Direxion Financial Bear 3X Shares AMEX:FAZ Historical Prices

Below are the 3868 trading days of historical prices for FAZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3868	AMEX	FAZ	Thu, Mar 21, 2024	10.08	10.14	9.86	9.92
3867	AMEX	FAZ	Wed, Mar 20, 2024	10.60	10.63	10.14	10.17
3866	AMEX	FAZ	Tue, Mar 19, 2024	10.71	10.71	10.53	10.56
3865	AMEX	FAZ	Mon, Mar 18, 2024	10.95	11.11	10.83	10.70
3864	AMEX	FAZ	Fri, Mar 15, 2024	11.26	11.26	10.91	11.04
3863	AMEX	FAZ	Thu, Mar 14, 2024	10.77	11.18	10.68	11.01
3862	AMEX	FAZ	Wed, Mar 13, 2024	10.92	10.95	10.74	10.77
3861	AMEX	FAZ	Tue, Mar 12, 2024	11.06	11.15	10.88	10.97
3860	AMEX	FAZ	Mon, Mar 11, 2024	11.29	11.35	11.08	11.11
3859	AMEX	FAZ	Fri, Mar 8, 2024	11.16	11.20	11.00	11.17
3858	AMEX	FAZ	Thu, Mar 7, 2024	11.03	11.32	10.97	11.21
3857	AMEX	FAZ	Wed, Mar 6, 2024	11.24	11.41	11.05	11.16
3856	AMEX	FAZ	Tue, Mar 5, 2024	11.42	11.44	11.12	11.31
3855	AMEX	FAZ	Mon, Mar 4, 2024	11.46	11.47	11.22	11.34
3854	AMEX	FAZ	Fri, Mar 1, 2024	11.40	11.51	11.28	11.40
3853	AMEX	FAZ	Thu, Feb 29, 2024	11.18	11.47	11.17	11.36
3852	AMEX	FAZ	Wed, Feb 28, 2024	11.51	11.52	11.19	11.31
3851	AMEX	FAZ	Tue, Feb 27, 2024	11.48	11.67	11.43	11.44
3850	AMEX	FAZ	Mon, Feb 26, 2024	11.39	11.57	11.16	11.53
3849	AMEX	FAZ	Fri, Feb 23, 2024	11.39	11.41	11.21	11.37
3848	AMEX	FAZ	Thu, Feb 22, 2024	11.75	11.78	11.37	11.47
3847	AMEX	FAZ	Wed, Feb 21, 2024	12.06	12.20	11.90	11.93
3846	AMEX	FAZ	Tue, Feb 20, 2024	12.14	12.19	11.89	12.02
3845	AMEX	FAZ	Fri, Feb 16, 2024	11.85	11.97	11.75	11.89
3844	AMEX	FAZ	Thu, Feb 15, 2024	12.25	12.30	11.70	11.78
3843	AMEX	FAZ	Wed, Feb 14, 2024	12.55	12.67	12.36	12.38
3842	AMEX	FAZ	Tue, Feb 13, 2024	12.52	13.03	12.44	12.74
3841	AMEX	FAZ	Mon, Feb 12, 2024	12.42	12.49	12.07	12.25
3840	AMEX	FAZ	Fri, Feb 9, 2024	12.53	12.65	12.39	12.41
3839	AMEX	FAZ	Thu, Feb 8, 2024	12.50	12.73	12.39	12.52
3838	AMEX	FAZ	Wed, Feb 7, 2024	12.44	12.69	12.30	12.33
3837	AMEX	FAZ	Tue, Feb 6, 2024	12.74	12.80	12.57	12.58
3836	AMEX	FAZ	Mon, Feb 5, 2024	12.67	12.85	12.58	12.68
3835	AMEX	FAZ	Fri, Feb 2, 2024	12.70	12.76	12.29	12.46
3834	AMEX	FAZ	Thu, Feb 1, 2024	12.75	13.16	12.58	12.62
3833	AMEX	FAZ	Wed, Jan 31, 2024	12.28	12.67	12.01	12.66
3832	AMEX	FAZ	Tue, Jan 30, 2024	12.64	12.68	12.16	12.21
3831	AMEX	FAZ	Mon, Jan 29, 2024	12.88	12.98	12.64	12.66
3830	AMEX	FAZ	Fri, Jan 26, 2024	12.95	12.99	12.71	12.77
3829	AMEX	FAZ	Thu, Jan 25, 2024	12.92	13.14	12.85	12.88
3828	AMEX	FAZ	Wed, Jan 24, 2024	13.04	13.09	12.85	13.05
3827	AMEX	FAZ	Tue, Jan 23, 2024	13.29	13.39	13.20	13.25
3826	AMEX	FAZ	Mon, Jan 22, 2024	13.30	13.36	13.09	13.30
3825	AMEX	FAZ	Fri, Jan 19, 2024	14.00	14.11	13.41	13.48
3824	AMEX	FAZ	Thu, Jan 18, 2024	14.22	14.56	14.11	14.15
3823	AMEX	FAZ	Wed, Jan 17, 2024	14.48	14.48	14.02	14.21
3822	AMEX	FAZ	Tue, Jan 16, 2024	14.14	14.32	14.02	14.12
3821	AMEX	FAZ	Fri, Jan 12, 2024	13.56	13.98	13.39	13.85
3820	AMEX	FAZ	Thu, Jan 11, 2024	13.60	14.02	13.56	13.73
3819	AMEX	FAZ	Wed, Jan 10, 2024	13.69	13.79	13.51	13.54
3818	AMEX	FAZ	Tue, Jan 9, 2024	13.55	13.70	13.53	13.61
3817	AMEX	FAZ	Mon, Jan 8, 2024	13.58	13.77	13.30	13.32
3816	AMEX	FAZ	Fri, Jan 5, 2024	13.76	13.77	13.37	13.58
3815	AMEX	FAZ	Thu, Jan 4, 2024	13.83	13.83	13.40	13.76
3814	AMEX	FAZ	Wed, Jan 3, 2024	13.72	13.95	13.66	13.85
3813	AMEX	FAZ	Tue, Jan 2, 2024	13.86	13.90	13.52	13.53
3812	AMEX	FAZ	Fri, Dec 29, 2023	13.61	13.82	13.52	13.67
3811	AMEX	FAZ	Thu, Dec 28, 2023	13.75	13.75	13.47	13.53
3810	AMEX	FAZ	Wed, Dec 27, 2023	13.87	13.94	13.66	13.66
3809	AMEX	FAZ	Tue, Dec 26, 2023	13.94	13.97	13.70	13.80
3808	AMEX	FAZ	Fri, Dec 22, 2023	13.93	14.10	13.78	13.93
3807	AMEX	FAZ	Thu, Dec 21, 2023	14.22	14.39	13.99	14.04
3806	AMEX	FAZ	Wed, Dec 20, 2023	13.89	14.48	13.77	14.38
3805	AMEX	FAZ	Tue, Dec 19, 2023	14.07	14.20	13.74	13.75
3804	AMEX	FAZ	Mon, Dec 18, 2023	14.00	14.09	13.92	14.06
3803	AMEX	FAZ	Fri, Dec 15, 2023	14.17	14.36	14.09	14.17
3802	AMEX	FAZ	Thu, Dec 14, 2023	14.00	14.16	13.77	13.90
3801	AMEX	FAZ	Wed, Dec 13, 2023	15.03	15.13	14.28	14.31
3800	AMEX	FAZ	Tue, Dec 12, 2023	15.32	15.45	15.05	15.07
3799	AMEX	FAZ	Mon, Dec 11, 2023	15.66	15.66	15.30	15.39
3798	AMEX	FAZ	Fri, Dec 8, 2023	15.92	16.02	15.59	15.71
3797	AMEX	FAZ	Thu, Dec 7, 2023	16.03	16.12	15.87	15.92
3796	AMEX	FAZ	Wed, Dec 6, 2023	15.63	16.16	15.43	16.08
3795	AMEX	FAZ	Tue, Dec 5, 2023	15.85	16.06	15.77	15.84
3794	AMEX	FAZ	Mon, Dec 4, 2023	15.90	15.90	15.45	15.60
3793	AMEX	FAZ	Fri, Dec 1, 2023	16.05	16.07	15.51	15.62
3792	AMEX	FAZ	Thu, Nov 30, 2023	16.35	16.49	15.91	15.96
3791	AMEX	FAZ	Wed, Nov 29, 2023	16.61	16.61	16.14	16.46
3790	AMEX	FAZ	Tue, Nov 28, 2023	16.83	16.91	16.62	16.78
3789	AMEX	FAZ	Mon, Nov 27, 2023	16.79	16.88	16.69	16.73
3788	AMEX	FAZ	Fri, Nov 24, 2023	16.76	16.76	16.51	16.63
3787	AMEX	FAZ	Wed, Nov 22, 2023	16.80	16.89	16.63	16.75
3786	AMEX	FAZ	Tue, Nov 21, 2023	16.97	16.98	16.78	16.91
3785	AMEX	FAZ	Mon, Nov 20, 2023	17.15	17.24	16.75	16.91
3784	AMEX	FAZ	Fri, Nov 17, 2023	17.14	17.27	17.05	17.08
3783	AMEX	FAZ	Thu, Nov 16, 2023	17.43	17.54	17.26	17.33
3782	AMEX	FAZ	Wed, Nov 15, 2023	17.71	17.72	17.35	17.46
3781	AMEX	FAZ	Tue, Nov 14, 2023	18.22	18.25	17.49	17.80
3780	AMEX	FAZ	Mon, Nov 13, 2023	18.98	19.05	18.71	18.86
3779	AMEX	FAZ	Fri, Nov 10, 2023	19.20	19.49	18.72	18.76
3778	AMEX	FAZ	Thu, Nov 9, 2023	18.95	19.51	18.91	19.45
3777	AMEX	FAZ	Wed, Nov 8, 2023	19.23	19.50	19.10	19.16
3776	AMEX	FAZ	Tue, Nov 7, 2023	19.32	19.39	19.07	19.24
3775	AMEX	FAZ	Mon, Nov 6, 2023	18.83	19.41	18.73	19.10
3774	AMEX	FAZ	Fri, Nov 3, 2023	19.13	19.17	18.66	18.93
3773	AMEX	FAZ	Thu, Nov 2, 2023	20.65	20.74	19.67	19.72
3772	AMEX	FAZ	Wed, Nov 1, 2023	21.49	21.65	20.94	21.23
3771	AMEX	FAZ	Tue, Oct 31, 2023	22.19	22.33	21.58	21.64
3770	AMEX	FAZ	Mon, Oct 30, 2023	23.13	23.27	22.16	22.34
3769	AMEX	FAZ	Fri, Oct 27, 2023	22.42	23.77	22.41	23.57
3768	AMEX	FAZ	Thu, Oct 26, 2023	22.42	22.45	21.69	22.33
3767	AMEX	FAZ	Wed, Oct 25, 2023	22.21	22.34	21.71	22.13
3766	AMEX	FAZ	Tue, Oct 24, 2023	22.00	22.25	21.59	21.92
3765	AMEX	FAZ	Mon, Oct 23, 2023	22.16	22.40	21.62	22.34
3764	AMEX	FAZ	Fri, Oct 20, 2023	21.05	21.98	20.89	21.86
3763	AMEX	FAZ	Thu, Oct 19, 2023	20.20	20.97	19.93	20.87
3762	AMEX	FAZ	Wed, Oct 18, 2023	19.43	20.21	19.37	20.11
3761	AMEX	FAZ	Tue, Oct 17, 2023	19.67	19.67	18.74	19.13
3760	AMEX	FAZ	Mon, Oct 16, 2023	19.62	19.69	19.09	19.46
3759	AMEX	FAZ	Fri, Oct 13, 2023	19.73	20.32	19.21	20.06
3758	AMEX	FAZ	Thu, Oct 12, 2023	19.58	20.51	19.51	20.15
3757	AMEX	FAZ	Wed, Oct 11, 2023	19.61	20.15	19.39	19.75
3756	AMEX	FAZ	Tue, Oct 10, 2023	20.00	20.07	19.41	19.76
3755	AMEX	FAZ	Mon, Oct 9, 2023	20.80	20.86	20.10	20.27
3754	AMEX	FAZ	Fri, Oct 6, 2023	21.04	21.25	19.91	20.23
3753	AMEX	FAZ	Thu, Oct 5, 2023	21.19	21.36	20.65	20.77
3752	AMEX	FAZ	Wed, Oct 4, 2023	21.43	21.83	20.98	21.03
3751	AMEX	FAZ	Tue, Oct 3, 2023	20.87	21.75	20.67	21.56
3750	AMEX	FAZ	Mon, Oct 2, 2023	20.17	20.85	20.06	20.53
3749	AMEX	FAZ	Fri, Sep 29, 2023	19.10	20.13	19.09	20.00
3748	AMEX	FAZ	Thu, Sep 28, 2023	19.80	19.84	19.23	19.47
3747	AMEX	FAZ	Wed, Sep 27, 2023	19.57	20.35	19.57	19.88
3746	AMEX	FAZ	Tue, Sep 26, 2023	19.40	19.83	19.16	19.76
3745	AMEX	FAZ	Mon, Sep 25, 2023	19.24	19.41	18.94	18.97
3744	AMEX	FAZ	Fri, Sep 22, 2023	18.56	19.07	18.54	19.05
3743	AMEX	FAZ	Thu, Sep 21, 2023	18.01	18.63	17.97	18.63
3742	AMEX	FAZ	Wed, Sep 20, 2023	17.21	17.76	17.05	17.72
3741	AMEX	FAZ	Tue, Sep 19, 2023	17.30	17.71	17.17	17.36
3740	AMEX	FAZ	Mon, Sep 18, 2023	17.63	17.83	17.39	17.30
3739	AMEX	FAZ	Fri, Sep 15, 2023	17.68	17.68	17.27	17.62
3738	AMEX	FAZ	Thu, Sep 14, 2023	17.42	17.67	17.23	17.30
3737	AMEX	FAZ	Wed, Sep 13, 2023	17.57	17.98	17.48	17.78
3736	AMEX	FAZ	Tue, Sep 12, 2023	18.18	18.21	17.39	17.68
3735	AMEX	FAZ	Mon, Sep 11, 2023	18.11	18.26	17.84	18.13
3734	AMEX	FAZ	Fri, Sep 8, 2023	18.43	18.64	18.26	18.37
3733	AMEX	FAZ	Thu, Sep 7, 2023	18.58	18.61	18.23	18.48
3732	AMEX	FAZ	Wed, Sep 6, 2023	18.41	18.70	18.20	18.35
3731	AMEX	FAZ	Tue, Sep 5, 2023	17.80	18.27	17.58	18.26
3730	AMEX	FAZ	Fri, Sep 1, 2023	17.86	17.91	17.54	17.71
3729	AMEX	FAZ	Thu, Aug 31, 2023	17.84	18.23	17.81	18.17
3728	AMEX	FAZ	Wed, Aug 30, 2023	17.89	18.04	17.64	17.91
3727	AMEX	FAZ	Tue, Aug 29, 2023	18.52	18.60	17.96	18.00
3726	AMEX	FAZ	Mon, Aug 28, 2023	18.61	18.65	18.27	18.49
3725	AMEX	FAZ	Fri, Aug 25, 2023	18.81	19.23	18.56	18.79
3724	AMEX	FAZ	Thu, Aug 24, 2023	18.87	18.99	18.21	18.99
3723	AMEX	FAZ	Wed, Aug 23, 2023	19.29	19.35	18.78	18.82
3722	AMEX	FAZ	Tue, Aug 22, 2023	18.78	19.43	18.74	19.36
3721	AMEX	FAZ	Mon, Aug 21, 2023	18.68	19.26	18.56	18.86
3720	AMEX	FAZ	Fri, Aug 18, 2023	19.01	19.16	18.58	18.80
3719	AMEX	FAZ	Thu, Aug 17, 2023	18.25	18.84	18.15	18.71
3718	AMEX	FAZ	Wed, Aug 16, 2023	18.45	18.45	17.99	18.43
3717	AMEX	FAZ	Tue, Aug 15, 2023	17.80	18.37	17.74	18.29
3716	AMEX	FAZ	Mon, Aug 14, 2023	17.34	17.57	17.24	17.35
3715	AMEX	FAZ	Fri, Aug 11, 2023	17.51	17.63	17.15	17.25
3714	AMEX	FAZ	Thu, Aug 10, 2023	17.07	17.45	16.70	17.33
3713	AMEX	FAZ	Wed, Aug 9, 2023	17.02	17.39	16.84	17.35
3712	AMEX	FAZ	Tue, Aug 8, 2023	17.19	17.53	16.92	16.94
3711	AMEX	FAZ	Mon, Aug 7, 2023	16.94	16.94	16.40	16.50
3710	AMEX	FAZ	Fri, Aug 4, 2023	17.01	17.26	16.56	17.21
3709	AMEX	FAZ	Thu, Aug 3, 2023	17.36	17.46	16.87	16.98
3708	AMEX	FAZ	Wed, Aug 2, 2023	16.97	17.27	16.83	16.99
3707	AMEX	FAZ	Tue, Aug 1, 2023	16.69	16.82	16.52	16.57
3706	AMEX	FAZ	Mon, Jul 31, 2023	16.64	16.77	16.40	16.56
3705	AMEX	FAZ	Fri, Jul 28, 2023	16.43	17.00	16.41	16.75
3704	AMEX	FAZ	Thu, Jul 27, 2023	16.12	16.88	16.07	16.80
3703	AMEX	FAZ	Wed, Jul 26, 2023	16.50	16.59	16.03	16.18
3702	AMEX	FAZ	Tue, Jul 25, 2023	16.24	16.50	16.19	16.48
3701	AMEX	FAZ	Mon, Jul 24, 2023	16.59	16.60	16.00	16.15
3700	AMEX	FAZ	Fri, Jul 21, 2023	16.38	16.73	16.36	16.65
3699	AMEX	FAZ	Thu, Jul 20, 2023	16.84	16.91	16.43	16.43
3698	AMEX	FAZ	Wed, Jul 19, 2023	16.94	17.01	16.59	16.78
3697	AMEX	FAZ	Tue, Jul 18, 2023	17.48	17.55	16.96	17.01
3696	AMEX	FAZ	Mon, Jul 17, 2023	18.20	18.20	17.44	17.60
3695	AMEX	FAZ	Fri, Jul 14, 2023	17.38	18.18	17.35	18.09
3694	AMEX	FAZ	Thu, Jul 13, 2023	17.82	17.94	17.65	17.77
3693	AMEX	FAZ	Wed, Jul 12, 2023	17.78	18.05	17.52	17.90
3692	AMEX	FAZ	Tue, Jul 11, 2023	18.76	18.83	18.18	18.27
3691	AMEX	FAZ	Mon, Jul 10, 2023	19.15	19.20	18.59	18.90
3690	AMEX	FAZ	Fri, Jul 7, 2023	19.48	19.48	18.69	19.20
3689	AMEX	FAZ	Thu, Jul 6, 2023	19.22	19.70	19.16	19.23
3688	AMEX	FAZ	Wed, Jul 5, 2023	18.98	19.09	18.58	18.72
3687	AMEX	FAZ	Mon, Jul 3, 2023	18.87	18.99	18.44	18.60
3686	AMEX	FAZ	Fri, Jun 30, 2023	19.01	19.12	18.68	18.93
3685	AMEX	FAZ	Thu, Jun 29, 2023	20.09	20.18	19.38	19.40
3684	AMEX	FAZ	Wed, Jun 28, 2023	20.31	20.69	20.31	20.39
3683	AMEX	FAZ	Tue, Jun 27, 2023	20.65	20.67	20.15	20.29
3682	AMEX	FAZ	Mon, Jun 26, 2023	20.69	20.91	20.25	20.70
3681	AMEX	FAZ	Fri, Jun 23, 2023	20.76	21.02	20.41	20.60
3680	AMEX	FAZ	Thu, Jun 22, 2023	20.00	20.50	19.96	20.28
3679	AMEX	FAZ	Wed, Jun 21, 2023	19.89	20.08	19.55	19.83
3678	AMEX	FAZ	Tue, Jun 20, 2023	19.80	20.28	19.77	19.72
3677	AMEX	FAZ	Fri, Jun 16, 2023	19.07	19.54	19.06	19.46
3676	AMEX	FAZ	Thu, Jun 15, 2023	20.25	20.38	19.20	19.37
