	ONEO	Thu, Apr 20, 2017	68.15	68.57	68.05	68.53
327	AMEX	ONEO	Wed, Apr 19, 2017	67.90	67.95	67.79	67.86
326	AMEX	ONEO	Tue, Apr 18, 2017	67.50	67.62	67.27	67.53
325	AMEX	ONEO	Mon, Apr 17, 2017	67.20	67.51	67.19	67.19
324	AMEX	ONEO	Thu, Apr 13, 2017	67.40	67.51	67.12	67.12
323	AMEX	ONEO	Wed, Apr 12, 2017	67.68	67.86	67.60	67.60
322	AMEX	ONEO	Tue, Apr 11, 2017	68.01	68.08	67.61	68.08
321	AMEX	ONEO	Mon, Apr 10, 2017	68.30	68.31	67.91	68.16
320	AMEX	ONEO	Fri, Apr 7, 2017	68.08	68.09	67.87	67.94
319	AMEX	ONEO	Thu, Apr 6, 2017	67.32	68.14	67.32	68.02
318	AMEX	ONEO	Wed, Apr 5, 2017	68.27	68.36	67.71	67.71
317	AMEX	ONEO	Tue, Apr 4, 2017	67.75	67.96	67.68	67.84
316	AMEX	ONEO	Mon, Apr 3, 2017	68.30	68.33	67.76	67.95
315	AMEX	ONEO	Fri, Mar 31, 2017	68.36	68.44	68.28	68.33
314	AMEX	ONEO	Thu, Mar 30, 2017	68.23	68.32	68.23	68.28
313	AMEX	ONEO	Wed, Mar 29, 2017	68.69	68.69	67.76	68.04
312	AMEX	ONEO	Tue, Mar 28, 2017	67.48	67.89	67.48	67.89
311	AMEX	ONEO	Mon, Mar 27, 2017	66.79	67.39	66.79	67.32
310	AMEX	ONEO	Fri, Mar 24, 2017	67.70	67.70	67.34	67.34
309	AMEX	ONEO	Thu, Mar 23, 2017	67.85	67.85	67.39	67.39
308	AMEX	ONEO	Wed, Mar 22, 2017	67.04	67.50	67.04	67.50
307	AMEX	ONEO	Tue, Mar 21, 2017	68.23	68.23	67.19	67.31
306	AMEX	ONEO	Mon, Mar 20, 2017	68.45	68.47	68.25	68.36
305	AMEX	ONEO	Fri, Mar 17, 2017	68.20	68.67	68.20	68.50
304	AMEX	ONEO	Thu, Mar 16, 2017	68.73	68.75	68.52	68.33
303	AMEX	ONEO	Wed, Mar 15, 2017	68.23	68.93	68.23	68.93
302	AMEX	ONEO	Tue, Mar 14, 2017	67.71	68.01	67.71	68.01
301	AMEX	ONEO	Mon, Mar 13, 2017	68.18	68.21	68.09	68.18
300	AMEX	ONEO	Fri, Mar 10, 2017	67.96	68.07	67.93	68.00
299	AMEX	ONEO	Thu, Mar 9, 2017	67.82	68.04	67.54	67.76
298	AMEX	ONEO	Wed, Mar 8, 2017	68.09	68.19	67.99	68.16
297	AMEX	ONEO	Tue, Mar 7, 2017	68.17	68.24	68.01	68.01
296	AMEX	ONEO	Mon, Mar 6, 2017	68.22	68.38	68.19	68.37
295	AMEX	ONEO	Fri, Mar 3, 2017	69.45	69.45	68.46	68.71
294	AMEX	ONEO	Thu, Mar 2, 2017	68.84	68.95	68.84	68.88
293	AMEX	ONEO	Wed, Mar 1, 2017	68.83	69.31	68.83	69.31
292	AMEX	ONEO	Tue, Feb 28, 2017	68.56	68.56	68.35	68.35
291	AMEX	ONEO	Mon, Feb 27, 2017	68.66	68.79	68.60	68.79
290	AMEX	ONEO	Fri, Feb 24, 2017	68.17	68.50	68.17	68.48
289	AMEX	ONEO	Thu, Feb 23, 2017	68.24	68.46	68.23	68.44
288	AMEX	ONEO	Wed, Feb 22, 2017	68.49	68.55	68.47	68.55