3675	AMEX	FAZ	Wed, Jun 14, 2023	19.73	20.29	19.43	20.12
3674	AMEX	FAZ	Tue, Jun 13, 2023	20.24	20.33	19.61	19.88
3673	AMEX	FAZ	Mon, Jun 12, 2023	20.18	20.67	19.98	20.20
3672	AMEX	FAZ	Fri, Jun 9, 2023	20.26	20.34	19.93	20.18
3671	AMEX	FAZ	Thu, Jun 8, 2023	20.26	20.64	20.09	20.16
3670	AMEX	FAZ	Wed, Jun 7, 2023	20.24	20.65	19.96	20.11
3669	AMEX	FAZ	Tue, Jun 6, 2023	21.17	21.23	20.23	20.33
3668	AMEX	FAZ	Mon, Jun 5, 2023	20.78	21.41	20.88	20.82
3667	AMEX	FAZ	Fri, Jun 2, 2023	21.59	21.59	20.57	20.82
3666	AMEX	FAZ	Thu, Jun 1, 2023	22.64	23.02	22.07	22.22
3665	AMEX	FAZ	Wed, May 31, 2023	22.50	23.48	22.50	22.94
3664	AMEX	FAZ	Tue, May 30, 2023	22.05	22.66	21.94	22.21
3663	AMEX	FAZ	Fri, May 26, 2023	22.56	22.68	22.01	22.23
3662	AMEX	FAZ	Thu, May 25, 2023	22.82	23.09	22.46	22.71
3661	AMEX	FAZ	Wed, May 24, 2023	22.24	22.78	22.22	22.65
3660	AMEX	FAZ	Tue, May 23, 2023	21.27	21.82	21.01	21.78
3659	AMEX	FAZ	Mon, May 22, 2023	20.99	21.43	20.82	21.04
3658	AMEX	FAZ	Fri, May 19, 2023	20.66	21.43	20.54	21.17
3657	AMEX	FAZ	Thu, May 18, 2023	21.41	21.68	20.79	20.87
3656	AMEX	FAZ	Wed, May 17, 2023	22.19	22.27	21.13	21.29
3655	AMEX	FAZ	Tue, May 16, 2023	22.20	22.71	22.00	22.68
3654	AMEX	FAZ	Mon, May 15, 2023	22.46	22.60	21.92	22.04
3653	AMEX	FAZ	Fri, May 12, 2023	21.99	23.03	21.93	22.62
3652	AMEX	FAZ	Thu, May 11, 2023	22.55	22.88	22.21	22.28
3651	AMEX	FAZ	Wed, May 10, 2023	21.35	22.75	21.24	22.15
3650	AMEX	FAZ	Tue, May 9, 2023	21.99	22.17	21.55	21.80
3649	AMEX	FAZ	Mon, May 8, 2023	21.30	21.62	21.06	21.56
3648	AMEX	FAZ	Fri, May 5, 2023	22.17	22.29	21.53	21.68
3647	AMEX	FAZ	Thu, May 4, 2023	23.07	23.92	22.70	23.38
3646	AMEX	FAZ	Wed, May 3, 2023	21.62	22.51	21.30	22.46
3645	AMEX	FAZ	Tue, May 2, 2023	20.55	22.25	20.48	21.68
3644	AMEX	FAZ	Mon, May 1, 2023	19.91	20.36	19.67	20.28
3643	AMEX	FAZ	Fri, Apr 28, 2023	21.16	21.30	20.08	20.14
3642	AMEX	FAZ	Thu, Apr 27, 2023	21.65	21.65	20.73	20.86
3641	AMEX	FAZ	Wed, Apr 26, 2023	21.51	22.15	21.10	21.89
3640	AMEX	FAZ	Tue, Apr 25, 2023	20.60	21.29	20.50	21.26
3639	AMEX	FAZ	Mon, Apr 24, 2023	20.15	20.35	19.90	20.19
3638	AMEX	FAZ	Fri, Apr 21, 2023	19.96	20.40	19.96	20.05
3637	AMEX	FAZ	Thu, Apr 20, 2023	20.03	20.03	19.66	19.80
3636	AMEX	FAZ	Wed, Apr 19, 2023	19.91	19.95	19.46	19.61
3635	AMEX	FAZ	Tue, Apr 18, 2023	19.84	20.27	19.64	19.76
3634	AMEX	FAZ	Mon, Apr 17, 2023	20.72	20.97	19.93	19.95
3633	AMEX	FAZ	Fri, Apr 14, 2023	20.69	20.96	20.13	20.64
3632	AMEX	FAZ	Thu, Apr 13, 2023	21.79	22.22	21.22	21.29
3631	AMEX	FAZ	Wed, Apr 12, 2023	21.34	21.98	21.00	21.81
3630	AMEX	FAZ	Tue, Apr 11, 2023	22.09	22.12	21.38	21.67
3629	AMEX	FAZ	Mon, Apr 10, 2023	22.63	22.77	22.21	22.21
3628	AMEX	FAZ	Thu, Apr 6, 2023	22.79	22.82	22.27	22.40
3627	AMEX	FAZ	Wed, Apr 5, 2023	23.03	23.03	22.40	22.57
3626	AMEX	FAZ	Tue, Apr 4, 2023	21.77	22.93	21.62	22.50
3625	AMEX	FAZ	Mon, Apr 3, 2023	22.03	22.24	21.61	21.84
3624	AMEX	FAZ	Fri, Mar 31, 2023	22.38	22.59	21.95	22.04
3623	AMEX	FAZ	Thu, Mar 30, 2023	22.08	23.07	22.02	22.71
3622	AMEX	FAZ	Wed, Mar 29, 2023	22.87	23.11	22.50	22.53
3621	AMEX	FAZ	Tue, Mar 28, 2023	23.62	23.97	23.30	23.53
3620	AMEX	FAZ	Mon, Mar 27, 2023	23.28	23.95	23.13	23.51
3619	AMEX	FAZ	Fri, Mar 24, 2023	25.44	25.95	24.47	24.54
3618	AMEX	FAZ	Thu, Mar 23, 2023	23.70	24.94	23.09	24.43
3617	AMEX	FAZ	Wed, Mar 22, 2023	22.35	23.98	22.19	23.94
3616	AMEX	FAZ	Tue, Mar 21, 2023	22.56	22.75	22.21	22.36
3615	AMEX	FAZ	Mon, Mar 20, 2023	24.80	24.87	23.84	24.24
3614	AMEX	FAZ	Fri, Mar 17, 2023	23.87	25.50	23.79	25.37
3613	AMEX	FAZ	Thu, Mar 16, 2023	24.89	25.66	22.31	23.05
3612	AMEX	FAZ	Wed, Mar 15, 2023	24.60	25.41	24.20	24.50
3611	AMEX	FAZ	Tue, Mar 14, 2023	21.32	23.57	21.30	22.61
3610	AMEX	FAZ	Mon, Mar 13, 2023	23.65	24.61	22.61	24.03
3609	AMEX	FAZ	Fri, Mar 10, 2023	21.21	22.30	20.10	21.54
3608	AMEX	FAZ	Thu, Mar 9, 2023	18.55	20.67	18.42	20.39
3607	AMEX	FAZ	Wed, Mar 8, 2023	18.01	18.45	17.76	18.16
3606	AMEX	FAZ	Tue, Mar 7, 2023	16.80	18.09	16.80	17.94
3605	AMEX	FAZ	Mon, Mar 6, 2023	16.65	16.81	16.36	16.67
3604	AMEX	FAZ	Fri, Mar 3, 2023	17.34	17.43	16.70	16.72
3603	AMEX	FAZ	Thu, Mar 2, 2023	17.62	18.12	17.45	17.51
3602	AMEX	FAZ	Wed, Mar 1, 2023	17.31	17.44	17.02	17.26
3601	AMEX	FAZ	Tue, Feb 28, 2023	17.05	17.22	16.81	17.09
3600	AMEX	FAZ	Mon, Feb 27, 2023	16.76	17.25	16.59	17.14
3599	AMEX	FAZ	Fri, Feb 24, 2023	17.63	17.70	16.98	17.14
3598	AMEX	FAZ	Thu, Feb 23, 2023	17.00	17.63	16.73	17.14
3597	AMEX	FAZ	Wed, Feb 22, 2023	17.16	17.45	16.94	17.22
3596	AMEX	FAZ	Tue, Feb 21, 2023	16.52	17.33	16.46	17.11
3595	AMEX	FAZ	Fri, Feb 17, 2023	16.34	16.51	16.07	16.13
3594	AMEX	FAZ	Thu, Feb 16, 2023	16.04	16.17	15.75	16.11
3593	AMEX	FAZ	Wed, Feb 15, 2023	16.03	16.09	15.61	15.63
3592	AMEX	FAZ	Tue, Feb 14, 2023	15.49	15.95	15.21	15.69
3591	AMEX	FAZ	Mon, Feb 13, 2023	15.96	16.03	15.42	15.45
3590	AMEX	FAZ	Fri, Feb 10, 2023	16.31	16.51	15.92	15.95
3589	AMEX	FAZ	Thu, Feb 9, 2023	15.37	16.19	15.25	16.13
3588	AMEX	FAZ	Wed, Feb 8, 2023	15.59	15.67	15.17	15.55
3587	AMEX	FAZ	Tue, Feb 7, 2023	16.04	16.11	15.14	15.29
3586	AMEX	FAZ	Mon, Feb 6, 2023	16.05	16.18	15.81	15.83
3585	AMEX	FAZ	Fri, Feb 3, 2023	16.10	16.10	15.40	15.76
3584	AMEX	FAZ	Thu, Feb 2, 2023	15.53	16.05	15.50	15.68
3583	AMEX	FAZ	Wed, Feb 1, 2023	16.27	16.40	15.39	15.81
3582	AMEX	FAZ	Tue, Jan 31, 2023	16.42	16.60	15.79	15.80
3581	AMEX	FAZ	Mon, Jan 30, 2023	16.47	16.50	16.12	16.43
3580	AMEX	FAZ	Fri, Jan 27, 2023	16.27	16.34	15.93	16.23
3579	AMEX	FAZ	Thu, Jan 26, 2023	16.27	16.66	16.12	16.23
3578	AMEX	FAZ	Wed, Jan 25, 2023	17.28	17.29	16.43	16.48
3577	AMEX	FAZ	Tue, Jan 24, 2023	17.00	17.49	16.61	16.85
3576	AMEX	FAZ	Mon, Jan 23, 2023	17.41	17.58	16.63	16.89
3575	AMEX	FAZ	Fri, Jan 20, 2023	18.12	18.39	17.43	17.46
3574	AMEX	FAZ	Thu, Jan 19, 2023	18.33	18.65	18.02	18.30
3573	AMEX	FAZ	Wed, Jan 18, 2023	16.90	17.71	16.71	17.65
3572	AMEX	FAZ	Tue, Jan 17, 2023	16.56	16.87	16.49	16.77
3571	AMEX	FAZ	Fri, Jan 13, 2023	17.50	17.59	16.33	16.40
3570	AMEX	FAZ	Thu, Jan 12, 2023	16.69	17.06	16.45	16.75
3569	AMEX	FAZ	Wed, Jan 11, 2023	17.15	17.27	16.84	16.86
3568	AMEX	FAZ	Tue, Jan 10, 2023	17.74	17.85	17.27	17.31
3567	AMEX	FAZ	Mon, Jan 9, 2023	17.16	17.73	16.93	17.61
3566	AMEX	FAZ	Fri, Jan 6, 2023	18.24	18.66	17.24	17.42
3565	AMEX	FAZ	Thu, Jan 5, 2023	18.46	18.99	18.40	18.66
3564	AMEX	FAZ	Wed, Jan 4, 2023	18.60	18.71	17.80	18.19
3563	AMEX	FAZ	Tue, Jan 3, 2023	18.86	19.54	18.49	19.08
3562	AMEX	FAZ	Fri, Dec 30, 2022	19.54	19.77	19.20	19.28
3561	AMEX	FAZ	Thu, Dec 29, 2022	19.65	19.78	19.02	19.09
3560	AMEX	FAZ	Wed, Dec 28, 2022	19.67	20.01	19.47	19.95
3559	AMEX	FAZ	Tue, Dec 27, 2022	19.57	19.97	19.44	19.70
3558	AMEX	FAZ	Fri, Dec 23, 2022	20.05	20.38	19.63	19.70
3557	AMEX	FAZ	Thu, Dec 22, 2022	19.86	20.94	19.81	20.00
3556	AMEX	FAZ	Wed, Dec 21, 2022	19.85	19.88	19.30	19.47
3555	AMEX	FAZ	Tue, Dec 20, 2022	20.50	20.66	20.01	20.46
3554	AMEX	FAZ	Mon, Dec 19, 2022	20.55	21.06	20.07	20.67
3553	AMEX	FAZ	Fri, Dec 16, 2022	20.71	21.04	20.31	20.52
3552	AMEX	FAZ	Thu, Dec 15, 2022	19.74	20.39	19.56	20.03
3551	AMEX	FAZ	Wed, Dec 14, 2022	18.25	19.11	17.82	18.88
3550	AMEX	FAZ	Tue, Dec 13, 2022	17.00	18.57	16.83	18.18
3549	AMEX	FAZ	Mon, Dec 12, 2022	18.98	19.33	18.27	18.37
3548	AMEX	FAZ	Fri, Dec 9, 2022	19.17	19.17	18.69	19.10
3547	AMEX	FAZ	Thu, Dec 8, 2022	18.76	19.11	18.53	18.85
3546	AMEX	FAZ	Wed, Dec 7, 2022	18.96	19.08	18.34	18.99
3545	AMEX	FAZ	Tue, Dec 6, 2022	18.28	19.15	18.01	18.71
3544	AMEX	FAZ	Mon, Dec 5, 2022	17.34	18.49	17.28	18.25
3543	AMEX	FAZ	Fri, Dec 2, 2022	17.32	17.41	16.91	16.98
3542	AMEX	FAZ	Thu, Dec 1, 2022	16.28	17.10	16.19	16.71
3541	AMEX	FAZ	Wed, Nov 30, 2022	17.34	18.11	16.40	16.40
3540	AMEX	FAZ	Tue, Nov 29, 2022	17.65	17.73	17.17	17.30
3539	AMEX	FAZ	Mon, Nov 28, 2022	17.08	17.68	16.82	17.58
3538	AMEX	FAZ	Fri, Nov 25, 2022	16.85	16.93	16.67	16.69
3537	AMEX	FAZ	Wed, Nov 23, 2022	17.17	17.18	16.77	16.91
3536	AMEX	FAZ	Tue, Nov 22, 2022	17.34	17.35	17.03	17.09
3535	AMEX	FAZ	Mon, Nov 21, 2022	17.88	17.91	17.52	17.60
3534	AMEX	FAZ	Fri, Nov 18, 2022	17.54	18.23	17.41	17.80
3533	AMEX	FAZ	Thu, Nov 17, 2022	18.53	18.69	18.15	18.15
3532	AMEX	FAZ	Wed, Nov 16, 2022	17.68	18.07	17.56	17.88
3531	AMEX	FAZ	Tue, Nov 15, 2022	17.14	18.19	16.99	17.64
3530	AMEX	FAZ	Mon, Nov 14, 2022	17.25	17.79	17.14	17.77
3529	AMEX	FAZ	Fri, Nov 11, 2022	17.28	17.39	16.81	16.99
3528	AMEX	FAZ	Thu, Nov 10, 2022	18.71	18.84	17.37	17.44
3527	AMEX	FAZ	Wed, Nov 9, 2022	19.99	20.69	19.75	20.60
3526	AMEX	FAZ	Tue, Nov 8, 2022	19.86	20.18	19.27	19.61
3525	AMEX	FAZ	Mon, Nov 7, 2022	20.13	20.48	19.85	19.93
3524	AMEX	FAZ	Fri, Nov 4, 2022	20.79	21.43	20.18	20.46
3523	AMEX	FAZ	Thu, Nov 3, 2022	21.74	22.10	21.21	21.69
3522	AMEX	FAZ	Wed, Nov 2, 2022	20.39	21.08	19.34	21.08
3521	AMEX	FAZ	Tue, Nov 1, 2022	19.97	20.53	19.78	20.23
3520	AMEX	FAZ	Mon, Oct 31, 2022	20.42	20.51	20.03	20.46
3519	AMEX	FAZ	Fri, Oct 28, 2022	21.49	21.61	19.99	20.04
3518	AMEX	FAZ	Thu, Oct 27, 2022	21.61	21.76	20.91	21.64
3517	AMEX	FAZ	Wed, Oct 26, 2022	22.13	22.35	21.44	22.16
3516	AMEX	FAZ	Tue, Oct 25, 2022	23.55	23.67	22.22	22.32
3515	AMEX	FAZ	Mon, Oct 24, 2022	23.66	23.94	22.84	23.16
3514	AMEX	FAZ	Fri, Oct 21, 2022	26.49	26.84	24.06	24.15
3513	AMEX	FAZ	Thu, Oct 20, 2022	25.30	26.67	24.60	26.50
3512	AMEX	FAZ	Wed, Oct 19, 2022	24.70	25.63	24.10	25.20
3511	AMEX	FAZ	Tue, Oct 18, 2022	23.34	24.91	23.19	24.01
3510	AMEX	FAZ	Mon, Oct 17, 2022	25.55	25.81	24.72	25.31
3509	AMEX	FAZ	Fri, Oct 14, 2022	25.31	27.49	24.42	27.28
3508	AMEX	FAZ	Thu, Oct 13, 2022	31.47	31.74	25.78	26.00
3507	AMEX	FAZ	Wed, Oct 12, 2022	29.41	29.98	28.52	29.70
3506	AMEX	FAZ	Tue, Oct 11, 2022	28.75	29.82	28.05	29.51
3505	AMEX	FAZ	Mon, Oct 10, 2022	27.53	28.84	27.18	28.35
3504	AMEX	FAZ	Fri, Oct 7, 2022	26.78	28.38	26.55	27.92
3503	AMEX	FAZ	Thu, Oct 6, 2022	25.39	26.23	24.93	26.05
3502	AMEX	FAZ	Wed, Oct 5, 2022	25.57	25.83	24.63	25.01
3501	AMEX	FAZ	Tue, Oct 4, 2022	26.40	26.40	24.33	24.33
3500	AMEX	FAZ	Mon, Oct 3, 2022	29.05	30.14	27.05	27.50
3499	AMEX	FAZ	Fri, Sep 30, 2022	29.27	30.18	28.02	29.96
3498	AMEX	FAZ	Thu, Sep 29, 2022	29.03	30.16	28.68	29.14
3497	AMEX	FAZ	Wed, Sep 28, 2022	29.57	29.79	27.55	28.05
3496	AMEX	FAZ	Tue, Sep 27, 2022	28.58	30.70	28.28	29.80
3495	AMEX	FAZ	Mon, Sep 26, 2022	28.71	30.03	27.94	29.52
3494	AMEX	FAZ	Fri, Sep 23, 2022	27.80	29.23	27.44	28.07
3493	AMEX	FAZ	Thu, Sep 22, 2022	25.39	26.93	25.22	26.85
3492	AMEX	FAZ	Wed, Sep 21, 2022	23.57	25.52	23.29	25.48
3491	AMEX	FAZ	Tue, Sep 20, 2022	23.50	24.61	23.39	23.99
3490	AMEX	FAZ	Mon, Sep 19, 2022	24.51	24.55	22.95	22.98
3489	AMEX	FAZ	Fri, Sep 16, 2022	23.98	24.50	23.66	23.84
3488	AMEX	FAZ	Thu, Sep 15, 2022	23.35	23.44	22.24	23.13
3487	AMEX	FAZ	Wed, Sep 14, 2022	22.96	23.97	22.68	23.35
3486	AMEX	FAZ	Tue, Sep 13, 2022	22.04	23.35	21.83	23.15
3485	AMEX	FAZ	Mon, Sep 12, 2022	21.02	21.21	20.48	20.79
3484	AMEX	FAZ	Fri, Sep 9, 2022	21.52	21.67	21.17	21.33
3483	AMEX	FAZ	Thu, Sep 8, 2022	23.52	23.76	21.87	21.87
3482	AMEX	FAZ	Wed, Sep 7, 2022	24.87	24.95	23.01	23.08
3481	AMEX	FAZ	Tue, Sep 6, 2022	24.00	25.32	23.88	24.57
3480	AMEX	FAZ	Fri, Sep 2, 2022	23.06	24.74	22.43	24.43
3479	AMEX	FAZ	Thu, Sep 1, 2022	24.34	25.22	23.75	23.82
3478	AMEX	FAZ	Wed, Aug 31, 2022	23.13	24.11	22.92	24.11
3477	AMEX	FAZ	Tue, Aug 30, 2022	22.85	23.93	22.71	23.50
3476	AMEX	FAZ	Mon, Aug 29, 2022	23.21	23.54	22.65	23.15
3475	AMEX	FAZ	Fri, Aug 26, 2022	20.57	22.69	20.48	22.64
3474	AMEX	FAZ	Thu, Aug 25, 2022	21.52	21.80	20.71	20.71
3473	AMEX	FAZ	Wed, Aug 24, 2022	22.17	22.35	21.55	21.71
3472	AMEX	FAZ	Tue, Aug 23, 2022	21.90	22.10	21.45	22.06
3471	AMEX	FAZ	Mon, Aug 22, 2022	21.35	22.00	21.35	21.84
3470	AMEX	FAZ	Fri, Aug 19, 2022	19.63	20.66	19.63	20.52
3469	AMEX	FAZ	Thu, Aug 18, 2022	19.40	19.70	19.24	19.33
3468	AMEX	FAZ	Wed, Aug 17, 2022	19.69	19.77	19.13	19.36
3467	AMEX	FAZ	Tue, Aug 16, 2022	19.70	19.70	18.83	19.11
3466	AMEX	FAZ	Mon, Aug 15, 2022	20.05	20.18	19.35	19.46
3465	AMEX	FAZ	Fri, Aug 12, 2022	20.11	20.44	19.47	19.47
3464	AMEX	FAZ	Thu, Aug 11, 2022	20.53	20.67	20.04	20.45
3463	AMEX	FAZ	Wed, Aug 10, 2022	21.70	21.72	20.94	21.13
3462	AMEX	FAZ	Tue, Aug 9, 2022	22.91	23.08	22.55	22.74
3461	AMEX	FAZ	Mon, Aug 8, 2022	22.59	23.13	22.29	23.12
3460	AMEX	FAZ	Fri, Aug 5, 2022	23.83	23.95	22.69	23.01
3459	AMEX	FAZ	Thu, Aug 4, 2022	23.32	23.62	23.16	23.53
3458	AMEX	FAZ	Wed, Aug 3, 2022	23.79	24.22	23.09	23.31
3457	AMEX	FAZ	Tue, Aug 2, 2022	24.02	24.44	23.48	24.36
3456	AMEX	FAZ	Mon, Aug 1, 2022	23.66	24.04	23.22	23.59
3455	AMEX	FAZ	Fri, Jul 29, 2022	23.84	23.88	22.76	22.96
3454	AMEX	FAZ	Thu, Jul 28, 2022	24.65	25.67	23.96	24.01
3453	AMEX	FAZ	Wed, Jul 27, 2022	25.49	25.80	24.26	24.63
3452	AMEX	FAZ	Tue, Jul 26, 2022	25.35	26.07	24.85	25.93
3451	AMEX	FAZ	Mon, Jul 25, 2022	24.91	25.40	24.55	24.89
3450	AMEX	FAZ	Fri, Jul 22, 2022	24.82	25.86	24.37	25.30
3449	AMEX	FAZ	Thu, Jul 21, 2022	25.52	26.10	24.82	24.87
3448	AMEX	FAZ	Wed, Jul 20, 2022	25.73	26.04	25.11	25.31
3447	AMEX	FAZ	Tue, Jul 19, 2022	27.30	27.32	25.40	25.68
3446	AMEX	FAZ	Mon, Jul 18, 2022	26.96	28.59	26.30	28.28
3445	AMEX	FAZ	Fri, Jul 15, 2022	29.53	30.01	27.51	27.98
3444	AMEX	FAZ	Thu, Jul 14, 2022	31.15	31.98	30.78	31.08
3443	AMEX	FAZ	Wed, Jul 13, 2022	29.35	30.34	28.81	29.33
3442	AMEX	FAZ	Tue, Jul 12, 2022	28.54	28.70	26.98	28.50
3441	AMEX	FAZ	Mon, Jul 11, 2022	27.99	28.23	27.43	28.00
3440	AMEX	FAZ	Fri, Jul 8, 2022	26.86	27.61	26.61	27.30
3439	AMEX	FAZ	Thu, Jul 7, 2022	27.55	27.55	26.75	27.01
3438	AMEX	FAZ	Wed, Jul 6, 2022	28.17	29.01	27.58	28.25
3437	AMEX	FAZ	Tue, Jul 5, 2022	29.05	30.10	27.92	27.92
3436	AMEX	FAZ	Fri, Jul 1, 2022	29.34	29.87	27.57	27.75
3435	AMEX	FAZ	Thu, Jun 30, 2022	29.56	30.65	28.24	28.93
3434	AMEX	FAZ	Wed, Jun 29, 2022	27.54	28.55	27.39	28.25
3433	AMEX	FAZ	Tue, Jun 28, 2022	26.12	27.73	25.36	27.68
3432	AMEX	FAZ	Mon, Jun 27, 2022	26.14	27.28	26.11	26.85
3431	AMEX	FAZ	Fri, Jun 24, 2022	29.55	29.69	26.56	26.61
3430	AMEX	FAZ	Thu, Jun 23, 2022	29.74	31.46	29.57	30.06
3429	AMEX	FAZ	Wed, Jun 22, 2022	30.91	30.96	29.13	29.96
3428	AMEX	FAZ	Tue, Jun 21, 2022	29.59	30.23	29.25	29.75
3427	AMEX	FAZ	Fri, Jun 17, 2022	31.85	32.57	30.60	31.46
3426	AMEX	FAZ	Thu, Jun 16, 2022	31.39	32.59	31.28	31.87
3425	AMEX	FAZ	Wed, Jun 15, 2022	29.57	31.02	28.18	29.50
3424	AMEX	FAZ	Tue, Jun 14, 2022	29.68	31.24	28.85	30.57
3423	AMEX	FAZ	Mon, Jun 13, 2022	29.48	30.40	28.57	29.97
3422	AMEX	FAZ	Fri, Jun 10, 2022	26.25	27.38	26.02	27.36
3421	AMEX	FAZ	Thu, Jun 9, 2022	23.15	24.70	23.06	24.70
3420	AMEX	FAZ	Wed, Jun 8, 2022	22.35	23.23	22.18	22.96
3419	AMEX	FAZ	Tue, Jun 7, 2022	22.83	22.88	21.79	21.85
3418	AMEX	FAZ	Mon, Jun 6, 2022	21.97	22.37	21.36	22.36
3417	AMEX	FAZ	Fri, Jun 3, 2022	22.16	22.67	22.05	22.57
3416	AMEX	FAZ	Thu, Jun 2, 2022	22.65	23.12	21.62	21.62
3415	AMEX	FAZ	Wed, Jun 1, 2022	21.75	23.33	21.64	22.70
3414	AMEX	FAZ	Tue, May 31, 2022	22.07	22.37	21.20	21.64
3413	AMEX	FAZ	Fri, May 27, 2022	22.31	22.40	21.40	21.40
3412	AMEX	FAZ	Thu, May 26, 2022	23.85	23.85	22.33	22.59
3411	AMEX	FAZ	Wed, May 25, 2022	25.32	25.45	23.93	24.36
3410	AMEX	FAZ	Tue, May 24, 2022	25.39	26.60	24.82	25.00
3409	AMEX	FAZ	Mon, May 23, 2022	25.91	26.29	24.27	24.87
3408	AMEX	FAZ	Fri, May 20, 2022	26.51	28.97	26.11	27.24
3407	AMEX	FAZ	Thu, May 19, 2022	27.70	27.89	26.57	27.17
3406	AMEX	FAZ	Wed, May 18, 2022	25.44	26.98	25.28	26.65
3405	AMEX	FAZ	Tue, May 17, 2022	25.38	25.76	24.48	24.68
3404	AMEX	FAZ	Mon, May 16, 2022	26.47	27.46	26.18	26.85
3403	AMEX	FAZ	Fri, May 13, 2022	26.57	26.99	25.54	26.25
3402	AMEX	FAZ	Thu, May 12, 2022	27.80	29.20	26.93	27.64
3401	AMEX	FAZ	Wed, May 11, 2022	26.34	27.37	24.81	27.34
3400	AMEX	FAZ	Tue, May 10, 2022	25.07	27.50	24.66	26.47
3399	AMEX	FAZ	Mon, May 9, 2022	25.14	26.17	24.58	25.86
3398	AMEX	FAZ	Fri, May 6, 2022	23.84	25.02	23.72	24.04
3397	AMEX	FAZ	Thu, May 5, 2022	22.27	24.27	22.21	23.51
3396	AMEX	FAZ	Wed, May 4, 2022	23.61	23.97	21.48	21.54
3395	AMEX	FAZ	Tue, May 3, 2022	24.36	24.51	23.06	23.67
3394	AMEX	FAZ	Mon, May 2, 2022	24.91	26.27	24.24	24.75
3393	AMEX	FAZ	Fri, Apr 29, 2022	23.01	25.13	22.68	25.02
3392	AMEX	FAZ	Thu, Apr 28, 2022	22.79	23.95	22.38	22.65
3391	AMEX	FAZ	Wed, Apr 27, 2022	23.60	23.78	22.78	23.57
3390	AMEX	FAZ	Tue, Apr 26, 2022	22.62	23.64	21.94	23.64
3389	AMEX	FAZ	Mon, Apr 25, 2022	22.47	23.50	21.71	21.86
3388	AMEX	FAZ	Fri, Apr 22, 2022	20.27	22.01	20.25	21.95
3387	AMEX	FAZ	Thu, Apr 21, 2022	18.65	20.28	18.44	20.15
3386	AMEX	FAZ	Wed, Apr 20, 2022	19.24	19.32	18.76	19.12
3385	AMEX	FAZ	Tue, Apr 19, 2022	20.36	20.38	19.52	19.63
3384	AMEX	FAZ	Mon, Apr 18, 2022	21.10	21.15	20.26	20.56
3383	AMEX	FAZ	Thu, Apr 14, 2022	20.11	20.77	19.75	20.76
3382	AMEX	FAZ	Wed, Apr 13, 2022	20.78	20.78	20.02	20.09
3381	AMEX	FAZ	Tue, Apr 12, 2022	19.51	20.46	19.01	20.22
3380	AMEX	FAZ	Mon, Apr 11, 2022	19.47	19.66	18.89	19.60
3379	AMEX	FAZ	Fri, Apr 8, 2022	19.62	19.79	19.02	19.32
3378	AMEX	FAZ	Thu, Apr 7, 2022	19.73	20.62	19.54	19.76
3377	AMEX	FAZ	Wed, Apr 6, 2022	19.60	19.91	19.40	19.71
3376	AMEX	FAZ	Tue, Apr 5, 2022	18.96	19.34	18.47	19.24
3375	AMEX	FAZ	Mon, Apr 4, 2022	18.61	19.09	18.34	18.72
3374	AMEX	FAZ	Fri, Apr 1, 2022	18.04	18.95	17.98	18.56
3373	AMEX	FAZ	Thu, Mar 31, 2022	17.40	18.50	17.17	18.50
3372	AMEX	FAZ	Wed, Mar 30, 2022	16.93	17.62	16.87	17.37
3371	AMEX	FAZ	Tue, Mar 29, 2022	16.51	17.19	16.37	16.83
3370	AMEX	FAZ	Mon, Mar 28, 2022	17.18	17.75	17.16	17.16
3369	AMEX	FAZ	Fri, Mar 25, 2022	17.53	17.59	16.97	17.05
3368	AMEX	FAZ	Thu, Mar 24, 2022	17.78	18.10	17.62	17.71
3367	AMEX	FAZ	Wed, Mar 23, 2022	17.47	18.12	17.38	18.11
3366	AMEX	FAZ	Tue, Mar 22, 2022	17.61	17.64	16.88	17.10
3365	AMEX	FAZ	Mon, Mar 21, 2022	17.72	18.34	17.54	18.04
3364	AMEX	FAZ	Fri, Mar 18, 2022	18.31	18.71	17.87	18.00
3363	AMEX	FAZ	Thu, Mar 17, 2022	19.27	19.53	18.21	18.21
3362	AMEX	FAZ	Wed, Mar 16, 2022	19.88	20.06	18.76	18.82
3361	AMEX	FAZ	Tue, Mar 15, 2022	21.07	21.46	20.58	20.72
3360	AMEX	FAZ	Mon, Mar 14, 2022	21.32	21.87	20.46	21.56
3359	AMEX	FAZ	Fri, Mar 11, 2022	21.22	22.17	20.74	22.17
3358	AMEX	FAZ	Thu, Mar 10, 2022	22.19	22.42	21.35	21.72
3357	AMEX	FAZ	Wed, Mar 9, 2022	22.20	22.21	20.59	21.26
3356	AMEX	FAZ	Tue, Mar 8, 2022	22.98	24.16	21.87	23.77
3355	AMEX	FAZ	Mon, Mar 7, 2022	21.68	23.48	21.52	23.45
3354	AMEX	FAZ	Fri, Mar 4, 2022	20.92	21.69	20.86	21.04
3353	AMEX	FAZ	Thu, Mar 3, 2022	19.34	20.36	19.14	19.87
3352	AMEX	FAZ	Wed, Mar 2, 2022	20.97	20.98	19.27	19.63
3351	AMEX	FAZ	Tue, Mar 1, 2022	19.85	21.80	19.72	21.32
3350	AMEX	FAZ	Mon, Feb 28, 2022	19.88	19.96	19.04	19.36
3349	AMEX	FAZ	Fri, Feb 25, 2022	20.25	20.28	18.53	18.79
3348	AMEX	FAZ	Thu, Feb 24, 2022	22.26	22.43	20.53	20.72
3347	AMEX	FAZ	Wed, Feb 23, 2022	18.58	20.20	18.44	20.08
3346	AMEX	FAZ	Tue, Feb 22, 2022	19.08	19.57	18.52	19.06
3345	AMEX	FAZ	Fri, Feb 18, 2022	18.82	19.04	18.30	18.77
3344	AMEX	FAZ	Thu, Feb 17, 2022	17.92	18.87	17.77	18.73
3343	AMEX	FAZ	Wed, Feb 16, 2022	17.77	17.78	17.21	17.42
3342	AMEX	FAZ	Tue, Feb 15, 2022	17.58	17.80	17.25	17.45
3341	AMEX	FAZ	Mon, Feb 14, 2022	17.71	18.71	17.50	18.31
3340	AMEX	FAZ	Fri, Feb 11, 2022	17.00	17.95	16.48	17.70
3339	AMEX	FAZ	Thu, Feb 10, 2022	16.66	17.06	15.99	16.81
3338	AMEX	FAZ	Wed, Feb 9, 2022	16.49	16.58	16.11	16.39
3337	AMEX	FAZ	Tue, Feb 8, 2022	17.13	17.21	16.64	16.72
3336	AMEX	FAZ	Mon, Feb 7, 2022	17.41	17.71	17.05	17.38
3335	AMEX	FAZ	Fri, Feb 4, 2022	18.05	18.31	17.05	17.48
3334	AMEX	FAZ	Thu, Feb 3, 2022	17.96	18.48	17.64	18.34
3333	AMEX	FAZ	Wed, Feb 2, 2022	18.14	18.46	17.67	17.70
3332	AMEX	FAZ	Tue, Feb 1, 2022	18.80	19.06	18.01	18.12
3331	AMEX	FAZ	Mon, Jan 31, 2022	19.90	20.18	18.85	18.85
3330	AMEX	FAZ	Fri, Jan 28, 2022	20.48	21.31	19.51	19.52
3329	AMEX	FAZ	Thu, Jan 27, 2022	19.33	20.74	18.63	20.38
3328	AMEX	FAZ	Wed, Jan 26, 2022	19.39	20.64	18.90	19.98
3327	AMEX	FAZ	Tue, Jan 25, 2022	20.96	21.89	19.62	20.03
3326	AMEX	FAZ	Mon, Jan 24, 2022	21.49	22.57	20.00	20.12
3325	AMEX	FAZ	Fri, Jan 21, 2022	19.44	20.52	19.17	20.30
3324	AMEX	FAZ	Thu, Jan 20, 2022	18.50	19.22	17.83	19.11
3323	AMEX	FAZ	Wed, Jan 19, 2022	17.38	18.77	17.36	18.73
3322	AMEX	FAZ	Tue, Jan 18, 2022	17.18	18.09	17.15	17.85
3321	AMEX	FAZ	Fri, Jan 14, 2022	17.00	17.34	16.70	16.76
3320	AMEX	FAZ	Thu, Jan 13, 2022	16.00	16.47	15.77	16.35
3319	AMEX	FAZ	Wed, Jan 12, 2022	16.00	16.35	15.83	16.08
3318	AMEX	FAZ	Tue, Jan 11, 2022	16.50	16.87	16.11	16.15
3317	AMEX	FAZ	Mon, Jan 10, 2022	16.20	17.16	16.16	16.60
3316	AMEX	FAZ	Fri, Jan 7, 2022	16.95	17.04	16.35	16.46
3315	AMEX	FAZ	Thu, Jan 6, 2022	17.25	17.71	16.95	16.96
3314	AMEX	FAZ	Wed, Jan 5, 2022	16.93	17.83	16.77	17.78
3313	AMEX	FAZ	Tue, Jan 4, 2022	17.99	17.99	16.95	17.15
3312	AMEX	FAZ	Mon, Jan 3, 2022	18.66	18.69	18.20	18.49
3311	AMEX	FAZ	Fri, Dec 31, 2021	19.05	19.17	18.78	19.06
3310	AMEX	FAZ	Thu, Dec 30, 2021	18.71	19.01	18.39	19.00
3309	AMEX	FAZ	Wed, Dec 29, 2021	18.81	18.91	18.51	18.83
3308	AMEX	FAZ	Tue, Dec 28, 2021	18.87	18.87	18.38	18.79
3307	AMEX	FAZ	Mon, Dec 27, 2021	19.18	19.44	18.77	18.79
3306	AMEX	FAZ	Thu, Dec 23, 2021	19.45	19.45	18.95	19.39
3305	AMEX	FAZ	Wed, Dec 22, 2021	20.30	20.34	19.75	19.76
3304	AMEX	FAZ	Tue, Dec 21, 2021	20.85	20.86	19.89	20.19
3303	AMEX	FAZ	Mon, Dec 20, 2021	21.29	22.22	21.23	21.55
3302	AMEX	FAZ	Fri, Dec 17, 2021	19.50	20.67	19.50	20.37
3301	AMEX	FAZ	Thu, Dec 16, 2021	19.27	19.39	18.63	19.12
3300	AMEX	FAZ	Wed, Dec 15, 2021	19.86	20.47	19.57	19.69
3299	AMEX	FAZ	Tue, Dec 14, 2021	20.45	20.45	19.48	20.00
3298	AMEX	FAZ	Mon, Dec 13, 2021	19.78	20.40	19.71	20.29
3297	AMEX	FAZ	Fri, Dec 10, 2021	19.28	19.98	19.16	19.57
3296	AMEX	FAZ	Thu, Dec 9, 2021	19.80	19.94	19.33	19.62
3295	AMEX	FAZ	Wed, Dec 8, 2021	19.00	19.62	18.95	19.46
3294	AMEX	FAZ	Tue, Dec 7, 2021	19.60	19.75	18.93	19.16
3293	AMEX	FAZ	Mon, Dec 6, 2021	20.31	20.70	19.61	20.20
3292	AMEX	FAZ	Fri, Dec 3, 2021	19.90	21.54	19.82	21.02
3291	AMEX	FAZ	Thu, Dec 2, 2021	21.47	21.64	19.70	20.10
3290	AMEX	FAZ	Wed, Dec 1, 2021	20.20	21.98	19.71	21.98
3289	AMEX	FAZ	Tue, Nov 30, 2021	20.55	21.30	20.27	21.16
3288	AMEX	FAZ	Mon, Nov 29, 2021	19.30	20.24	19.11	19.81
3287	AMEX	FAZ	Fri, Nov 26, 2021	19.80	20.62	19.72	20.01
3286	AMEX	FAZ	Wed, Nov 24, 2021	18.33	18.52	18.15	18.32
3285	AMEX	FAZ	Tue, Nov 23, 2021	18.70	18.91	18.16	18.18
3284	AMEX	FAZ	Mon, Nov 22, 2021	19.12	19.47	18.44	19.04
3283	AMEX	FAZ	Fri, Nov 19, 2021	19.62	20.23	19.50	19.85