287	AMEX	ONEO	Tue, Feb 21, 2017	68.35	68.78	68.35	68.75
286	AMEX	ONEO	Fri, Feb 17, 2017	67.92	68.15	67.84	68.15
285	AMEX	ONEO	Thu, Feb 16, 2017	68.56	68.56	68.03	68.12
284	AMEX	ONEO	Wed, Feb 15, 2017	68.15	68.35	68.15	68.29
283	AMEX	ONEO	Tue, Feb 14, 2017	67.95	68.15	67.87	68.00
282	AMEX	ONEO	Mon, Feb 13, 2017	67.92	67.97	67.74	67.91
281	AMEX	ONEO	Fri, Feb 10, 2017	67.51	67.68	67.50	67.59
280	AMEX	ONEO	Thu, Feb 9, 2017	67.37	67.40	67.22	67.34
279	AMEX	ONEO	Wed, Feb 8, 2017	66.33	66.64	66.33	66.58
278	AMEX	ONEO	Tue, Feb 7, 2017	66.87	66.87	66.59	66.70
277	AMEX	ONEO	Mon, Feb 6, 2017	66.76	66.84	66.50	66.69
276	AMEX	ONEO	Fri, Feb 3, 2017	66.52	66.91	66.52	66.91
275	AMEX	ONEO	Thu, Feb 2, 2017	65.96	66.32	65.96	66.22
274	AMEX	ONEO	Wed, Feb 1, 2017	66.08	66.15	66.03	66.14
273	AMEX	ONEO	Tue, Jan 31, 2017	65.94	68.94	65.87	66.40
272	AMEX	ONEO	Mon, Jan 30, 2017	66.08	66.16	65.78	66.07
271	AMEX	ONEO	Fri, Jan 27, 2017	66.78	66.78	66.50	66.63
270	AMEX	ONEO	Thu, Jan 26, 2017	66.87	66.97	66.75	66.91
269	AMEX	ONEO	Wed, Jan 25, 2017	66.70	67.05	66.70	66.99
268	AMEX	ONEO	Tue, Jan 24, 2017	66.20	66.56	66.16	66.50
267	AMEX	ONEO	Mon, Jan 23, 2017	66.25	66.25	65.40	65.56
266	AMEX	ONEO	Fri, Jan 20, 2017	65.95	65.95	65.75	65.77
265	AMEX	ONEO	Thu, Jan 19, 2017	62.71	66.02	62.71	65.59
264	AMEX	ONEO	Wed, Jan 18, 2017	65.81	65.81	65.78	65.80
263	AMEX	ONEO	Tue, Jan 17, 2017	66.17	66.17	65.40	65.62
262	AMEX	ONEO	Fri, Jan 13, 2017	66.03	66.05	65.78	65.94
261	AMEX	ONEO	Thu, Jan 12, 2017	65.68	65.86	65.40	65.86
260	AMEX	ONEO	Wed, Jan 11, 2017	65.85	65.94	65.50	65.94
259	AMEX	ONEO	Tue, Jan 10, 2017	65.83	65.83	65.74	65.74
258	AMEX	ONEO	Mon, Jan 9, 2017	65.32	65.42	65.32	65.42
257	AMEX	ONEO	Fri, Jan 6, 2017	65.77	65.81	65.68	65.81
256	AMEX	ONEO	Thu, Jan 5, 2017	65.40	65.57	65.40	65.57
255	AMEX	ONEO	Wed, Jan 4, 2017	66.03	66.10	66.02	66.10
254	AMEX	ONEO	Tue, Jan 3, 2017	0.00	0.00	0.00	64.78
253	AMEX	ONEO	Fri, Dec 30, 2016	65.02	65.08	64.70	64.78
252	AMEX	ONEO	Thu, Dec 29, 2016	65.08	65.19	65.03	65.18
251	AMEX	ONEO	Wed, Dec 28, 2016	65.29	65.29	64.99	64.99
250	AMEX	ONEO	Tue, Dec 27, 2016	65.78	65.90	65.74	65.90
249	AMEX	ONEO	Fri, Dec 23, 2016	65.52	65.60	65.47	65.60
248	AMEX	ONEO	Thu, Dec 22, 2016	65.48	65.48	65.48	65.48
247	AMEX	ONEO	Wed, Dec 21, 2016	66.00	66.00	65.78	65.78