3282	AMEX	FAZ	Thu, Nov 18, 2021	18.94	19.50	18.83	19.25
3281	AMEX	FAZ	Wed, Nov 17, 2021	18.52	19.17	18.48	18.99
3280	AMEX	FAZ	Tue, Nov 16, 2021	18.32	18.59	18.10	18.42
3279	AMEX	FAZ	Mon, Nov 15, 2021	18.24	18.49	18.11	18.37
3278	AMEX	FAZ	Fri, Nov 12, 2021	18.41	18.84	18.36	18.40
3277	AMEX	FAZ	Thu, Nov 11, 2021	18.59	18.79	18.34	18.49
3276	AMEX	FAZ	Wed, Nov 10, 2021	18.52	18.84	18.32	18.71
3275	AMEX	FAZ	Tue, Nov 9, 2021	18.49	18.81	18.32	18.49
3274	AMEX	FAZ	Mon, Nov 8, 2021	18.15	18.32	17.81	18.23
3273	AMEX	FAZ	Fri, Nov 5, 2021	18.08	18.63	17.82	18.44
3272	AMEX	FAZ	Thu, Nov 4, 2021	17.83	18.83	17.83	18.47
3271	AMEX	FAZ	Wed, Nov 3, 2021	18.17	18.24	17.59	17.76
3270	AMEX	FAZ	Tue, Nov 2, 2021	18.22	18.36	17.91	18.03
3269	AMEX	FAZ	Mon, Nov 1, 2021	17.96	18.47	17.84	18.19
3268	AMEX	FAZ	Fri, Oct 29, 2021	18.10	18.44	17.98	18.32
3267	AMEX	FAZ	Thu, Oct 28, 2021	18.69	18.69	18.09	18.12
3266	AMEX	FAZ	Wed, Oct 27, 2021	18.10	18.91	17.89	18.91
3265	AMEX	FAZ	Tue, Oct 26, 2021	17.90	18.07	17.63	17.99
3264	AMEX	FAZ	Mon, Oct 25, 2021	17.94	18.20	17.85	18.07
3263	AMEX	FAZ	Fri, Oct 22, 2021	18.56	18.56	17.96	18.07
3262	AMEX	FAZ	Thu, Oct 21, 2021	18.67	19.02	18.48	18.71
3261	AMEX	FAZ	Wed, Oct 20, 2021	19.21	19.34	18.64	18.64
3260	AMEX	FAZ	Tue, Oct 19, 2021	19.43	19.65	19.13	19.16
3259	AMEX	FAZ	Mon, Oct 18, 2021	19.89	20.01	19.43	19.71
3258	AMEX	FAZ	Fri, Oct 15, 2021	20.06	20.19	19.44	19.74
3257	AMEX	FAZ	Thu, Oct 14, 2021	21.00	21.50	20.57	20.59
3256	AMEX	FAZ	Wed, Oct 13, 2021	21.47	22.60	21.35	21.64
3255	AMEX	FAZ	Tue, Oct 12, 2021	21.23	21.61	21.08	21.46
3254	AMEX	FAZ	Mon, Oct 11, 2021	20.56	21.34	20.14	21.31
3253	AMEX	FAZ	Fri, Oct 8, 2021	21.00	21.28	20.55	20.74
3252	AMEX	FAZ	Thu, Oct 7, 2021	21.00	21.16	20.47	21.07
3251	AMEX	FAZ	Wed, Oct 6, 2021	22.21	22.68	21.49	21.51
3250	AMEX	FAZ	Tue, Oct 5, 2021	22.48	22.73	21.33	21.68
3249	AMEX	FAZ	Mon, Oct 4, 2021	22.50	23.07	21.63	22.89
3248	AMEX	FAZ	Fri, Oct 1, 2021	23.22	23.55	21.90	22.36
3247	AMEX	FAZ	Thu, Sep 30, 2021	22.10	23.40	22.04	23.39
3246	AMEX	FAZ	Wed, Sep 29, 2021	22.36	22.77	22.14	22.40
3245	AMEX	FAZ	Tue, Sep 28, 2021	21.55	22.63	21.28	22.56
3244	AMEX	FAZ	Mon, Sep 27, 2021	22.00	22.00	21.34	21.50
3243	AMEX	FAZ	Fri, Sep 24, 2021	22.88	22.89	22.14	22.35
3242	AMEX	FAZ	Thu, Sep 23, 2021	23.80	23.84	22.32	22.66
3241	AMEX	FAZ	Wed, Sep 22, 2021	24.67	24.77	23.84	24.36
3240	AMEX	FAZ	Tue, Sep 21, 2021	24.92	25.73	24.69	25.47
3239	AMEX	FAZ	Mon, Sep 20, 2021	25.20	26.41	25.00	25.35
3238	AMEX	FAZ	Fri, Sep 17, 2021	23.49	23.86	23.02	23.68
3237	AMEX	FAZ	Thu, Sep 16, 2021	22.97	23.68	22.64	23.34
3236	AMEX	FAZ	Wed, Sep 15, 2021	23.92	23.99	22.98	23.17
3235	AMEX	FAZ	Tue, Sep 14, 2021	22.75	24.08	22.55	23.82
3234	AMEX	FAZ	Mon, Sep 13, 2021	23.27	23.47	22.87	22.97
3233	AMEX	FAZ	Fri, Sep 10, 2021	22.77	23.75	22.73	23.72
3232	AMEX	FAZ	Thu, Sep 9, 2021	23.48	23.50	22.54	23.22
3231	AMEX	FAZ	Wed, Sep 8, 2021	23.42	23.73	23.06	23.38
3230	AMEX	FAZ	Tue, Sep 7, 2021	22.62	23.25	22.60	23.22
3229	AMEX	FAZ	Fri, Sep 3, 2021	22.48	22.91	22.39	22.75
3228	AMEX	FAZ	Thu, Sep 2, 2021	22.53	22.67	22.23	22.45
3227	AMEX	FAZ	Wed, Sep 1, 2021	22.30	22.98	22.25	22.69
3226	AMEX	FAZ	Tue, Aug 31, 2021	22.37	22.64	21.93	22.39
3225	AMEX	FAZ	Mon, Aug 30, 2021	21.55	22.37	21.48	22.35
3224	AMEX	FAZ	Fri, Aug 27, 2021	22.36	22.38	21.54	21.55
3223	AMEX	FAZ	Thu, Aug 26, 2021	21.91	22.50	21.77	22.45
3222	AMEX	FAZ	Wed, Aug 25, 2021	22.68	22.81	21.71	22.11
3221	AMEX	FAZ	Tue, Aug 24, 2021	23.10	23.20	22.73	22.83
3220	AMEX	FAZ	Mon, Aug 23, 2021	23.52	23.52	23.01	23.34
3219	AMEX	FAZ	Fri, Aug 20, 2021	24.43	24.69	23.81	23.91
3218	AMEX	FAZ	Thu, Aug 19, 2021	24.64	24.91	23.89	24.48
3217	AMEX	FAZ	Wed, Aug 18, 2021	23.39	23.96	22.89	23.88
3216	AMEX	FAZ	Tue, Aug 17, 2021	23.00	23.75	22.61	23.15
3215	AMEX	FAZ	Mon, Aug 16, 2021	22.99	23.44	22.56	22.57
3214	AMEX	FAZ	Fri, Aug 13, 2021	22.02	22.58	21.89	22.45
3213	AMEX	FAZ	Thu, Aug 12, 2021	22.02	22.44	21.93	22.03
3212	AMEX	FAZ	Wed, Aug 11, 2021	22.70	22.97	22.11	22.11
3211	AMEX	FAZ	Tue, Aug 10, 2021	23.57	23.67	22.66	22.87
3210	AMEX	FAZ	Mon, Aug 9, 2021	23.80	24.17	23.22	23.52
3209	AMEX	FAZ	Fri, Aug 6, 2021	24.69	24.69	23.60	23.72
3208	AMEX	FAZ	Thu, Aug 5, 2021	25.81	25.81	25.17	25.18
3207	AMEX	FAZ	Wed, Aug 4, 2021	26.25	26.44	25.44	26.13
3206	AMEX	FAZ	Tue, Aug 3, 2021	26.15	27.29	25.52	25.63
3205	AMEX	FAZ	Mon, Aug 2, 2021	26.15	26.56	25.09	26.54
3204	AMEX	FAZ	Fri, Jul 30, 2021	26.17	26.68	25.56	26.48
3203	AMEX	FAZ	Thu, Jul 29, 2021	26.35	26.66	25.60	25.91
3202	AMEX	FAZ	Wed, Jul 28, 2021	26.60	27.46	26.35	26.85
3201	AMEX	FAZ	Tue, Jul 27, 2021	27.35	27.70	26.50	26.81
3200	AMEX	FAZ	Mon, Jul 26, 2021	27.44	27.44	26.60	26.78
3199	AMEX	FAZ	Fri, Jul 23, 2021	26.90	27.46	26.45	27.22
3198	AMEX	FAZ	Thu, Jul 22, 2021	26.75	27.70	26.70	27.41
3197	AMEX	FAZ	Wed, Jul 21, 2021	27.38	27.48	26.23	26.58
3196	AMEX	FAZ	Tue, Jul 20, 2021	30.23	30.40	27.36	27.99
3195	AMEX	FAZ	Mon, Jul 19, 2021	29.61	30.72	29.20	30.20
3194	AMEX	FAZ	Fri, Jul 16, 2021	26.48	28.14	26.48	27.97
3193	AMEX	FAZ	Thu, Jul 15, 2021	27.88	27.90	26.39	26.93
3192	AMEX	FAZ	Wed, Jul 14, 2021	26.86	28.03	26.28	27.20
3191	AMEX	FAZ	Tue, Jul 13, 2021	26.15	27.08	26.12	26.87
3190	AMEX	FAZ	Mon, Jul 12, 2021	27.06	27.45	25.81	25.94
3189	AMEX	FAZ	Fri, Jul 9, 2021	28.02	28.11	26.60	26.71
3188	AMEX	FAZ	Thu, Jul 8, 2021	28.98	29.52	28.33	29.14
3187	AMEX	FAZ	Wed, Jul 7, 2021	28.01	28.30	27.33	27.52
3186	AMEX	FAZ	Tue, Jul 6, 2021	26.52	28.09	26.51	27.64
3185	AMEX	FAZ	Fri, Jul 2, 2021	26.21	26.66	26.18	26.38
3184	AMEX	FAZ	Thu, Jul 1, 2021	26.50	26.90	26.20	26.24
3183	AMEX	FAZ	Wed, Jun 30, 2021	27.54	27.55	26.72	26.80
3182	AMEX	FAZ	Tue, Jun 29, 2021	26.48	27.38	26.15	27.18
3181	AMEX	FAZ	Mon, Jun 28, 2021	26.47	27.32	26.45	26.95
3180	AMEX	FAZ	Fri, Jun 25, 2021	27.00	27.41	26.16	26.40
3179	AMEX	FAZ	Thu, Jun 24, 2021	28.03	28.33	27.18	27.41
3178	AMEX	FAZ	Wed, Jun 23, 2021	28.41	28.59	28.01	28.40
3177	AMEX	FAZ	Tue, Jun 22, 2021	28.50	29.34	28.24	28.56
3176	AMEX	FAZ	Mon, Jun 21, 2021	30.02	30.22	28.63	28.65
3175	AMEX	FAZ	Fri, Jun 18, 2021	29.85	30.90	29.51	30.87
3174	AMEX	FAZ	Thu, Jun 17, 2021	25.98	28.96	25.98	28.66
3173	AMEX	FAZ	Wed, Jun 16, 2021	26.64	27.37	25.93	26.41
3172	AMEX	FAZ	Tue, Jun 15, 2021	26.48	26.96	25.99	26.30
3171	AMEX	FAZ	Mon, Jun 14, 2021	25.85	26.97	25.75	26.53
3170	AMEX	FAZ	Fri, Jun 11, 2021	26.00	26.09	25.70	25.72
3169	AMEX	FAZ	Thu, Jun 10, 2021	24.75	26.25	24.58	26.20
3168	AMEX	FAZ	Wed, Jun 9, 2021	25.05	25.50	24.96	25.38
3167	AMEX	FAZ	Tue, Jun 8, 2021	24.82	25.46	24.49	24.64
3166	AMEX	FAZ	Mon, Jun 7, 2021	24.04	24.69	24.01	24.56
3165	AMEX	FAZ	Fri, Jun 4, 2021	24.12	24.74	24.04	24.13
3164	AMEX	FAZ	Thu, Jun 3, 2021	24.68	24.87	23.85	24.24
3163	AMEX	FAZ	Wed, Jun 2, 2021	24.28	24.77	24.24	24.41
3162	AMEX	FAZ	Tue, Jun 1, 2021	24.34	24.68	23.98	24.52
3161	AMEX	FAZ	Fri, May 28, 2021	24.73	25.39	24.70	24.85
3160	AMEX	FAZ	Thu, May 27, 2021	25.30	25.62	24.82	24.93
3159	AMEX	FAZ	Wed, May 26, 2021	25.96	26.45	25.57	25.88
3158	AMEX	FAZ	Tue, May 25, 2021	25.24	26.24	24.71	26.17
3157	AMEX	FAZ	Mon, May 24, 2021	25.32	25.72	25.17	25.38
3156	AMEX	FAZ	Fri, May 21, 2021	26.04	26.05	25.25	25.69
3155	AMEX	FAZ	Thu, May 20, 2021	26.37	26.91	25.88	26.36
3154	AMEX	FAZ	Wed, May 19, 2021	27.09	27.66	26.41	26.43
3153	AMEX	FAZ	Tue, May 18, 2021	24.98	25.97	24.77	25.96
3152	AMEX	FAZ	Mon, May 17, 2021	25.29	25.61	24.89	24.96
3151	AMEX	FAZ	Fri, May 14, 2021	25.78	25.91	24.87	25.01
3150	AMEX	FAZ	Thu, May 13, 2021	27.89	28.06	25.82	26.25
3149	AMEX	FAZ	Wed, May 12, 2021	26.25	28.04	25.90	27.93
3148	AMEX	FAZ	Tue, May 11, 2021	26.40	27.08	25.57	26.77
3147	AMEX	FAZ	Mon, May 10, 2021	25.01	25.52	24.42	25.49
3146	AMEX	FAZ	Fri, May 7, 2021	26.50	26.62	25.31	25.37
3145	AMEX	FAZ	Thu, May 6, 2021	26.56	27.00	25.70	25.70
3144	AMEX	FAZ	Wed, May 5, 2021	27.22	26.99	26.53	26.78
3143	AMEX	FAZ	Tue, May 4, 2021	28.49	29.00	27.48	27.50
3142	AMEX	FAZ	Mon, May 3, 2021	27.87	28.44	27.64	28.10
3141	AMEX	FAZ	Fri, Apr 30, 2021	28.23	28.63	27.93	28.59
3140	AMEX	FAZ	Thu, Apr 29, 2021	28.53	28.64	27.75	27.79
3139	AMEX	FAZ	Wed, Apr 28, 2021	29.15	29.45	28.92	29.26
3138	AMEX	FAZ	Tue, Apr 27, 2021	30.02	30.16	29.31	29.35
3137	AMEX	FAZ	Mon, Apr 26, 2021	30.16	30.26	29.34	30.20
3136	AMEX	FAZ	Fri, Apr 23, 2021	32.37	32.37	30.04	30.38
3135	AMEX	FAZ	Thu, Apr 22, 2021	31.29	32.52	31.29	32.36
3134	AMEX	FAZ	Wed, Apr 21, 2021	33.00	33.28	31.24	31.24
3133	AMEX	FAZ	Tue, Apr 20, 2021	31.50	33.04	31.48	32.73
3132	AMEX	FAZ	Mon, Apr 19, 2021	30.95	31.32	30.54	31.04
3131	AMEX	FAZ	Fri, Apr 16, 2021	30.81	31.18	30.53	30.78
3130	AMEX	FAZ	Thu, Apr 15, 2021	31.00	32.30	30.99	31.47
3129	AMEX	FAZ	Wed, Apr 14, 2021	32.08	32.37	30.74	31.32
3128	AMEX	FAZ	Tue, Apr 13, 2021	31.48	32.48	31.46	32.08
3127	AMEX	FAZ	Mon, Apr 12, 2021	31.60	31.60	31.11	31.15
3126	AMEX	FAZ	Fri, Apr 9, 2021	31.86	32.28	31.62	31.67
3125	AMEX	FAZ	Thu, Apr 8, 2021	32.65	33.35	32.27	32.41
3124	AMEX	FAZ	Wed, Apr 7, 2021	32.68	33.06	32.23	32.44
3123	AMEX	FAZ	Tue, Apr 6, 2021	32.99	33.18	32.41	32.80
3122	AMEX	FAZ	Mon, Apr 5, 2021	32.52	32.99	32.13	32.72
3121	AMEX	FAZ	Thu, Apr 1, 2021	34.77	34.80	33.45	33.50
3120	AMEX	FAZ	Wed, Mar 31, 2021	33.98	34.75	33.72	34.75
3119	AMEX	FAZ	Tue, Mar 30, 2021	34.41	34.41	33.50	33.90
3118	AMEX	FAZ	Mon, Mar 29, 2021	35.15	35.68	34.02	34.71
3117	AMEX	FAZ	Fri, Mar 26, 2021	34.33	35.17	33.64	33.77
3116	AMEX	FAZ	Thu, Mar 25, 2021	37.74	38.28	35.33	35.55
3115	AMEX	FAZ	Wed, Mar 24, 2021	36.81	37.30	35.48	37.30
3114	AMEX	FAZ	Tue, Mar 23, 2021	36.62	37.94	35.97	37.68
3113	AMEX	FAZ	Mon, Mar 22, 2021	35.49	36.42	35.25	36.08
3112	AMEX	FAZ	Fri, Mar 19, 2021	34.42	35.78	34.22	34.79
3111	AMEX	FAZ	Thu, Mar 18, 2021	33.50	33.99	31.67	33.63
3110	AMEX	FAZ	Wed, Mar 17, 2021	34.19	35.17	33.62	34.17
3109	AMEX	FAZ	Tue, Mar 16, 2021	34.20	35.47	34.13	34.80
3108	AMEX	FAZ	Mon, Mar 15, 2021	33.10	34.72	33.04	33.72
3107	AMEX	FAZ	Fri, Mar 12, 2021	33.42	33.74	33.05	33.43
3106	AMEX	FAZ	Thu, Mar 11, 2021	34.38	35.19	33.78	34.53
3105	AMEX	FAZ	Wed, Mar 10, 2021	35.83	35.93	33.88	34.35
3104	AMEX	FAZ	Tue, Mar 9, 2021	35.92	37.40	34.90	36.39
3103	AMEX	FAZ	Mon, Mar 8, 2021	36.36	36.61	34.14	35.58
3102	AMEX	FAZ	Fri, Mar 5, 2021	37.46	40.39	36.75	36.98
3101	AMEX	FAZ	Thu, Mar 4, 2021	38.04	40.83	37.15	39.22
3100	AMEX	FAZ	Wed, Mar 3, 2021	38.02	38.39	36.15	37.86
3099	AMEX	FAZ	Tue, Mar 2, 2021	38.12	38.76	37.75	38.53
3098	AMEX	FAZ	Mon, Mar 1, 2021	40.00	40.00	37.44	38.24
3097	AMEX	FAZ	Fri, Feb 26, 2021	40.24	42.56	39.68	42.00
3096	AMEX	FAZ	Thu, Feb 25, 2021	36.88	40.08	36.88	40.00
3095	AMEX	FAZ	Wed, Feb 24, 2021	40.00	40.05	37.52	37.76
3094	AMEX	FAZ	Tue, Feb 23, 2021	40.40	41.52	40.00	40.08
3093	AMEX	FAZ	Mon, Feb 22, 2021	42.24	42.24	40.32	40.80
3092	AMEX	FAZ	Fri, Feb 19, 2021	42.56	42.64	41.44	41.84
3091	AMEX	FAZ	Thu, Feb 18, 2021	43.60	44.24	42.64	43.20
3090	AMEX	FAZ	Wed, Feb 17, 2021	43.60	44.00	42.40	42.56
3089	AMEX	FAZ	Tue, Feb 16, 2021	44.16	44.48	42.64	43.04
3088	AMEX	FAZ	Fri, Feb 12, 2021	46.80	46.88	45.28	45.36
3087	AMEX	FAZ	Thu, Feb 11, 2021	46.32	47.60	45.68	46.56