246	AMEX	ONEO	Tue, Dec 20, 2016	66.27	66.27	65.73	66.00
245	AMEX	ONEO	Mon, Dec 19, 2016	65.68	65.75	65.62	65.68
244	AMEX	ONEO	Fri, Dec 16, 2016	65.64	65.77	65.36	65.47
243	AMEX	ONEO	Thu, Dec 15, 2016	66.34	66.34	66.03	65.70
242	AMEX	ONEO	Wed, Dec 14, 2016	66.38	66.50	65.75	66.09
241	AMEX	ONEO	Tue, Dec 13, 2016	66.40	66.51	66.40	66.45
240	AMEX	ONEO	Mon, Dec 12, 2016	66.42	66.42	66.28	66.28
239	AMEX	ONEO	Fri, Dec 9, 2016	66.51	66.55	66.39	66.55
238	AMEX	ONEO	Thu, Dec 8, 2016	66.39	66.52	66.35	66.52
237	AMEX	ONEO	Wed, Dec 7, 2016	65.72	66.04	65.67	66.04
236	AMEX	ONEO	Tue, Dec 6, 2016	65.14	65.14	65.14	65.14
235	AMEX	ONEO	Mon, Dec 5, 2016	64.78	64.78	64.78	64.78
234	AMEX	ONEO	Fri, Dec 2, 2016	64.36	64.36	64.36	64.36
233	AMEX	ONEO	Thu, Dec 1, 2016	0.00	0.00	0.00	64.75
232	AMEX	ONEO	Wed, Nov 30, 2016	64.91	64.91	64.75	64.75
231	AMEX	ONEO	Tue, Nov 29, 2016	65.11	65.12	65.06	65.12
230	AMEX	ONEO	Mon, Nov 28, 2016	64.93	64.93	64.88	64.88
229	AMEX	ONEO	Fri, Nov 25, 2016	65.09	65.09	65.09	65.09
228	AMEX	ONEO	Wed, Nov 23, 2016	64.74	64.74	64.68	64.68
227	AMEX	ONEO	Tue, Nov 22, 2016	64.43	64.67	64.41	64.67
226	AMEX	ONEO	Mon, Nov 21, 2016	64.17	64.17	64.16	64.16
225	AMEX	ONEO	Fri, Nov 18, 2016	63.90	63.90	63.79	63.86
224	AMEX	ONEO	Thu, Nov 17, 2016	63.85	64.02	63.85	64.02
223	AMEX	ONEO	Wed, Nov 16, 2016	63.47	63.54	63.37	63.54
222	AMEX	ONEO	Tue, Nov 15, 2016	63.47	63.69	63.43	63.69
221	AMEX	ONEO	Mon, Nov 14, 2016	62.97	63.31	62.97	63.25
220	AMEX	ONEO	Fri, Nov 11, 2016	62.25	62.56	62.24	62.46
219	AMEX	ONEO	Thu, Nov 10, 2016	62.60	62.60	62.60	62.60
218	AMEX	ONEO	Wed, Nov 9, 2016	62.12	62.12	62.12	62.12
217	AMEX	ONEO	Tue, Nov 8, 2016	61.72	61.72	61.72	61.72
216	AMEX	ONEO	Mon, Nov 7, 2016	0.00	0.00	0.00	60.60
215	AMEX	ONEO	Fri, Nov 4, 2016	60.69	60.69	60.60	60.60
214	AMEX	ONEO	Thu, Nov 3, 2016	60.52	60.52	60.38	60.38
213	AMEX	ONEO	Wed, Nov 2, 2016	60.70	60.70	60.57	60.65
212	AMEX	ONEO	Tue, Nov 1, 2016	0.00	0.00	0.00	61.37
211	AMEX	ONEO	Mon, Oct 31, 2016	0.00	0.00	0.00	61.37
210	AMEX	ONEO	Fri, Oct 28, 2016	61.42	61.42	61.37	61.37
209	AMEX	ONEO	Thu, Oct 27, 2016	0.00	0.00	0.00	61.35
208	AMEX	ONEO	Wed, Oct 26, 2016	61.33	61.35	61.33	61.35
207	AMEX	ONEO	Tue, Oct 25, 2016	61.58	61.58	61.54	61.58
206	AMEX	ONEO	Mon, Oct 24, 2016	62.15	62.15	61.87	61.94
205	AMEX	ONEO	Fri, Oct 21, 2016	61.40	61.57	61.40	61.57
204	AMEX	ONEO	Thu, Oct 20, 2016	61.69	61.69	61.67	61.67
203	AMEX	ONEO	Wed, Oct 19, 2016	61.65	62.04	61.65	61.98
202	AMEX	ONEO	Tue, Oct 18, 2016	61.89	61.89	61.85	61.85
201	AMEX	ONEO	Mon, Oct 17, 2016	61.58	61.58	61.48	61.48
200	AMEX	ONEO	Fri, Oct 14, 2016	61.64	61.66	61.54	61.54
199	AMEX	ONEO	Thu, Oct 13, 2016	61.14	61.61	61.09	61.61
198	AMEX	ONEO	Wed, Oct 12, 2016	63.04	63.09	61.58	61.72
197	AMEX	ONEO	Tue, Oct 11, 2016	61.88	61.88	61.27	61.35
196	AMEX	ONEO	Mon, Oct 10, 2016	62.24	62.24	62.16	62.16
195	AMEX	ONEO	Fri, Oct 7, 2016	61.63	61.91	61.63	61.91
194	AMEX	ONEO	Thu, Oct 6, 2016	61.91	62.26	61.91	62.22
193	AMEX	ONEO	Wed, Oct 5, 2016	62.23	62.25	62.16	62.22
192	AMEX	ONEO	Tue, Oct 4, 2016	62.00	62.00	61.94	61.94
191	AMEX	ONEO	Mon, Oct 3, 2016	62.30	62.31	62.29	62.31
190	AMEX	ONEO	Fri, Sep 30, 2016	62.61	62.70	62.56	62.70
189	AMEX	ONEO	Thu, Sep 29, 2016	62.63	62.63	62.12	62.16
188	AMEX	ONEO	Wed, Sep 28, 2016	62.51	62.51	62.51	62.51
187	AMEX	ONEO	Tue, Sep 27, 2016	62.40	62.51	62.28	62.51
186	AMEX	ONEO	Mon, Sep 26, 2016	62.35	62.35	62.35	62.35
185	AMEX	ONEO	Fri, Sep 23, 2016	62.67	62.67	62.67	62.67
184	AMEX	ONEO	Thu, Sep 22, 2016	62.80	62.88	62.74	62.83
183	AMEX	ONEO	Wed, Sep 21, 2016	61.92	61.92	61.75	61.75
182	AMEX	ONEO	Tue, Sep 20, 2016	61.72	61.72	61.72	61.72
181	AMEX	ONEO	Mon, Sep 19, 2016	62.00	62.00	61.84	61.84
180	AMEX	ONEO	Fri, Sep 16, 2016	63.98	63.98	63.48	63.48
179	AMEX	ONEO	Thu, Sep 15, 2016	61.50	62.03	61.48	61.74
178	AMEX	ONEO	Wed, Sep 14, 2016	61.49	61.68	61.44	61.44
177	AMEX	ONEO	Tue, Sep 13, 2016	61.53	61.67	61.47	61.56
176	AMEX	ONEO	Mon, Sep 12, 2016	62.02	62.02	61.99	61.99
175	AMEX	ONEO	Fri, Sep 9, 2016	62.05	62.05	61.98	61.98
174	AMEX	ONEO	Thu, Sep 8, 2016	63.46	63.46	63.44	63.44
173	AMEX	ONEO	Wed, Sep 7, 2016	63.51	63.71	63.46	63.71
172	AMEX	ONEO	Tue, Sep 6, 2016	63.47	63.47	63.47	63.47
171	AMEX	ONEO	Fri, Sep 2, 2016	63.41	63.41	63.41	63.41
170	AMEX	ONEO	Thu, Sep 1, 2016	63.24	63.24	62.83	63.09
169	AMEX	ONEO	Wed, Aug 31, 2016	62.96	62.96	62.96	62.96
168	AMEX	ONEO	Tue, Aug 30, 2016	63.12	63.12	63.10	63.10
167	AMEX	ONEO	Mon, Aug 29, 2016	63.41	63.50	63.41	63.50
166	AMEX	ONEO	Fri, Aug 26, 2016	63.47	63.66	62.86	62.86
165	AMEX	ONEO	Thu, Aug 25, 2016	63.32	63.33	63.30	63.30
164	AMEX	ONEO	Wed, Aug 24, 2016	63.47	63.47	63.29	63.29