3086	AMEX	FAZ	Wed, Feb 10, 2021	45.76	47.04	45.44	46.40
3085	AMEX	FAZ	Tue, Feb 9, 2021	47.28	47.36	46.00	46.24
3084	AMEX	FAZ	Mon, Feb 8, 2021	47.92	47.92	46.64	46.64
3083	AMEX	FAZ	Fri, Feb 5, 2021	47.76	48.88	47.52	48.48
3082	AMEX	FAZ	Thu, Feb 4, 2021	51.44	51.44	48.56	48.72
3081	AMEX	FAZ	Wed, Feb 3, 2021	52.40	53.12	51.84	52.00
3080	AMEX	FAZ	Tue, Feb 2, 2021	54.88	54.96	51.92	52.80
3079	AMEX	FAZ	Mon, Feb 1, 2021	57.60	58.72	56.48	56.72
3078	AMEX	FAZ	Fri, Jan 29, 2021	56.48	59.88	55.92	58.96
3077	AMEX	FAZ	Thu, Jan 28, 2021	57.60	57.60	54.08	55.76
3076	AMEX	FAZ	Wed, Jan 27, 2021	56.32	59.52	56.24	59.12
3075	AMEX	FAZ	Tue, Jan 26, 2021	52.56	54.32	52.24	54.16
3074	AMEX	FAZ	Mon, Jan 25, 2021	52.96	55.12	52.96	53.12
3073	AMEX	FAZ	Fri, Jan 22, 2021	52.56	52.96	51.68	52.08
3072	AMEX	FAZ	Thu, Jan 21, 2021	49.44	51.20	49.37	51.20
3071	AMEX	FAZ	Wed, Jan 20, 2021	48.48	50.16	48.48	49.60
3070	AMEX	FAZ	Tue, Jan 19, 2021	48.88	50.08	48.56	49.04
3069	AMEX	FAZ	Fri, Jan 15, 2021	48.96	50.52	48.40	49.52
3068	AMEX	FAZ	Thu, Jan 14, 2021	47.20	47.92	46.56	47.20
3067	AMEX	FAZ	Wed, Jan 13, 2021	47.92	48.80	47.36	47.84
3066	AMEX	FAZ	Tue, Jan 12, 2021	48.64	48.80	47.04	47.52
3065	AMEX	FAZ	Mon, Jan 11, 2021	51.12	51.52	48.88	49.04
3064	AMEX	FAZ	Fri, Jan 8, 2021	49.12	51.60	49.12	49.68
3063	AMEX	FAZ	Thu, Jan 7, 2021	49.20	49.76	48.00	49.36
3062	AMEX	FAZ	Wed, Jan 6, 2021	57.20	57.20	50.40	51.84
3061	AMEX	FAZ	Tue, Jan 5, 2021	60.72	61.12	58.72	59.36
3060	AMEX	FAZ	Mon, Jan 4, 2021	57.12	61.60	57.12	60.08
3059	AMEX	FAZ	Thu, Dec 31, 2020	60.08	60.80	57.71	57.84
3058	AMEX	FAZ	Wed, Dec 30, 2020	60.48	60.56	59.52	60.08
3057	AMEX	FAZ	Tue, Dec 29, 2020	59.44	61.12	59.44	61.04
3056	AMEX	FAZ	Mon, Dec 28, 2020	59.76	60.76	58.80	60.24
3055	AMEX	FAZ	Thu, Dec 24, 2020	60.88	62.52	60.80	61.12
3054	AMEX	FAZ	Wed, Dec 23, 2020	63.12	63.44	60.32	61.28
3053	AMEX	FAZ	Tue, Dec 22, 2020	62.32	64.40	62.32	64.24
3052	AMEX	FAZ	Mon, Dec 21, 2020	63.52	65.86	61.96	62.72
3051	AMEX	FAZ	Fri, Dec 18, 2020	63.20	65.88	62.88	64.64
3050	AMEX	FAZ	Thu, Dec 17, 2020	63.44	64.32	62.97	63.20
3049	AMEX	FAZ	Wed, Dec 16, 2020	63.60	64.64	63.60	63.84
3048	AMEX	FAZ	Tue, Dec 15, 2020	66.08	66.96	63.52	64.08
3047	AMEX	FAZ	Mon, Dec 14, 2020	63.28	67.60	63.20	67.60
3046	AMEX	FAZ	Fri, Dec 11, 2020	65.68	66.96	64.96	65.36
3045	AMEX	FAZ	Thu, Dec 10, 2020	65.36	66.04	63.60	63.76
3044	AMEX	FAZ	Wed, Dec 9, 2020	62.80	65.04	62.80	64.16
3043	AMEX	FAZ	Tue, Dec 8, 2020	65.20	65.44	63.40	63.84
3042	AMEX	FAZ	Mon, Dec 7, 2020	63.52	64.80	63.41	63.84
3041	AMEX	FAZ	Fri, Dec 4, 2020	64.00	64.24	62.40	62.56
3040	AMEX	FAZ	Thu, Dec 3, 2020	65.20	66.04	64.00	64.96
3039	AMEX	FAZ	Wed, Dec 2, 2020	67.76	67.84	64.88	65.12
3038	AMEX	FAZ	Tue, Dec 1, 2020	66.56	67.36	65.36	66.96
3037	AMEX	FAZ	Mon, Nov 30, 2020	67.44	70.56	66.80	70.32
3036	AMEX	FAZ	Fri, Nov 27, 2020	65.36	66.88	65.36	66.48
3035	AMEX	FAZ	Wed, Nov 25, 2020	65.76	67.68	65.44	65.68
3034	AMEX	FAZ	Tue, Nov 24, 2020	68.80	69.04	64.72	64.88
3033	AMEX	FAZ	Mon, Nov 23, 2020	73.76	74.32	71.44	71.84
3032	AMEX	FAZ	Fri, Nov 20, 2020	74.96	76.40	74.44	76.00
3031	AMEX	FAZ	Thu, Nov 19, 2020	76.00	77.36	73.92	74.08
3030	AMEX	FAZ	Wed, Nov 18, 2020	72.08	74.88	70.32	74.80
3029	AMEX	FAZ	Tue, Nov 17, 2020	75.12	76.32	72.56	72.88
3028	AMEX	FAZ	Mon, Nov 16, 2020	72.80	74.96	72.40	72.64
3027	AMEX	FAZ	Fri, Nov 13, 2020	80.16	80.16	76.96	77.84
3026	AMEX	FAZ	Thu, Nov 12, 2020	80.40	83.84	80.32	81.84
3025	AMEX	FAZ	Wed, Nov 11, 2020	75.52	79.24	75.52	77.68
3024	AMEX	FAZ	Tue, Nov 10, 2020	78.96	80.48	76.32	76.80
3023	AMEX	FAZ	Mon, Nov 9, 2020	85.04	85.04	73.60	78.64
3022	AMEX	FAZ	Fri, Nov 6, 2020	98.56	102.88	98.11	102.00
3021	AMEX	FAZ	Thu, Nov 5, 2020	104.56	104.64	97.60	99.68
3020	AMEX	FAZ	Wed, Nov 4, 2020	106.48	111.56	102.08	107.44
3019	AMEX	FAZ	Tue, Nov 3, 2020	105.44	106.72	100.96	103.76
3018	AMEX	FAZ	Mon, Nov 2, 2020	113.84	116.32	109.80	111.20
3017	AMEX	FAZ	Fri, Oct 30, 2020	121.12	123.44	117.13	117.52
3016	AMEX	FAZ	Thu, Oct 29, 2020	122.08	127.20	116.31	118.88
3015	AMEX	FAZ	Wed, Oct 28, 2020	120.16	123.84	117.76	122.00
3014	AMEX	FAZ	Tue, Oct 27, 2020	107.92	113.92	107.92	113.76
3013	AMEX	FAZ	Mon, Oct 26, 2020	104.56	110.32	104.48	107.36
3012	AMEX	FAZ	Fri, Oct 23, 2020	101.20	103.36	99.52	101.04
3011	AMEX	FAZ	Thu, Oct 22, 2020	108.40	108.72	102.04	102.40
3010	AMEX	FAZ	Wed, Oct 21, 2020	107.44	108.52	105.36	108.24
3009	AMEX	FAZ	Tue, Oct 20, 2020	108.40	108.52	103.76	107.60
3008	AMEX	FAZ	Mon, Oct 19, 2020	104.40	110.86	104.40	110.64
3007	AMEX	FAZ	Fri, Oct 16, 2020	104.96	107.16	103.76	105.84
3006	AMEX	FAZ	Thu, Oct 15, 2020	112.32	112.32	105.84	106.00
3005	AMEX	FAZ	Wed, Oct 14, 2020	105.20	109.04	104.40	108.88
3004	AMEX	FAZ	Tue, Oct 13, 2020	100.72	106.56	100.24	105.84
3003	AMEX	FAZ	Mon, Oct 12, 2020	103.20	103.68	99.37	100.08
3002	AMEX	FAZ	Fri, Oct 9, 2020	102.48	105.76	102.00	103.92
3001	AMEX	FAZ	Thu, Oct 8, 2020	106.96	107.28	103.36	103.92
3000	AMEX	FAZ	Wed, Oct 7, 2020	109.60	111.20	106.96	108.56
2999	AMEX	FAZ	Tue, Oct 6, 2020	109.20	115.08	105.96	114.24
2998	AMEX	FAZ	Mon, Oct 5, 2020	113.76	114.44	110.12	111.20
2997	AMEX	FAZ	Fri, Oct 2, 2020	125.92	126.96	115.08	116.96
2996	AMEX	FAZ	Thu, Oct 1, 2020	119.44	122.80	116.80	119.92
2995	AMEX	FAZ	Wed, Sep 30, 2020	124.48	124.56	117.84	121.04
2994	AMEX	FAZ	Tue, Sep 29, 2020	121.76	127.40	121.60	125.36
2993	AMEX	FAZ	Mon, Sep 28, 2020	125.20	125.44	118.32	120.88
2992	AMEX	FAZ	Fri, Sep 25, 2020	136.64	138.16	129.13	130.08
2991	AMEX	FAZ	Thu, Sep 24, 2020	135.84	139.60	128.80	134.40
2990	AMEX	FAZ	Wed, Sep 23, 2020	126.00	135.36	123.28	135.28
2989	AMEX	FAZ	Tue, Sep 22, 2020	123.60	129.68	121.36	127.60
2988	AMEX	FAZ	Mon, Sep 21, 2020	122.80	127.36	121.38	123.60
2987	AMEX	FAZ	Fri, Sep 18, 2020	112.72	116.88	112.08	115.76
2986	AMEX	FAZ	Thu, Sep 17, 2020	113.60	115.44	111.20	113.12
2985	AMEX	FAZ	Wed, Sep 16, 2020	110.80	111.36	105.80	109.76
2984	AMEX	FAZ	Tue, Sep 15, 2020	108.64	112.55	108.40	112.00
2983	AMEX	FAZ	Mon, Sep 14, 2020	113.68	114.08	108.64	110.72
2982	AMEX	FAZ	Fri, Sep 11, 2020	115.92	119.60	115.12	116.88
2981	AMEX	FAZ	Thu, Sep 10, 2020	110.40	117.68	109.28	117.20
2980	AMEX	FAZ	Wed, Sep 9, 2020	113.28	114.88	109.92	112.16
2979	AMEX	FAZ	Tue, Sep 8, 2020	113.12	117.76	112.84	116.64
2978	AMEX	FAZ	Fri, Sep 4, 2020	104.48	114.48	104.16	109.36
2977	AMEX	FAZ	Thu, Sep 3, 2020	101.68	110.08	99.80	108.08
2976	AMEX	FAZ	Wed, Sep 2, 2020	106.32	107.34	101.28	102.16
2975	AMEX	FAZ	Tue, Sep 1, 2020	108.56	110.17	106.44	106.96
2974	AMEX	FAZ	Mon, Aug 31, 2020	105.12	108.24	104.86	108.24
2973	AMEX	FAZ	Fri, Aug 28, 2020	105.36	107.68	104.32	104.56
2972	AMEX	FAZ	Thu, Aug 27, 2020	111.76	111.76	105.52	106.96
2971	AMEX	FAZ	Wed, Aug 26, 2020	111.20	112.88	110.80	111.60
2970	AMEX	FAZ	Tue, Aug 25, 2020	110.48	113.04	110.00	110.64
2969	AMEX	FAZ	Mon, Aug 24, 2020	116.00	117.76	112.24	112.24
2968	AMEX	FAZ	Fri, Aug 21, 2020	118.08	119.60	116.56	118.56
2967	AMEX	FAZ	Thu, Aug 20, 2020	120.16	120.85	116.96	117.84
2966	AMEX	FAZ	Wed, Aug 19, 2020	115.36	118.00	113.68	117.52
2965	AMEX	FAZ	Tue, Aug 18, 2020	113.68	116.88	113.52	115.68
2964	AMEX	FAZ	Mon, Aug 17, 2020	113.20	114.32	112.60	113.92
2963	AMEX	FAZ	Fri, Aug 14, 2020	114.56	114.72	111.04	112.80
2962	AMEX	FAZ	Thu, Aug 13, 2020	112.56	114.20	110.80	113.20
2961	AMEX	FAZ	Wed, Aug 12, 2020	107.76	113.24	107.44	111.28
2960	AMEX	FAZ	Tue, Aug 11, 2020	109.36	112.64	106.64	111.84
2959	AMEX	FAZ	Mon, Aug 10, 2020	112.00	114.00	111.60	113.04
2958	AMEX	FAZ	Fri, Aug 7, 2020	119.12	120.00	113.20	113.44
2957	AMEX	FAZ	Thu, Aug 6, 2020	118.72	120.16	117.20	117.76
2956	AMEX	FAZ	Wed, Aug 5, 2020	121.20	121.20	117.76	118.32
2955	AMEX	FAZ	Tue, Aug 4, 2020	124.00	125.04	122.48	123.20
2954	AMEX	FAZ	Mon, Aug 3, 2020	122.40	124.80	121.70	123.36
2953	AMEX	FAZ	Fri, Jul 31, 2020	122.96	128.64	122.96	123.60
2952	AMEX	FAZ	Thu, Jul 30, 2020	124.80	127.76	123.04	123.44
2951	AMEX	FAZ	Wed, Jul 29, 2020	126.80	126.96	119.36	119.36
2950	AMEX	FAZ	Tue, Jul 28, 2020	128.40	128.96	125.06	127.44
2949	AMEX	FAZ	Mon, Jul 27, 2020	127.20	131.72	126.40	127.20
2948	AMEX	FAZ	Fri, Jul 24, 2020	126.16	128.16	124.96	127.44
2947	AMEX	FAZ	Thu, Jul 23, 2020	124.72	127.60	122.80	125.28
2946	AMEX	FAZ	Wed, Jul 22, 2020	128.08	128.16	124.00	124.16
2945	AMEX	FAZ	Tue, Jul 21, 2020	127.52	128.08	124.24	126.40
2944	AMEX	FAZ	Mon, Jul 20, 2020	131.04	132.40	128.72	130.40
2943	AMEX	FAZ	Fri, Jul 17, 2020	129.12	132.55	128.96	130.00
2942	AMEX	FAZ	Thu, Jul 16, 2020	131.44	132.70	128.24	130.72
2941	AMEX	FAZ	Wed, Jul 15, 2020	129.28	132.64	127.60	128.64
2940	AMEX	FAZ	Tue, Jul 14, 2020	141.84	143.20	135.44	136.00
2939	AMEX	FAZ	Mon, Jul 13, 2020	133.44	140.72	131.60	139.76
2938	AMEX	FAZ	Fri, Jul 10, 2020	146.72	147.74	137.12	137.28
2937	AMEX	FAZ	Thu, Jul 9, 2020	139.36	150.32	138.56	145.76
2936	AMEX	FAZ	Wed, Jul 8, 2020	141.84	143.92	138.19	139.20
2935	AMEX	FAZ	Tue, Jul 7, 2020	137.76	143.60	137.36	142.56
2934	AMEX	FAZ	Mon, Jul 6, 2020	133.84	136.56	131.28	135.52
2933	AMEX	FAZ	Thu, Jul 2, 2020	133.76	141.67	132.00	140.32
2932	AMEX	FAZ	Wed, Jul 1, 2020	140.96	143.60	138.00	140.88
2931	AMEX	FAZ	Tue, Jun 30, 2020	149.44	149.92	139.88	141.68
2930	AMEX	FAZ	Mon, Jun 29, 2020	150.72	155.00	147.76	148.40
2929	AMEX	FAZ	Fri, Jun 26, 2020	145.60	154.08	143.76	153.76
2928	AMEX	FAZ	Thu, Jun 25, 2020	152.48	152.48	139.12	140.00
2927	AMEX	FAZ	Wed, Jun 24, 2020	140.00	152.32	139.68	149.20
2926	AMEX	FAZ	Tue, Jun 23, 2020	131.76	135.76	130.48	135.36
2925	AMEX	FAZ	Mon, Jun 22, 2020	138.88	141.62	135.34	136.80
2924	AMEX	FAZ	Fri, Jun 19, 2020	127.12	140.08	126.64	137.20
2923	AMEX	FAZ	Thu, Jun 18, 2020	136.32	136.88	131.12	133.28
2922	AMEX	FAZ	Wed, Jun 17, 2020	127.28	133.12	127.28	132.80
2921	AMEX	FAZ	Tue, Jun 16, 2020	119.84	136.17	119.44	128.56
2920	AMEX	FAZ	Mon, Jun 15, 2020	153.12	153.76	133.76	135.28
2919	AMEX	FAZ	Fri, Jun 12, 2020	136.48	151.68	135.76	139.84
2918	AMEX	FAZ	Thu, Jun 11, 2020	142.72	153.55	137.60	153.20
2917	AMEX	FAZ	Wed, Jun 10, 2020	116.88	125.89	116.88	125.76
2916	AMEX	FAZ	Tue, Jun 9, 2020	117.60	119.20	114.16	116.40
2915	AMEX	FAZ	Mon, Jun 8, 2020	110.16	115.28	109.92	111.04
2914	AMEX	FAZ	Fri, Jun 5, 2020	112.40	118.96	112.00	116.72
2913	AMEX	FAZ	Thu, Jun 4, 2020	134.32	137.60	130.80	130.96
2912	AMEX	FAZ	Wed, Jun 3, 2020	141.12	141.12	132.40	133.76
2911	AMEX	FAZ	Tue, Jun 2, 2020	147.20	149.92	144.72	147.12
2910	AMEX	FAZ	Mon, Jun 1, 2020	156.48	157.68	149.13	150.88
2909	AMEX	FAZ	Fri, May 29, 2020	157.76	161.28	153.04	156.48
2908	AMEX	FAZ	Thu, May 28, 2020	147.84	155.20	147.20	153.52
2907	AMEX	FAZ	Wed, May 27, 2020	150.00	162.16	149.68	150.80
2906	AMEX	FAZ	Tue, May 26, 2020	169.76	170.56	160.53	164.64
2905	AMEX	FAZ	Fri, May 22, 2020	187.36	191.84	185.60	185.84
2904	AMEX	FAZ	Thu, May 21, 2020	185.68	190.40	182.32	186.96
2903	AMEX	FAZ	Wed, May 20, 2020	187.52	188.56	182.00	184.56
2902	AMEX	FAZ	Tue, May 19, 2020	188.48	197.12	185.28	196.64
2901	AMEX	FAZ	Mon, May 18, 2020	197.44	198.40	183.12	187.20
2900	AMEX	FAZ	Fri, May 15, 2020	226.48	230.14	218.48	219.60