163	AMEX	ONEO	Tue, Aug 23, 2016	63.69	63.71	63.69	63.71
162	AMEX	ONEO	Mon, Aug 22, 2016	63.38	63.38	63.36	63.36
161	AMEX	ONEO	Fri, Aug 19, 2016	63.25	63.33	63.25	63.33
160	AMEX	ONEO	Thu, Aug 18, 2016	63.28	63.28	63.28	63.28
159	AMEX	ONEO	Wed, Aug 17, 2016	62.84	62.96	62.66	62.96
158	AMEX	ONEO	Tue, Aug 16, 2016	63.22	63.22	63.06	63.13
157	AMEX	ONEO	Mon, Aug 15, 2016	63.64	63.64	63.51	63.58
156	AMEX	ONEO	Fri, Aug 12, 2016	63.25	63.25	63.24	63.24
155	AMEX	ONEO	Thu, Aug 11, 2016	63.23	63.42	63.23	63.40
154	AMEX	ONEO	Wed, Aug 10, 2016	63.05	63.12	63.01	63.12
153	AMEX	ONEO	Tue, Aug 9, 2016	63.30	63.30	63.12	63.17
152	AMEX	ONEO	Mon, Aug 8, 2016	63.26	63.26	63.23	63.23
151	AMEX	ONEO	Fri, Aug 5, 2016	63.25	63.25	63.25	63.25
150	AMEX	ONEO	Thu, Aug 4, 2016	62.96	62.98	62.82	62.82
149	AMEX	ONEO	Wed, Aug 3, 2016	62.67	62.73	62.67	62.73
148	AMEX	ONEO	Tue, Aug 2, 2016	62.70	62.70	62.65	62.65
147	AMEX	ONEO	Mon, Aug 1, 2016	63.35	63.35	63.33	63.33
146	AMEX	ONEO	Fri, Jul 29, 2016	63.41	63.46	63.41	63.46
145	AMEX	ONEO	Thu, Jul 28, 2016	63.10	63.40	63.10	63.40
144	AMEX	ONEO	Wed, Jul 27, 2016	63.14	63.14	63.12	63.12
143	AMEX	ONEO	Tue, Jul 26, 2016	63.31	63.36	63.31	63.36
142	AMEX	ONEO	Mon, Jul 25, 2016	63.23	63.23	63.23	63.23
141	AMEX	ONEO	Fri, Jul 22, 2016	63.41	63.41	63.41	63.41
140	AMEX	ONEO	Thu, Jul 21, 2016	63.45	63.45	63.41	63.41
139	AMEX	ONEO	Wed, Jul 20, 2016	63.02	63.30	63.02	63.26
138	AMEX	ONEO	Tue, Jul 19, 2016	62.94	62.94	62.83	62.89
137	AMEX	ONEO	Mon, Jul 18, 2016	63.02	63.12	63.02	63.12
136	AMEX	ONEO	Fri, Jul 15, 2016	63.12	63.12	63.12	63.12
135	AMEX	ONEO	Thu, Jul 14, 2016	62.90	62.90	62.90	62.90
134	AMEX	ONEO	Wed, Jul 13, 2016	62.90	62.90	62.90	62.90
133	AMEX	ONEO	Tue, Jul 12, 2016	62.48	62.48	62.48	62.48
132	AMEX	ONEO	Mon, Jul 11, 2016	62.53	62.53	62.48	62.48
131	AMEX	ONEO	Fri, Jul 8, 2016	61.96	61.96	61.96	61.96
130	AMEX	ONEO	Thu, Jul 7, 2016	60.94	60.94	60.94	60.94
129	AMEX	ONEO	Wed, Jul 6, 2016	60.94	60.98	60.94	60.94
128	AMEX	ONEO	Tue, Jul 5, 2016	61.00	61.00	61.00	61.00
127	AMEX	ONEO	Fri, Jul 1, 2016	61.00	61.00	61.00	61.00
126	AMEX	ONEO	Thu, Jun 30, 2016	61.00	61.00	61.00	61.00
125	AMEX	ONEO	Wed, Jun 29, 2016	58.00	58.00	58.00	58.00
124	AMEX	ONEO	Tue, Jun 28, 2016	58.00	58.00	58.00	58.00
123	AMEX	ONEO	Mon, Jun 27, 2016	58.00	58.00	58.00	58.00