2899	AMEX	FAZ	Thu, May 14, 2020	243.28	251.44	218.24	218.24
2898	AMEX	FAZ	Wed, May 13, 2020	219.76	237.79	219.28	232.16
2897	AMEX	FAZ	Tue, May 12, 2020	196.08	216.00	195.46	216.00
2896	AMEX	FAZ	Mon, May 11, 2020	196.64	200.80	193.28	197.84
2895	AMEX	FAZ	Fri, May 8, 2020	191.44	195.60	189.56	190.00
2894	AMEX	FAZ	Thu, May 7, 2020	209.04	209.04	191.52	201.04
2893	AMEX	FAZ	Wed, May 6, 2020	203.28	217.60	200.88	217.28
2892	AMEX	FAZ	Tue, May 5, 2020	197.92	208.21	196.46	207.68
2891	AMEX	FAZ	Mon, May 4, 2020	216.48	221.36	208.28	209.36
2890	AMEX	FAZ	Fri, May 1, 2020	204.40	210.32	200.80	206.88
2889	AMEX	FAZ	Thu, Apr 30, 2020	186.16	193.40	184.64	190.24
2888	AMEX	FAZ	Wed, Apr 29, 2020	183.20	183.60	173.20	177.92
2887	AMEX	FAZ	Tue, Apr 28, 2020	188.00	200.00	184.12	197.92
2886	AMEX	FAZ	Mon, Apr 27, 2020	218.40	218.96	201.60	203.04
2885	AMEX	FAZ	Fri, Apr 24, 2020	228.72	237.20	222.60	225.68
2884	AMEX	FAZ	Thu, Apr 23, 2020	229.52	235.20	220.16	234.32
2883	AMEX	FAZ	Wed, Apr 22, 2020	228.72	235.52	225.76	230.96
2882	AMEX	FAZ	Tue, Apr 21, 2020	240.80	246.40	232.87	243.68
2881	AMEX	FAZ	Mon, Apr 20, 2020	221.60	228.80	214.16	224.64
2880	AMEX	FAZ	Fri, Apr 17, 2020	218.32	225.17	208.00	210.16
2879	AMEX	FAZ	Thu, Apr 16, 2020	233.44	251.92	230.56	245.28
2878	AMEX	FAZ	Wed, Apr 15, 2020	231.04	237.12	227.04	234.24
2877	AMEX	FAZ	Tue, Apr 14, 2020	198.64	216.96	198.24	208.72
2876	AMEX	FAZ	Mon, Apr 13, 2020	195.84	223.04	195.04	216.80
2875	AMEX	FAZ	Thu, Apr 9, 2020	207.20	210.32	189.20	196.80
2874	AMEX	FAZ	Wed, Apr 8, 2020	249.52	261.44	222.24	225.12
2873	AMEX	FAZ	Tue, Apr 7, 2020	230.88	264.96	228.40	264.72
2872	AMEX	FAZ	Mon, Apr 6, 2020	306.16	308.96	264.32	273.12
2871	AMEX	FAZ	Fri, Apr 3, 2020	345.84	371.60	333.46	356.88
2870	AMEX	FAZ	Thu, Apr 2, 2020	368.96	369.60	325.12	338.00
2869	AMEX	FAZ	Wed, Apr 1, 2020	350.24	367.20	340.08	357.92
2868	AMEX	FAZ	Tue, Mar 31, 2020	287.20	311.17	282.08	303.76
2867	AMEX	FAZ	Mon, Mar 30, 2020	298.00	313.76	277.60	279.84
2866	AMEX	FAZ	Fri, Mar 27, 2020	307.04	316.00	274.88	297.92
2865	AMEX	FAZ	Thu, Mar 26, 2020	329.76	330.40	272.40	275.68
2864	AMEX	FAZ	Wed, Mar 25, 2020	377.92	397.92	292.00	337.44
2863	AMEX	FAZ	Tue, Mar 24, 2020	497.76	504.40	384.00	388.24
2862	AMEX	FAZ	Mon, Mar 23, 2020	531.36	621.12	531.36	596.84
2861	AMEX	FAZ	Fri, Mar 20, 2020	448.00	522.00	425.28	514.16
2860	AMEX	FAZ	Thu, Mar 19, 2020	508.40	559.92	432.48	462.72
2859	AMEX	FAZ	Wed, Mar 18, 2020	458.24	526.00	434.00	480.00
2858	AMEX	FAZ	Tue, Mar 17, 2020	416.16	472.88	360.09	388.72
2857	AMEX	FAZ	Mon, Mar 16, 2020	438.00	450.40	386.40	449.52
2856	AMEX	FAZ	Fri, Mar 13, 2020	382.16	457.52	320.00	320.24
2855	AMEX	FAZ	Thu, Mar 12, 2020	458.16	479.04	400.00	479.04
2854	AMEX	FAZ	Wed, Mar 11, 2020	348.16	378.88	338.08	367.68
2853	AMEX	FAZ	Tue, Mar 10, 2020	336.80	383.04	316.00	316.00
2852	AMEX	FAZ	Mon, Mar 9, 2020	360.64	388.48	348.33	383.76
2851	AMEX	FAZ	Fri, Mar 6, 2020	307.20	316.00	290.72	296.56
2850	AMEX	FAZ	Thu, Mar 5, 2020	266.48	282.16	261.64	274.48
2849	AMEX	FAZ	Wed, Mar 4, 2020	260.64	271.60	244.96	245.76
2848	AMEX	FAZ	Tue, Mar 3, 2020	251.68	280.72	243.44	274.00
2847	AMEX	FAZ	Mon, Mar 2, 2020	291.44	298.19	251.28	251.28
2846	AMEX	FAZ	Fri, Feb 28, 2020	306.40	315.27	288.64	294.32
2845	AMEX	FAZ	Thu, Feb 27, 2020	261.36	277.84	250.35	277.60
2844	AMEX	FAZ	Wed, Feb 26, 2020	237.36	245.36	228.60	245.12
2843	AMEX	FAZ	Tue, Feb 25, 2020	214.96	241.36	214.80	239.36
2842	AMEX	FAZ	Mon, Feb 24, 2020	216.72	218.80	211.12	216.24
2841	AMEX	FAZ	Fri, Feb 21, 2020	195.84	201.04	195.44	198.48
2840	AMEX	FAZ	Thu, Feb 20, 2020	193.92	199.20	191.20	193.28
2839	AMEX	FAZ	Wed, Feb 19, 2020	194.48	195.04	192.32	193.84
2838	AMEX	FAZ	Tue, Feb 18, 2020	194.48	198.40	193.36	196.00
2837	AMEX	FAZ	Fri, Feb 14, 2020	195.84	196.08	193.20	193.28
2836	AMEX	FAZ	Thu, Feb 13, 2020	200.32	200.48	194.72	195.84
2835	AMEX	FAZ	Wed, Feb 12, 2020	196.80	198.72	196.80	197.76
2834	AMEX	FAZ	Tue, Feb 11, 2020	199.60	200.00	196.22	199.20
2833	AMEX	FAZ	Mon, Feb 10, 2020	205.76	206.00	201.28	201.28
2832	AMEX	FAZ	Fri, Feb 7, 2020	205.52	207.04	203.52	204.80
2831	AMEX	FAZ	Thu, Feb 6, 2020	201.04	203.44	200.56	202.88
2830	AMEX	FAZ	Wed, Feb 5, 2020	203.92	206.56	202.83	202.88
2829	AMEX	FAZ	Tue, Feb 4, 2020	210.64	210.64	205.84	210.00
2828	AMEX	FAZ	Mon, Feb 3, 2020	220.00	220.00	212.49	217.84
2827	AMEX	FAZ	Fri, Jan 31, 2020	214.24	224.96	214.00	222.88
2826	AMEX	FAZ	Thu, Jan 30, 2020	220.96	221.20	209.68	209.92
2825	AMEX	FAZ	Wed, Jan 29, 2020	213.36	216.40	211.76	216.24
2824	AMEX	FAZ	Tue, Jan 28, 2020	219.04	219.68	213.36	215.68
2823	AMEX	FAZ	Mon, Jan 27, 2020	224.00	225.60	219.20	222.32
2822	AMEX	FAZ	Fri, Jan 24, 2020	206.72	216.08	206.64	213.52
2821	AMEX	FAZ	Thu, Jan 23, 2020	209.04	212.00	206.53	207.28
2820	AMEX	FAZ	Wed, Jan 22, 2020	206.48	208.16	204.64	207.36
2819	AMEX	FAZ	Tue, Jan 21, 2020	208.96	208.96	205.67	208.56
2818	AMEX	FAZ	Fri, Jan 17, 2020	207.84	208.96	206.34	206.96
2817	AMEX	FAZ	Thu, Jan 16, 2020	212.40	212.96	209.36	209.36
2816	AMEX	FAZ	Wed, Jan 15, 2020	217.60	217.60	213.68	215.12
2815	AMEX	FAZ	Tue, Jan 14, 2020	213.04	216.48	212.68	215.36
2814	AMEX	FAZ	Mon, Jan 13, 2020	218.24	218.48	213.68	213.84
2813	AMEX	FAZ	Fri, Jan 10, 2020	216.56	220.00	216.32	219.36
2812	AMEX	FAZ	Thu, Jan 9, 2020	217.84	219.28	216.72	216.96
2811	AMEX	FAZ	Wed, Jan 8, 2020	225.76	225.76	218.56	221.44
2810	AMEX	FAZ	Tue, Jan 7, 2020	222.48	226.08	222.32	226.00
2809	AMEX	FAZ	Mon, Jan 6, 2020	226.88	227.04	221.76	221.92
2808	AMEX	FAZ	Fri, Jan 3, 2020	224.72	225.12	219.84	222.00
2807	AMEX	FAZ	Thu, Jan 2, 2020	219.44	221.56	217.79	218.00
2806	AMEX	FAZ	Tue, Dec 31, 2019	224.80	225.03	221.28	221.76
2805	AMEX	FAZ	Mon, Dec 30, 2019	220.40	224.72	220.24	223.68
2804	AMEX	FAZ	Fri, Dec 27, 2019	220.08	222.40	220.00	221.76
2803	AMEX	FAZ	Thu, Dec 26, 2019	224.24	224.24	221.34	221.44
2802	AMEX	FAZ	Tue, Dec 24, 2019	225.20	226.00	224.32	224.64
2801	AMEX	FAZ	Mon, Dec 23, 2019	222.24	226.16	222.24	226.00
2800	AMEX	FAZ	Fri, Dec 20, 2019	224.00	224.56	221.28	224.48
2799	AMEX	FAZ	Thu, Dec 19, 2019	227.36	228.08	225.12	225.68
2798	AMEX	FAZ	Wed, Dec 18, 2019	225.60	227.60	224.80	227.36
2797	AMEX	FAZ	Tue, Dec 17, 2019	226.40	228.00	225.44	226.72
2796	AMEX	FAZ	Mon, Dec 16, 2019	226.48	228.96	224.88	227.28
2795	AMEX	FAZ	Fri, Dec 13, 2019	229.92	234.16	227.28	230.48
2794	AMEX	FAZ	Thu, Dec 12, 2019	237.60	238.00	228.32	229.92
2793	AMEX	FAZ	Wed, Dec 11, 2019	235.84	238.88	235.52	237.60
2792	AMEX	FAZ	Tue, Dec 10, 2019	235.76	237.36	234.57	236.32
2791	AMEX	FAZ	Mon, Dec 9, 2019	234.72	235.04	233.04	234.96
2790	AMEX	FAZ	Fri, Dec 6, 2019	234.64	235.04	231.60	233.52
2789	AMEX	FAZ	Thu, Dec 5, 2019	240.72	242.74	239.04	239.36
2788	AMEX	FAZ	Wed, Dec 4, 2019	244.40	246.80	240.67	242.32
2787	AMEX	FAZ	Tue, Dec 3, 2019	247.92	251.60	246.08	246.80
2786	AMEX	FAZ	Mon, Dec 2, 2019	234.24	241.87	233.60	241.76
2785	AMEX	FAZ	Fri, Nov 29, 2019	234.72	235.60	232.88	234.88
2784	AMEX	FAZ	Wed, Nov 27, 2019	235.04	236.41	233.12	233.44
2783	AMEX	FAZ	Tue, Nov 26, 2019	238.72	239.68	236.16	236.56
2782	AMEX	FAZ	Mon, Nov 25, 2019	243.04	243.04	238.56	239.20
2781	AMEX	FAZ	Fri, Nov 22, 2019	244.96	247.12	243.52	244.40
2780	AMEX	FAZ	Thu, Nov 21, 2019	242.24	247.20	242.08	246.72
2779	AMEX	FAZ	Wed, Nov 20, 2019	242.40	247.44	240.81	243.36
2778	AMEX	FAZ	Tue, Nov 19, 2019	242.16	242.40	239.17	240.72
2777	AMEX	FAZ	Mon, Nov 18, 2019	245.36	246.15	242.96	243.28
2776	AMEX	FAZ	Fri, Nov 15, 2019	246.16	246.89	244.80	245.04
2775	AMEX	FAZ	Thu, Nov 14, 2019	251.60	251.68	247.44	247.44
2774	AMEX	FAZ	Wed, Nov 13, 2019	252.32	254.00	248.56	250.72
2773	AMEX	FAZ	Tue, Nov 12, 2019	248.24	250.40	245.44	249.44
2772	AMEX	FAZ	Mon, Nov 11, 2019	251.68	251.92	247.52	248.24
2771	AMEX	FAZ	Fri, Nov 8, 2019	249.52	251.60	248.00	248.40
2770	AMEX	FAZ	Thu, Nov 7, 2019	248.72	249.04	244.48	248.32
2769	AMEX	FAZ	Wed, Nov 6, 2019	254.64	254.72	251.58	252.00
2768	AMEX	FAZ	Tue, Nov 5, 2019	250.72	256.24	250.56	254.00
2767	AMEX	FAZ	Mon, Nov 4, 2019	248.88	252.88	248.80	252.24
2766	AMEX	FAZ	Fri, Nov 1, 2019	257.68	258.20	253.56	253.68
2765	AMEX	FAZ	Thu, Oct 31, 2019	258.96	265.51	258.96	261.44
2764	AMEX	FAZ	Wed, Oct 30, 2019	259.68	264.56	257.12	258.00
2763	AMEX	FAZ	Tue, Oct 29, 2019	261.92	264.00	255.52	259.36
2762	AMEX	FAZ	Mon, Oct 28, 2019	260.40	261.24	258.57	260.80
2761	AMEX	FAZ	Fri, Oct 25, 2019	266.64	266.64	261.84	263.36
2760	AMEX	FAZ	Thu, Oct 24, 2019	265.60	268.48	264.40	264.80
2759	AMEX	FAZ	Wed, Oct 23, 2019	271.52	272.56	268.08	268.32
2758	AMEX	FAZ	Tue, Oct 22, 2019	264.32	270.96	264.00	270.48
2757	AMEX	FAZ	Mon, Oct 21, 2019	268.48	268.64	263.36	263.52
2756	AMEX	FAZ	Fri, Oct 18, 2019	274.24	275.52	270.56	272.56
2755	AMEX	FAZ	Thu, Oct 17, 2019	271.04	274.48	268.45	273.04
2754	AMEX	FAZ	Wed, Oct 16, 2019	272.48	276.32	272.48	274.00
2753	AMEX	FAZ	Tue, Oct 15, 2019	277.68	279.76	269.68	272.32
2752	AMEX	FAZ	Mon, Oct 14, 2019	284.24	284.24	280.16	280.88
2751	AMEX	FAZ	Fri, Oct 11, 2019	280.80	282.16	272.95	281.92
2750	AMEX	FAZ	Thu, Oct 10, 2019	295.52	295.52	285.76	289.60
2749	AMEX	FAZ	Wed, Oct 9, 2019	298.00	299.09	292.64	295.52
2748	AMEX	FAZ	Tue, Oct 8, 2019	296.00	304.64	295.44	304.00
2747	AMEX	FAZ	Mon, Oct 7, 2019	288.08	291.27	284.08	289.68
2746	AMEX	FAZ	Fri, Oct 4, 2019	298.24	298.84	285.04	285.92
2745	AMEX	FAZ	Thu, Oct 3, 2019	307.04	316.00	299.57	299.76
2744	AMEX	FAZ	Wed, Oct 2, 2019	295.28	308.69	294.74	305.04
2743	AMEX	FAZ	Tue, Oct 1, 2019	275.12	290.24	274.67	290.00
2742	AMEX	FAZ	Mon, Sep 30, 2019	275.84	278.35	274.02	276.88
2741	AMEX	FAZ	Fri, Sep 27, 2019	271.28	281.84	270.08	277.36
2740	AMEX	FAZ	Thu, Sep 26, 2019	274.80	277.34	272.64	275.04
2739	AMEX	FAZ	Wed, Sep 25, 2019	279.44	282.72	273.36	274.88
2738	AMEX	FAZ	Tue, Sep 24, 2019	272.24	282.64	269.52	279.44
2737	AMEX	FAZ	Mon, Sep 23, 2019	279.84	281.20	274.24	274.07
2736	AMEX	FAZ	Fri, Sep 20, 2019	270.32	278.72	270.00	277.60
2735	AMEX	FAZ	Thu, Sep 19, 2019	271.36	273.12	266.88	272.40
2734	AMEX	FAZ	Wed, Sep 18, 2019	273.28	277.58	270.24	271.36
2733	AMEX	FAZ	Tue, Sep 17, 2019	276.00	276.34	272.00	272.24
2732	AMEX	FAZ	Mon, Sep 16, 2019	279.52	279.84	274.48	274.72
2731	AMEX	FAZ	Fri, Sep 13, 2019	273.20	275.71	271.04	274.32
2730	AMEX	FAZ	Thu, Sep 12, 2019	282.08	282.08	273.18	275.12
2729	AMEX	FAZ	Wed, Sep 11, 2019	282.88	287.20	280.96	280.96
2728	AMEX	FAZ	Tue, Sep 10, 2019	280.00	290.16	279.42	284.00
2727	AMEX	FAZ	Mon, Sep 9, 2019	279.76	283.44	278.32	279.60
2726	AMEX	FAZ	Fri, Sep 6, 2019	282.24	284.24	279.52	282.80
2725	AMEX	FAZ	Thu, Sep 5, 2019	286.88	287.11	277.12	283.04
2724	AMEX	FAZ	Wed, Sep 4, 2019	299.12	299.76	294.32	294.96
2723	AMEX	FAZ	Tue, Sep 3, 2019	305.52	310.00	303.52	304.80
2722	AMEX	FAZ	Fri, Aug 30, 2019	297.68	303.26	296.00	300.00
2721	AMEX	FAZ	Thu, Aug 29, 2019	306.16	307.44	298.80	301.52
2720	AMEX	FAZ	Wed, Aug 28, 2019	323.28	325.17	312.48	313.04
2719	AMEX	FAZ	Tue, Aug 27, 2019	311.44	322.64	309.14	319.52
2718	AMEX	FAZ	Mon, Aug 26, 2019	317.12	323.36	314.64	314.80
2717	AMEX	FAZ	Fri, Aug 23, 2019	308.24	329.28	302.16	324.48
2716	AMEX	FAZ	Thu, Aug 22, 2019	304.08	310.87	300.80	303.76