122	AMEX	ONEO	Fri, Jun 24, 2016	60.43	60.46	59.43	59.43
121	AMEX	ONEO	Thu, Jun 23, 2016	61.02	61.02	61.02	61.02
120	AMEX	ONEO	Wed, Jun 22, 2016	61.02	61.02	61.02	61.02
119	AMEX	ONEO	Tue, Jun 21, 2016	60.99	60.99	60.99	60.99
118	AMEX	ONEO	Mon, Jun 20, 2016	60.43	60.43	60.43	60.43
117	AMEX	ONEO	Fri, Jun 17, 2016	60.45	60.45	60.43	60.43
116	AMEX	ONEO	Thu, Jun 16, 2016	60.71	60.71	60.71	60.46
115	AMEX	ONEO	Wed, Jun 15, 2016	60.88	60.88	60.65	60.65
114	AMEX	ONEO	Tue, Jun 14, 2016	61.64	61.64	61.64	61.64
113	AMEX	ONEO	Mon, Jun 13, 2016	61.64	61.64	61.64	61.64
112	AMEX	ONEO	Fri, Jun 10, 2016	61.64	61.64	61.64	61.64
111	AMEX	ONEO	Thu, Jun 9, 2016	61.68	61.68	61.68	61.68
110	AMEX	ONEO	Wed, Jun 8, 2016	61.68	61.68	61.68	61.68
109	AMEX	ONEO	Tue, Jun 7, 2016	0.00	0.00	0.00	61.68
108	AMEX	ONEO	Mon, Jun 6, 2016	61.68	61.68	61.68	61.68
107	AMEX	ONEO	Fri, Jun 3, 2016	61.17	61.17	61.17	61.17
106	AMEX	ONEO	Thu, Jun 2, 2016	61.17	61.17	61.17	61.17
105	AMEX	ONEO	Wed, Jun 1, 2016	61.17	61.17	61.17	61.17
104	AMEX	ONEO	Tue, May 31, 2016	61.17	61.17	61.17	61.17
103	AMEX	ONEO	Fri, May 27, 2016	59.99	59.99	59.99	59.99
102	AMEX	ONEO	Thu, May 26, 2016	59.99	59.99	59.99	59.99
101	AMEX	ONEO	Wed, May 25, 2016	59.99	59.99	59.99	59.99
100	AMEX	ONEO	Tue, May 24, 2016	59.99	59.99	59.99	59.99
99	AMEX	ONEO	Mon, May 23, 2016	59.99	59.99	59.99	59.99
98	AMEX	ONEO	Fri, May 20, 2016	59.99	59.99	59.99	59.99
97	AMEX	ONEO	Thu, May 19, 2016	59.99	59.99	59.99	59.99
96	AMEX	ONEO	Wed, May 18, 2016	59.99	59.99	59.99	59.99
95	AMEX	ONEO	Tue, May 17, 2016	59.99	59.99	59.99	59.99
94	AMEX	ONEO	Mon, May 16, 2016	59.99	59.99	59.99	59.99
93	AMEX	ONEO	Fri, May 13, 2016	59.99	59.99	59.99	59.99
92	AMEX	ONEO	Thu, May 12, 2016	59.99	59.99	59.99	59.99
91	AMEX	ONEO	Wed, May 11, 2016	59.99	59.99	59.99	59.99
90	AMEX	ONEO	Tue, May 10, 2016	59.99	59.99	59.99	59.99
89	AMEX	ONEO	Mon, May 9, 2016	59.99	59.99	59.99	59.99
88	AMEX	ONEO	Fri, May 6, 2016	59.99	59.99	59.99	59.99
87	AMEX	ONEO	Thu, May 5, 2016	59.99	59.99	59.99	59.99
86	AMEX	ONEO	Wed, May 4, 2016	59.89	59.99	59.89	59.99
85	AMEX	ONEO	Tue, May 3, 2016	60.72	60.72	60.72	60.72
84	AMEX	ONEO	Mon, May 2, 2016	60.72	60.72	60.72	60.72
83	AMEX	ONEO	Fri, Apr 29, 2016	60.72	60.72	60.72	60.72
82	AMEX	ONEO	Thu, Apr 28, 2016	60.72	60.72	60.72	60.72
81	AMEX	ONEO	Wed, Apr 27, 2016	60.72	60.72	60.72	60.72
80	AMEX	ONEO	Tue, Apr 26, 2016	60.72	60.72	60.72	60.72
79	AMEX	ONEO	Mon, Apr 25, 2016	60.72	60.72	60.72	60.72
78	AMEX	ONEO	Fri, Apr 22, 2016	60.72	60.72	60.72	60.72
77	AMEX	ONEO	Thu, Apr 21, 2016	60.75	60.75	60.75	60.75
76	AMEX	ONEO	Wed, Apr 20, 2016	61.00	61.00	61.00	61.00
75	AMEX	ONEO	Tue, Apr 19, 2016	61.00	61.00	61.00	61.00
74	AMEX	ONEO	Mon, Apr 18, 2016	60.84	60.97	60.84	60.93
73	AMEX	ONEO	Fri, Apr 15, 2016	59.35	59.35	59.35	59.35
72	AMEX	ONEO	Thu, Apr 14, 2016	59.35	59.35	59.35	59.35
71	AMEX	ONEO	Wed, Apr 13, 2016	59.35	59.35	59.35	59.35
70	AMEX	ONEO	Tue, Apr 12, 2016	59.35	59.35	59.35	59.35
69	AMEX	ONEO	Mon, Apr 11, 2016	59.35	59.35	59.35	59.35
68	AMEX	ONEO	Fri, Apr 8, 2016	59.35	59.35	59.35	59.35
67	AMEX	ONEO	Thu, Apr 7, 2016	59.49	59.61	59.09	59.35
66	AMEX	ONEO	Thu, Mar 24, 2016	58.78	58.78	58.78	58.78
65	AMEX	ONEO	Wed, Mar 23, 2016	58.78	58.78	58.78	58.78
64	AMEX	ONEO	Fri, Mar 11, 2016	59.04	59.04	59.04	59.04
63	AMEX	ONEO	Thu, Mar 10, 2016	57.53	57.53	57.53	57.53
62	AMEX	ONEO	Wed, Mar 9, 2016	57.53	57.53	57.53	57.53
61	AMEX	ONEO	Tue, Mar 8, 2016	57.53	57.53	57.53	57.53
60	AMEX	ONEO	Mon, Mar 7, 2016	57.53	57.53	57.53	57.53
59	AMEX	ONEO	Fri, Mar 4, 2016	57.53	57.53	57.53	57.53
58	AMEX	ONEO	Thu, Mar 3, 2016	57.53	57.53	57.53	57.53
57	AMEX	ONEO	Wed, Mar 2, 2016	57.53	57.53	57.53	57.53
56	AMEX	ONEO	Tue, Mar 1, 2016	56.24	56.24	56.24	57.53
55	AMEX	ONEO	Mon, Feb 29, 2016	56.24	56.24	56.24	56.24
54	AMEX	ONEO	Fri, Feb 26, 2016	56.24	56.24	56.24	56.24
53	AMEX	ONEO	Thu, Feb 25, 2016	56.24	56.24	56.24	56.24
52	AMEX	ONEO	Wed, Feb 24, 2016	56.24	56.24	56.24	56.24
51	AMEX	ONEO	Tue, Feb 23, 2016	56.24	56.24	56.24	56.24
50	AMEX	ONEO	Mon, Feb 22, 2016	56.13	56.24	56.06	56.24
49	AMEX	ONEO	Fri, Feb 19, 2016	55.19	55.40	55.19	55.39
48	AMEX	ONEO	Thu, Feb 18, 2016	55.05	55.54	55.05	55.45
47	AMEX	ONEO	Wed, Feb 17, 2016	55.56	55.59	55.37	55.57
46	AMEX	ONEO	Tue, Feb 16, 2016	54.23	54.69	54.06	54.69
45	AMEX	ONEO	Fri, Feb 12, 2016	53.12	53.64	52.67	53.64
44	AMEX	ONEO	Thu, Feb 11, 2016	52.37	52.90	52.25	52.67
43	AMEX	ONEO	Wed, Feb 10, 2016	53.50	53.81	53.35	53.35
42	AMEX	ONEO	Tue, Feb 9, 2016	52.90	53.30	52.89	53.19
41	AMEX	ONEO	Mon, Feb 8, 2016	53.06	53.06	53.06	53.06
40	AMEX	ONEO	Fri, Feb 5, 2016	54.44	54.45	54.11	54.11