2715	AMEX	FAZ	Wed, Aug 21, 2019	305.92	309.17	305.60	307.28
2714	AMEX	FAZ	Tue, Aug 20, 2019	306.40	312.80	304.88	312.56
2713	AMEX	FAZ	Mon, Aug 19, 2019	301.04	305.84	300.00	303.44
2712	AMEX	FAZ	Fri, Aug 16, 2019	321.12	321.12	310.24	312.40
2711	AMEX	FAZ	Thu, Aug 15, 2019	331.12	333.92	323.76	327.28
2710	AMEX	FAZ	Wed, Aug 14, 2019	322.80	335.16	318.72	334.56
2709	AMEX	FAZ	Tue, Aug 13, 2019	319.36	320.96	302.88	307.28
2708	AMEX	FAZ	Mon, Aug 12, 2019	310.16	319.51	308.24	316.80
2707	AMEX	FAZ	Fri, Aug 9, 2019	303.28	309.60	299.12	302.48
2706	AMEX	FAZ	Thu, Aug 8, 2019	309.68	312.72	298.80	299.20
2705	AMEX	FAZ	Wed, Aug 7, 2019	330.16	336.59	312.56	315.92
2704	AMEX	FAZ	Tue, Aug 6, 2019	321.92	328.12	313.20	314.08
2703	AMEX	FAZ	Mon, Aug 5, 2019	316.00	337.60	315.68	328.88
2702	AMEX	FAZ	Fri, Aug 2, 2019	299.20	309.84	296.48	300.48
2701	AMEX	FAZ	Thu, Aug 1, 2019	284.56	299.12	280.16	297.20
2700	AMEX	FAZ	Wed, Jul 31, 2019	279.76	289.84	278.00	285.20
2699	AMEX	FAZ	Tue, Jul 30, 2019	282.72	285.44	279.76	280.08
2698	AMEX	FAZ	Mon, Jul 29, 2019	276.48	279.72	274.32	279.20
2697	AMEX	FAZ	Fri, Jul 26, 2019	281.60	281.89	274.80	275.52
2696	AMEX	FAZ	Thu, Jul 25, 2019	278.40	284.72	278.40	283.04
2695	AMEX	FAZ	Wed, Jul 24, 2019	285.92	287.20	278.00	278.24
2694	AMEX	FAZ	Tue, Jul 23, 2019	290.96	290.96	283.84	284.00
2693	AMEX	FAZ	Mon, Jul 22, 2019	293.04	295.60	290.72	292.72
2692	AMEX	FAZ	Fri, Jul 19, 2019	286.40	294.32	284.72	294.00
2691	AMEX	FAZ	Thu, Jul 18, 2019	294.96	295.60	286.29	287.60
2690	AMEX	FAZ	Wed, Jul 17, 2019	288.80	293.68	287.52	293.20
2689	AMEX	FAZ	Tue, Jul 16, 2019	284.88	288.80	284.00	287.52
2688	AMEX	FAZ	Mon, Jul 15, 2019	281.20	286.40	280.80	285.20
2687	AMEX	FAZ	Fri, Jul 12, 2019	284.56	287.12	282.08	282.64
2686	AMEX	FAZ	Thu, Jul 11, 2019	285.68	288.56	285.04	285.84
2685	AMEX	FAZ	Wed, Jul 10, 2019	286.40	289.20	282.80	287.84
2684	AMEX	FAZ	Tue, Jul 9, 2019	293.68	295.04	286.40	287.28
2683	AMEX	FAZ	Mon, Jul 8, 2019	291.76	292.64	289.12	290.80
2682	AMEX	FAZ	Fri, Jul 5, 2019	289.92	294.24	286.72	287.52
2681	AMEX	FAZ	Wed, Jul 3, 2019	294.72	295.04	288.72	288.72
2680	AMEX	FAZ	Tue, Jul 2, 2019	300.72	301.12	295.76	296.72
2679	AMEX	FAZ	Mon, Jul 1, 2019	299.20	303.84	296.08	299.60
2678	AMEX	FAZ	Fri, Jun 28, 2019	308.48	313.04	306.44	308.32
2677	AMEX	FAZ	Thu, Jun 27, 2019	323.20	323.20	316.80	317.60
2676	AMEX	FAZ	Wed, Jun 26, 2019	318.40	326.00	317.60	325.60
2675	AMEX	FAZ	Tue, Jun 25, 2019	315.20	322.00	314.00	321.20
2674	AMEX	FAZ	Mon, Jun 24, 2019	311.20	315.20	308.40	314.80
2673	AMEX	FAZ	Fri, Jun 21, 2019	307.20	311.60	304.40	311.20
2672	AMEX	FAZ	Thu, Jun 20, 2019	306.40	314.34	304.80	305.60
2671	AMEX	FAZ	Wed, Jun 19, 2019	313.20	314.00	309.60	312.80
2670	AMEX	FAZ	Tue, Jun 18, 2019	316.80	318.80	310.00	314.00
2669	AMEX	FAZ	Mon, Jun 17, 2019	316.80	321.60	314.00	321.20
2668	AMEX	FAZ	Fri, Jun 14, 2019	317.60	322.40	314.40	316.80
2667	AMEX	FAZ	Thu, Jun 13, 2019	318.00	322.40	316.05	318.80
2666	AMEX	FAZ	Wed, Jun 12, 2019	318.80	322.72	315.60	320.40
2665	AMEX	FAZ	Tue, Jun 11, 2019	310.40	319.59	309.20	316.00
2664	AMEX	FAZ	Mon, Jun 10, 2019	314.80	315.60	309.60	314.80
2663	AMEX	FAZ	Fri, Jun 7, 2019	323.20	323.60	316.00	320.40
2662	AMEX	FAZ	Thu, Jun 6, 2019	325.20	330.40	320.00	322.40
2661	AMEX	FAZ	Wed, Jun 5, 2019	334.40	340.40	326.40	327.20
2660	AMEX	FAZ	Tue, Jun 4, 2019	349.60	354.40	337.60	338.00
2659	AMEX	FAZ	Mon, Jun 3, 2019	362.00	368.00	354.61	361.20
2658	AMEX	FAZ	Fri, May 31, 2019	363.20	364.80	355.60	361.20
2657	AMEX	FAZ	Thu, May 30, 2019	347.20	355.20	342.80	351.20
2656	AMEX	FAZ	Wed, May 29, 2019	352.40	357.60	348.00	349.20
2655	AMEX	FAZ	Tue, May 28, 2019	338.00	345.60	333.20	345.60
2654	AMEX	FAZ	Fri, May 24, 2019	338.40	342.00	335.60	337.20
2653	AMEX	FAZ	Thu, May 23, 2019	340.80	350.00	339.60	343.60
2652	AMEX	FAZ	Wed, May 22, 2019	332.40	334.00	328.80	331.20
2651	AMEX	FAZ	Tue, May 21, 2019	332.80	334.00	329.00	330.00
2650	AMEX	FAZ	Mon, May 20, 2019	340.40	341.60	333.60	338.40
2649	AMEX	FAZ	Fri, May 17, 2019	338.40	338.74	328.40	335.60
2648	AMEX	FAZ	Thu, May 16, 2019	337.60	338.00	325.34	330.40
2647	AMEX	FAZ	Wed, May 15, 2019	348.80	350.40	336.88	341.60
2646	AMEX	FAZ	Tue, May 14, 2019	348.00	349.20	334.80	342.00
2645	AMEX	FAZ	Mon, May 13, 2019	344.80	354.00	343.60	351.20
2644	AMEX	FAZ	Fri, May 10, 2019	338.40	347.40	326.00	328.80
2643	AMEX	FAZ	Thu, May 9, 2019	342.40	348.80	334.00	335.60
2642	AMEX	FAZ	Wed, May 8, 2019	334.80	336.00	326.00	334.40
2641	AMEX	FAZ	Tue, May 7, 2019	324.00	339.20	322.40	332.40
2640	AMEX	FAZ	Mon, May 6, 2019	327.20	328.80	314.40	316.80
2639	AMEX	FAZ	Fri, May 3, 2019	317.60	318.60	312.00	313.20
2638	AMEX	FAZ	Thu, May 2, 2019	320.80	326.80	316.00	320.80
2637	AMEX	FAZ	Wed, May 1, 2019	312.00	321.20	311.23	320.80
2636	AMEX	FAZ	Tue, Apr 30, 2019	317.20	321.00	312.80	314.00
2635	AMEX	FAZ	Mon, Apr 29, 2019	322.00	322.40	314.22	317.20
2634	AMEX	FAZ	Fri, Apr 26, 2019	331.60	332.80	323.20	323.60
2633	AMEX	FAZ	Thu, Apr 25, 2019	335.20	338.60	328.40	331.20
2632	AMEX	FAZ	Wed, Apr 24, 2019	334.80	336.80	330.00	332.80
2631	AMEX	FAZ	Tue, Apr 23, 2019	340.80	341.60	332.00	333.20
2630	AMEX	FAZ	Mon, Apr 22, 2019	339.20	343.60	338.80	340.40
2629	AMEX	FAZ	Thu, Apr 18, 2019	336.00	339.60	335.20	337.60
2628	AMEX	FAZ	Wed, Apr 17, 2019	333.60	341.40	332.00	336.40
2627	AMEX	FAZ	Tue, Apr 16, 2019	338.40	340.00	334.80	335.60
2626	AMEX	FAZ	Mon, Apr 15, 2019	335.60	342.40	334.80	340.00
2625	AMEX	FAZ	Fri, Apr 12, 2019	338.80	344.00	334.40	335.20
2624	AMEX	FAZ	Thu, Apr 11, 2019	351.20	354.64	347.06	350.00
2623	AMEX	FAZ	Wed, Apr 10, 2019	356.40	358.80	352.40	352.80
2622	AMEX	FAZ	Tue, Apr 9, 2019	353.60	360.40	353.60	358.00
2621	AMEX	FAZ	Mon, Apr 8, 2019	354.40	355.60	350.60	351.20
2620	AMEX	FAZ	Fri, Apr 5, 2019	351.20	353.60	349.60	351.20
2619	AMEX	FAZ	Thu, Apr 4, 2019	355.20	357.19	351.60	353.20
2618	AMEX	FAZ	Wed, Apr 3, 2019	353.20	359.20	350.80	355.60
2617	AMEX	FAZ	Tue, Apr 2, 2019	360.80	363.20	356.80	358.80
2616	AMEX	FAZ	Mon, Apr 1, 2019	371.20	371.60	358.40	359.60
2615	AMEX	FAZ	Fri, Mar 29, 2019	376.40	382.32	374.40	378.00
2614	AMEX	FAZ	Thu, Mar 28, 2019	390.00	392.80	381.20	381.60
2613	AMEX	FAZ	Wed, Mar 27, 2019	387.60	396.80	384.00	390.40
2612	AMEX	FAZ	Tue, Mar 26, 2019	392.00	396.40	386.40	386.80
2611	AMEX	FAZ	Mon, Mar 25, 2019	398.80	405.60	392.00	399.60
2610	AMEX	FAZ	Fri, Mar 22, 2019	379.20	399.60	377.60	396.80
2609	AMEX	FAZ	Thu, Mar 21, 2019	382.80	385.40	369.20	372.40
2608	AMEX	FAZ	Wed, Mar 20, 2019	364.80	379.20	364.40	378.40
2607	AMEX	FAZ	Tue, Mar 19, 2019	353.60	366.00	352.00	362.80
2606	AMEX	FAZ	Mon, Mar 18, 2019	363.20	363.20	354.80	357.30
2605	AMEX	FAZ	Fri, Mar 15, 2019	368.80	369.20	360.50	364.00
2604	AMEX	FAZ	Thu, Mar 14, 2019	372.80	373.71	366.80	369.20
2603	AMEX	FAZ	Wed, Mar 13, 2019	376.80	378.40	368.20	372.80
2602	AMEX	FAZ	Tue, Mar 12, 2019	382.00	382.30	377.20	380.40
2601	AMEX	FAZ	Mon, Mar 11, 2019	394.80	395.60	383.20	383.20
2600	AMEX	FAZ	Fri, Mar 8, 2019	408.80	410.80	397.20	398.00
2599	AMEX	FAZ	Thu, Mar 7, 2019	390.00	402.40	389.34	398.00
2598	AMEX	FAZ	Wed, Mar 6, 2019	380.80	388.80	379.00	387.60
2597	AMEX	FAZ	Tue, Mar 5, 2019	378.40	386.00	378.00	380.40
2596	AMEX	FAZ	Mon, Mar 4, 2019	370.40	388.00	366.80	378.40
2595	AMEX	FAZ	Fri, Mar 1, 2019	371.60	378.80	366.40	373.20
2594	AMEX	FAZ	Thu, Feb 28, 2019	377.60	378.60	372.80	378.00
2593	AMEX	FAZ	Wed, Feb 27, 2019	383.20	384.20	376.80	378.00
2592	AMEX	FAZ	Tue, Feb 26, 2019	382.40	384.00	375.20	380.00
2591	AMEX	FAZ	Mon, Feb 25, 2019	374.00	379.60	369.60	378.80
2590	AMEX	FAZ	Fri, Feb 22, 2019	379.20	383.60	378.00	379.60
2589	AMEX	FAZ	Thu, Feb 21, 2019	380.00	386.60	378.40	382.00
2588	AMEX	FAZ	Wed, Feb 20, 2019	381.60	384.00	377.60	378.00
2587	AMEX	FAZ	Tue, Feb 19, 2019	386.40	389.20	378.40	380.40
2586	AMEX	FAZ	Fri, Feb 15, 2019	393.60	393.60	382.40	382.80
2585	AMEX	FAZ	Thu, Feb 14, 2019	398.40	407.20	393.60	400.80
2584	AMEX	FAZ	Wed, Feb 13, 2019	391.60	392.80	385.16	392.40
2583	AMEX	FAZ	Tue, Feb 12, 2019	401.60	402.00	393.60	396.80
2582	AMEX	FAZ	Mon, Feb 11, 2019	409.20	412.39	406.40	408.40
2581	AMEX	FAZ	Fri, Feb 8, 2019	415.60	425.60	412.00	412.40
2580	AMEX	FAZ	Thu, Feb 7, 2019	408.00	418.40	405.80	410.00
2579	AMEX	FAZ	Wed, Feb 6, 2019	401.60	406.27	399.20	402.40
2578	AMEX	FAZ	Tue, Feb 5, 2019	399.20	405.79	398.80	399.20
2577	AMEX	FAZ	Mon, Feb 4, 2019	407.60	412.80	400.40	400.40
2576	AMEX	FAZ	Fri, Feb 1, 2019	412.00	413.20	404.40	406.80
2575	AMEX	FAZ	Thu, Jan 31, 2019	418.00	422.00	411.60	413.20
2574	AMEX	FAZ	Wed, Jan 30, 2019	417.20	424.80	406.86	413.60
2573	AMEX	FAZ	Tue, Jan 29, 2019	419.20	426.40	418.40	422.80
2572	AMEX	FAZ	Mon, Jan 28, 2019	426.00	429.60	419.60	420.40
2571	AMEX	FAZ	Fri, Jan 25, 2019	422.40	424.40	413.20	418.00
2570	AMEX	FAZ	Thu, Jan 24, 2019	439.20	440.00	427.60	431.20
2569	AMEX	FAZ	Wed, Jan 23, 2019	431.60	447.20	428.00	435.60
2568	AMEX	FAZ	Tue, Jan 22, 2019	432.80	442.80	427.20	435.60
2567	AMEX	FAZ	Fri, Jan 18, 2019	436.40	441.20	422.80	424.40
2566	AMEX	FAZ	Thu, Jan 17, 2019	454.00	457.20	437.60	442.00
2565	AMEX	FAZ	Wed, Jan 16, 2019	458.00	461.20	443.00	449.20
2564	AMEX	FAZ	Tue, Jan 15, 2019	488.80	489.60	468.80	471.20
2563	AMEX	FAZ	Mon, Jan 14, 2019	500.00	502.40	480.00	483.60
2562	AMEX	FAZ	Fri, Jan 11, 2019	496.80	502.00	486.80	488.40
2561	AMEX	FAZ	Thu, Jan 10, 2019	505.20	507.60	487.60	489.60
2560	AMEX	FAZ	Wed, Jan 9, 2019	499.20	508.00	491.20	495.20
2559	AMEX	FAZ	Tue, Jan 8, 2019	499.60	519.20	497.36	503.60
2558	AMEX	FAZ	Mon, Jan 7, 2019	521.20	524.80	499.20	512.00
2557	AMEX	FAZ	Fri, Jan 4, 2019	548.00	548.89	513.20	519.60
2556	AMEX	FAZ	Thu, Jan 3, 2019	552.40	572.40	545.60	570.80
2555	AMEX	FAZ	Wed, Jan 2, 2019	566.00	570.25	535.60	541.20
2554	AMEX	FAZ	Mon, Dec 31, 2018	549.20	564.40	538.80	542.80
2553	AMEX	FAZ	Fri, Dec 28, 2018	550.80	564.80	535.60	556.80
2552	AMEX	FAZ	Thu, Dec 27, 2018	603.60	616.80	555.20	557.60
2551	AMEX	FAZ	Wed, Dec 26, 2018	656.80	679.60	573.60	571.97
2550	AMEX	FAZ	Mon, Dec 24, 2018	639.60	665.60	627.20	664.80
2549	AMEX	FAZ	Fri, Dec 21, 2018	579.60	624.40	555.20	619.20
2548	AMEX	FAZ	Thu, Dec 20, 2018	572.80	597.20	558.18	584.00
2547	AMEX	FAZ	Wed, Dec 19, 2018	544.80	575.60	514.00	566.00
2546	AMEX	FAZ	Tue, Dec 18, 2018	534.40	554.00	519.60	544.40
2545	AMEX	FAZ	Mon, Dec 17, 2018	520.80	550.80	511.60	544.00
2544	AMEX	FAZ	Fri, Dec 14, 2018	513.20	519.60	500.62	515.60
2543	AMEX	FAZ	Thu, Dec 13, 2018	491.60	505.60	487.60	500.80
2542	AMEX	FAZ	Wed, Dec 12, 2018	480.80	496.00	475.20	495.20
2541	AMEX	FAZ	Tue, Dec 11, 2018	470.80	501.60	466.00	496.80
2540	AMEX	FAZ	Mon, Dec 10, 2018	479.20	511.60	476.00	487.60
2539	AMEX	FAZ	Fri, Dec 7, 2018	452.40	481.60	438.80	474.00
2538	AMEX	FAZ	Thu, Dec 6, 2018	472.00	488.00	448.80	448.80
2537	AMEX	FAZ	Tue, Dec 4, 2018	405.20	448.80	404.80	445.60
2536	AMEX	FAZ	Mon, Dec 3, 2018	395.20	408.80	392.40	400.80
2535	AMEX	FAZ	Fri, Nov 30, 2018	422.80	424.40	408.00	410.80
2534	AMEX	FAZ	Thu, Nov 29, 2018	416.00	425.60	412.96	420.40
2533	AMEX	FAZ	Wed, Nov 28, 2018	433.60	440.40	411.60	411.60