39	AMEX	ONEO	Thu, Feb 4, 2016	54.91	55.16	54.91	55.16
38	AMEX	ONEO	Wed, Feb 3, 2016	54.54	54.54	54.54	54.54
37	AMEX	ONEO	Tue, Feb 2, 2016	54.92	54.96	54.58	54.70
36	AMEX	ONEO	Mon, Feb 1, 2016	55.49	55.94	55.44	55.82
35	AMEX	ONEO	Fri, Jan 29, 2016	54.74	55.60	54.74	55.60
34	AMEX	ONEO	Thu, Jan 28, 2016	54.05	54.05	54.05	54.05
33	AMEX	ONEO	Wed, Jan 27, 2016	53.95	53.95	53.95	53.95
32	AMEX	ONEO	Tue, Jan 26, 2016	54.24	54.24	54.24	54.24
31	AMEX	ONEO	Mon, Jan 25, 2016	53.81	53.81	53.81	53.81
30	AMEX	ONEO	Fri, Jan 22, 2016	54.35	54.35	54.35	54.35
29	AMEX	ONEO	Thu, Jan 21, 2016	53.87	53.87	53.87	53.87
28	AMEX	ONEO	Wed, Jan 20, 2016	52.36	52.36	52.32	52.32
27	AMEX	ONEO	Tue, Jan 19, 2016	54.98	54.98	54.98	54.98
26	AMEX	ONEO	Fri, Jan 15, 2016	54.98	54.98	54.98	54.98
25	AMEX	ONEO	Thu, Jan 14, 2016	53.77	54.98	53.77	54.98
24	AMEX	ONEO	Wed, Jan 13, 2016	55.03	55.03	55.03	55.03
23	AMEX	ONEO	Tue, Jan 12, 2016	55.03	55.03	55.03	55.03
22	AMEX	ONEO	Mon, Jan 11, 2016	54.96	54.96	54.96	54.96
21	AMEX	ONEO	Fri, Jan 8, 2016	55.81	55.81	55.81	55.81
20	AMEX	ONEO	Thu, Jan 7, 2016	59.30	59.30	59.30	59.30
19	AMEX	ONEO	Wed, Jan 6, 2016	59.30	59.30	59.30	59.30
18	AMEX	ONEO	Tue, Jan 5, 2016	59.30	59.30	59.30	59.30
17	AMEX	ONEO	Mon, Jan 4, 2016	59.30	59.30	59.30	59.30
16	AMEX	ONEO	Thu, Dec 31, 2015	59.30	59.30	59.30	59.30
15	AMEX	ONEO	Wed, Dec 30, 2015	59.30	59.30	59.30	59.30
14	AMEX	ONEO	Tue, Dec 29, 2015	59.30	59.30	59.30	59.30
13	AMEX	ONEO	Mon, Dec 28, 2015	59.30	59.30	59.30	59.30
12	AMEX	ONEO	Thu, Dec 24, 2015	59.22	59.22	59.22	59.22
11	AMEX	ONEO	Wed, Dec 23, 2015	59.22	59.22	59.22	59.22
10	AMEX	ONEO	Tue, Dec 22, 2015	59.22	59.22	59.22	59.22
9	AMEX	ONEO	Fri, Dec 18, 2015	59.32	59.32	59.32	59.32
8	AMEX	ONEO	Thu, Dec 17, 2015	59.32	59.32	59.32	59.32
7	AMEX	ONEO	Wed, Dec 16, 2015	58.98	59.32	58.98	59.32
6	AMEX	ONEO	Mon, Dec 14, 2015	58.02	58.04	57.58	57.58
5	AMEX	ONEO	Fri, Dec 11, 2015	58.53	58.53	58.53	58.53
4	AMEX	ONEO	Thu, Dec 10, 2015	59.04	59.04	59.04	59.04
3	AMEX	ONEO	Tue, Dec 8, 2015	59.57	59.57	59.50	59.57
2	AMEX	ONEO	Fri, Dec 4, 2015	59.65	60.08	59.65	60.08
1	AMEX	ONEO	Thu, Dec 3, 2015	60.07	60.07	59.89	60.07
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Russell 1000 Momentum Focus ETF AMEX:ONEO 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