2532	AMEX	FAZ	Tue, Nov 27, 2018	443.20	444.80	435.20	436.80
2531	AMEX	FAZ	Mon, Nov 26, 2018	450.80	451.60	436.80	438.80
2530	AMEX	FAZ	Fri, Nov 23, 2018	458.40	466.14	454.80	464.00
2529	AMEX	FAZ	Wed, Nov 21, 2018	448.40	458.40	438.40	452.80
2528	AMEX	FAZ	Tue, Nov 20, 2018	447.20	460.80	445.20	456.00
2527	AMEX	FAZ	Mon, Nov 19, 2018	425.60	441.49	421.20	432.80
2526	AMEX	FAZ	Fri, Nov 16, 2018	430.80	437.04	418.80	424.40
2525	AMEX	FAZ	Thu, Nov 15, 2018	446.40	454.80	424.40	426.80
2524	AMEX	FAZ	Wed, Nov 14, 2018	419.60	452.09	416.40	440.80
2523	AMEX	FAZ	Tue, Nov 13, 2018	428.80	431.20	416.80	426.80
2522	AMEX	FAZ	Mon, Nov 12, 2018	412.00	433.60	409.60	432.00
2521	AMEX	FAZ	Fri, Nov 9, 2018	406.00	417.60	403.20	410.40
2520	AMEX	FAZ	Thu, Nov 8, 2018	407.60	409.60	397.60	400.80
2519	AMEX	FAZ	Wed, Nov 7, 2018	416.00	422.40	402.40	403.60
2518	AMEX	FAZ	Tue, Nov 6, 2018	432.80	432.80	422.80	423.60
2517	AMEX	FAZ	Mon, Nov 5, 2018	445.20	445.20	425.40	430.00
2516	AMEX	FAZ	Fri, Nov 2, 2018	431.60	456.80	428.80	445.20
2515	AMEX	FAZ	Thu, Nov 1, 2018	444.00	452.00	439.60	441.60
2514	AMEX	FAZ	Wed, Oct 31, 2018	456.00	456.00	432.60	449.60
2513	AMEX	FAZ	Tue, Oct 30, 2018	481.60	486.00	465.60	467.20
2512	AMEX	FAZ	Mon, Oct 29, 2018	474.40	502.00	458.80	485.20
2511	AMEX	FAZ	Fri, Oct 26, 2018	484.00	503.60	475.60	490.00
2510	AMEX	FAZ	Thu, Oct 25, 2018	484.40	489.20	456.80	466.80
2509	AMEX	FAZ	Wed, Oct 24, 2018	463.20	496.40	463.20	494.40
2508	AMEX	FAZ	Tue, Oct 23, 2018	480.40	488.80	457.20	463.60
2507	AMEX	FAZ	Mon, Oct 22, 2018	434.00	456.40	431.60	456.40
2506	AMEX	FAZ	Fri, Oct 19, 2018	439.60	443.20	426.40	436.40
2505	AMEX	FAZ	Thu, Oct 18, 2018	428.40	445.58	422.00	441.60
2504	AMEX	FAZ	Wed, Oct 17, 2018	433.60	441.60	417.60	424.00
2503	AMEX	FAZ	Tue, Oct 16, 2018	448.00	456.40	430.40	432.00
2502	AMEX	FAZ	Mon, Oct 15, 2018	451.20	457.60	444.40	457.60
2501	AMEX	FAZ	Fri, Oct 12, 2018	434.00	470.40	429.60	450.80
2500	AMEX	FAZ	Thu, Oct 11, 2018	428.80	463.60	425.60	458.00
2499	AMEX	FAZ	Wed, Oct 10, 2018	391.20	425.20	389.20	423.20
2498	AMEX	FAZ	Tue, Oct 9, 2018	389.60	394.40	385.20	389.20
2497	AMEX	FAZ	Mon, Oct 8, 2018	392.40	396.80	385.00	386.40
2496	AMEX	FAZ	Fri, Oct 5, 2018	382.80	392.87	379.60	389.20
2495	AMEX	FAZ	Thu, Oct 4, 2018	385.20	392.00	376.80	384.40
2494	AMEX	FAZ	Wed, Oct 3, 2018	384.00	387.20	378.80	384.00
2493	AMEX	FAZ	Tue, Oct 2, 2018	391.60	395.40	388.00	390.00
2492	AMEX	FAZ	Mon, Oct 1, 2018	382.80	390.80	380.00	388.80
2491	AMEX	FAZ	Fri, Sep 28, 2018	387.60	390.00	384.00	388.40
2490	AMEX	FAZ	Thu, Sep 27, 2018	379.60	384.00	376.40	383.60
2489	AMEX	FAZ	Wed, Sep 26, 2018	368.80	383.20	368.00	381.60
2488	AMEX	FAZ	Tue, Sep 25, 2018	364.40	370.40	364.16	369.60
2487	AMEX	FAZ	Mon, Sep 24, 2018	359.20	370.20	358.80	367.96
2486	AMEX	FAZ	Fri, Sep 21, 2018	353.20	358.20	352.00	357.20
2485	AMEX	FAZ	Thu, Sep 20, 2018	359.60	360.40	353.00	355.20
2484	AMEX	FAZ	Wed, Sep 19, 2018	373.20	373.60	362.00	364.40
2483	AMEX	FAZ	Tue, Sep 18, 2018	376.00	377.60	371.60	373.20
2482	AMEX	FAZ	Mon, Sep 17, 2018	372.00	378.40	370.00	376.80
2481	AMEX	FAZ	Fri, Sep 14, 2018	374.80	375.60	371.64	372.40
2480	AMEX	FAZ	Thu, Sep 13, 2018	374.40	377.40	369.60	375.60
2479	AMEX	FAZ	Wed, Sep 12, 2018	372.00	378.40	370.72	377.20
2478	AMEX	FAZ	Tue, Sep 11, 2018	375.60	378.80	369.20	371.20
2477	AMEX	FAZ	Mon, Sep 10, 2018	371.20	374.80	369.20	373.20
2476	AMEX	FAZ	Fri, Sep 7, 2018	371.20	377.60	370.80	374.40
2475	AMEX	FAZ	Thu, Sep 6, 2018	368.00	373.81	366.00	371.20
2474	AMEX	FAZ	Wed, Sep 5, 2018	366.40	370.00	364.40	368.40
2473	AMEX	FAZ	Tue, Sep 4, 2018	370.40	372.80	365.00	365.60
2472	AMEX	FAZ	Fri, Aug 31, 2018	371.60	373.24	367.80	368.80
2471	AMEX	FAZ	Thu, Aug 30, 2018	366.00	370.60	363.46	368.80
2470	AMEX	FAZ	Wed, Aug 29, 2018	364.80	366.29	360.00	362.80
2469	AMEX	FAZ	Tue, Aug 28, 2018	364.00	367.16	362.60	364.40
2468	AMEX	FAZ	Mon, Aug 27, 2018	371.20	372.00	362.80	366.00
2467	AMEX	FAZ	Fri, Aug 24, 2018	378.80	379.20	374.40	375.60
2466	AMEX	FAZ	Thu, Aug 23, 2018	377.60	381.96	376.80	380.80
2465	AMEX	FAZ	Wed, Aug 22, 2018	378.80	380.80	375.20	377.60
2464	AMEX	FAZ	Tue, Aug 21, 2018	376.40	377.60	370.80	375.60
2463	AMEX	FAZ	Mon, Aug 20, 2018	380.00	381.20	375.60	376.80
2462	AMEX	FAZ	Fri, Aug 17, 2018	386.80	386.80	378.40	380.40
2461	AMEX	FAZ	Thu, Aug 16, 2018	392.00	392.00	380.97	384.40
2460	AMEX	FAZ	Wed, Aug 15, 2018	396.80	402.00	393.20	396.40
2459	AMEX	FAZ	Tue, Aug 14, 2018	396.00	398.80	388.80	391.20
2458	AMEX	FAZ	Mon, Aug 13, 2018	392.40	400.80	389.20	400.00
2457	AMEX	FAZ	Fri, Aug 10, 2018	390.40	395.20	388.80	392.40
2456	AMEX	FAZ	Thu, Aug 9, 2018	379.60	382.80	377.60	382.00
2455	AMEX	FAZ	Wed, Aug 8, 2018	380.80	382.40	377.20	379.20
2454	AMEX	FAZ	Tue, Aug 7, 2018	382.40	382.61	376.20	380.40
2453	AMEX	FAZ	Mon, Aug 6, 2018	389.20	389.20	381.64	384.00
2452	AMEX	FAZ	Fri, Aug 3, 2018	394.80	394.80	388.00	388.00
2451	AMEX	FAZ	Thu, Aug 2, 2018	398.80	404.00	392.80	393.60
2450	AMEX	FAZ	Wed, Aug 1, 2018	396.40	400.40	389.20	395.20
2449	AMEX	FAZ	Tue, Jul 31, 2018	395.20	400.66	393.20	398.80
2448	AMEX	FAZ	Mon, Jul 30, 2018	391.20	398.40	390.00	397.20
2447	AMEX	FAZ	Fri, Jul 27, 2018	386.40	397.80	384.00	392.40
2446	AMEX	FAZ	Thu, Jul 26, 2018	388.00	389.20	383.20	388.40
2445	AMEX	FAZ	Wed, Jul 25, 2018	394.40	394.80	385.60	386.80
2444	AMEX	FAZ	Tue, Jul 24, 2018	390.00	396.00	386.80	392.80
2443	AMEX	FAZ	Mon, Jul 23, 2018	402.40	404.00	392.40	393.60
2442	AMEX	FAZ	Fri, Jul 20, 2018	406.00	408.40	400.89	404.00
2441	AMEX	FAZ	Thu, Jul 19, 2018	398.40	405.20	397.60	403.60
2440	AMEX	FAZ	Wed, Jul 18, 2018	404.40	405.20	393.60	394.80
2439	AMEX	FAZ	Tue, Jul 17, 2018	409.20	410.00	403.21	406.80
2438	AMEX	FAZ	Mon, Jul 16, 2018	416.80	418.40	407.35	408.00
2437	AMEX	FAZ	Fri, Jul 13, 2018	417.20	427.20	414.80	419.60
2436	AMEX	FAZ	Thu, Jul 12, 2018	411.60	419.20	411.20	413.60
2435	AMEX	FAZ	Wed, Jul 11, 2018	421.60	421.74	413.20	418.40
2434	AMEX	FAZ	Tue, Jul 10, 2018	410.80	417.60	409.79	414.80
2433	AMEX	FAZ	Mon, Jul 9, 2018	428.00	428.00	412.40	412.80
2432	AMEX	FAZ	Fri, Jul 6, 2018	440.80	443.96	428.20	432.00
2431	AMEX	FAZ	Thu, Jul 5, 2018	440.40	445.74	438.40	439.20
2430	AMEX	FAZ	Tue, Jul 3, 2018	436.00	448.00	434.00	446.80
2429	AMEX	FAZ	Mon, Jul 2, 2018	451.20	451.20	438.80	439.20
2428	AMEX	FAZ	Fri, Jun 29, 2018	432.80	443.80	426.25	443.20
2427	AMEX	FAZ	Thu, Jun 28, 2018	456.00	457.80	438.80	443.60
2426	AMEX	FAZ	Wed, Jun 27, 2018	440.40	456.00	433.60	456.00
2425	AMEX	FAZ	Tue, Jun 26, 2018	437.20	445.67	435.20	440.80
2424	AMEX	FAZ	Mon, Jun 25, 2018	428.40	446.40	427.35	438.40
2423	AMEX	FAZ	Fri, Jun 22, 2018	415.20	424.40	414.00	423.20
2422	AMEX	FAZ	Thu, Jun 21, 2018	421.60	427.40	416.40	420.80
2421	AMEX	FAZ	Wed, Jun 20, 2018	414.80	419.20	413.20	418.80
2420	AMEX	FAZ	Tue, Jun 19, 2018	426.80	428.00	418.00	419.60
2419	AMEX	FAZ	Mon, Jun 18, 2018	424.80	428.04	416.00	416.80
2418	AMEX	FAZ	Fri, Jun 15, 2018	422.40	427.60	413.60	416.80
2417	AMEX	FAZ	Thu, Jun 14, 2018	409.20	418.00	407.60	416.80
2416	AMEX	FAZ	Wed, Jun 13, 2018	403.20	412.00	400.95	412.00
2415	AMEX	FAZ	Tue, Jun 12, 2018	403.20	408.40	400.00	404.80
2414	AMEX	FAZ	Mon, Jun 11, 2018	400.80	404.80	396.80	404.80
2413	AMEX	FAZ	Fri, Jun 8, 2018	408.00	409.40	401.20	401.60
2412	AMEX	FAZ	Thu, Jun 7, 2018	401.20	411.00	399.20	406.00
2411	AMEX	FAZ	Wed, Jun 6, 2018	419.20	419.60	404.40	404.40
2410	AMEX	FAZ	Tue, Jun 5, 2018	421.60	428.40	420.40	422.80
2409	AMEX	FAZ	Mon, Jun 4, 2018	424.80	424.80	419.20	420.40
2408	AMEX	FAZ	Fri, Jun 1, 2018	428.00	430.80	424.00	428.40
2407	AMEX	FAZ	Thu, May 31, 2018	434.00	443.60	432.00	439.60
2406	AMEX	FAZ	Wed, May 30, 2018	442.00	445.20	427.60	431.60
2405	AMEX	FAZ	Tue, May 29, 2018	435.20	460.80	435.20	453.20
2404	AMEX	FAZ	Fri, May 25, 2018	424.80	428.80	422.00	424.40
2403	AMEX	FAZ	Thu, May 24, 2018	416.80	431.56	416.40	420.40
2402	AMEX	FAZ	Wed, May 23, 2018	416.80	424.40	414.20	414.40
2401	AMEX	FAZ	Tue, May 22, 2018	415.60	415.80	406.40	412.00
2400	AMEX	FAZ	Mon, May 21, 2018	419.20	419.60	414.40	416.80
2399	AMEX	FAZ	Fri, May 18, 2018	419.20	427.60	419.20	426.80
2398	AMEX	FAZ	Thu, May 17, 2018	418.40	424.60	416.00	419.60
2397	AMEX	FAZ	Wed, May 16, 2018	420.80	421.60	413.20	417.60
2396	AMEX	FAZ	Tue, May 15, 2018	417.60	422.40	413.60	418.00
2395	AMEX	FAZ	Mon, May 14, 2018	407.60	416.00	406.08	414.00
2394	AMEX	FAZ	Fri, May 11, 2018	409.20	412.00	404.00	410.80
2393	AMEX	FAZ	Thu, May 10, 2018	418.40	419.60	407.20	409.60
2392	AMEX	FAZ	Wed, May 9, 2018	430.80	433.91	416.80	419.60
2391	AMEX	FAZ	Tue, May 8, 2018	441.20	442.40	428.00	434.80
2390	AMEX	FAZ	Mon, May 7, 2018	446.00	448.80	436.04	440.80
2389	AMEX	FAZ	Fri, May 4, 2018	472.00	474.80	443.00	448.80
2388	AMEX	FAZ	Thu, May 3, 2018	462.80	483.04	459.60	464.40
2387	AMEX	FAZ	Wed, May 2, 2018	448.00	460.00	444.80	458.00
2386	AMEX	FAZ	Tue, May 1, 2018	450.40	460.80	446.00	446.00
2385	AMEX	FAZ	Mon, Apr 30, 2018	442.40	450.80	434.20	450.40
2384	AMEX	FAZ	Fri, Apr 27, 2018	446.00	448.40	440.40	443.20
2383	AMEX	FAZ	Thu, Apr 26, 2018	450.80	453.20	438.60	445.60
2382	AMEX	FAZ	Wed, Apr 25, 2018	452.80	464.40	448.00	453.60
2381	AMEX	FAZ	Tue, Apr 24, 2018	438.00	458.80	430.80	451.20
2380	AMEX	FAZ	Mon, Apr 23, 2018	439.60	447.20	437.20	442.40
2379	AMEX	FAZ	Fri, Apr 20, 2018	438.00	446.67	433.40	440.80
2378	AMEX	FAZ	Thu, Apr 19, 2018	448.40	449.20	437.60	439.60
2377	AMEX	FAZ	Wed, Apr 18, 2018	442.80	449.80	439.49	448.00
2376	AMEX	FAZ	Tue, Apr 17, 2018	442.00	448.21	436.80	445.20
2375	AMEX	FAZ	Mon, Apr 16, 2018	450.00	454.00	443.60	451.20
2374	AMEX	FAZ	Fri, Apr 13, 2018	430.80	463.60	430.80	457.60
2373	AMEX	FAZ	Thu, Apr 12, 2018	450.00	451.20	436.80	444.40
2372	AMEX	FAZ	Wed, Apr 11, 2018	459.20	461.81	449.02	459.60
2371	AMEX	FAZ	Tue, Apr 10, 2018	445.60	454.40	440.00	448.80
2370	AMEX	FAZ	Mon, Apr 9, 2018	462.00	466.40	440.59	465.20
2369	AMEX	FAZ	Fri, Apr 6, 2018	454.40	479.60	445.60	469.60
2368	AMEX	FAZ	Thu, Apr 5, 2018	441.60	446.80	434.40	441.60
2367	AMEX	FAZ	Wed, Apr 4, 2018	484.80	485.20	447.20	450.40
2366	AMEX	FAZ	Tue, Apr 3, 2018	470.00	482.80	460.40	463.20
2365	AMEX	FAZ	Mon, Apr 2, 2018	455.60	495.20	451.55	479.20
2364	AMEX	FAZ	Thu, Mar 29, 2018	462.80	468.00	444.80	452.80
2363	AMEX	FAZ	Wed, Mar 28, 2018	471.60	483.20	458.00	468.00
2362	AMEX	FAZ	Tue, Mar 27, 2018	446.00	482.40	443.20	473.20
2361	AMEX	FAZ	Mon, Mar 26, 2018	465.60	479.60	447.62	451.20
2360	AMEX	FAZ	Fri, Mar 23, 2018	455.20	494.40	449.20	492.00
2359	AMEX	FAZ	Thu, Mar 22, 2018	430.80	458.40	426.94	456.00
2358	AMEX	FAZ	Wed, Mar 21, 2018	414.00	419.20	404.40	418.40
2357	AMEX	FAZ	Tue, Mar 20, 2018	416.00	418.00	411.60	414.80
2356	AMEX	FAZ	Mon, Mar 19, 2018	410.80	429.20	410.40	418.22
2355	AMEX	FAZ	Fri, Mar 16, 2018	412.00	412.00	403.00	408.80
2354	AMEX	FAZ	Thu, Mar 15, 2018	408.80	415.84	408.00	412.40
2353	AMEX	FAZ	Wed, Mar 14, 2018	401.60	416.20	400.00	412.80
2352	AMEX	FAZ	Tue, Mar 13, 2018	392.40	407.20	389.60	404.00
2351	AMEX	FAZ	Mon, Mar 12, 2018	392.40	398.00	390.00	394.80
2350	AMEX	FAZ	Fri, Mar 9, 2018	409.20	412.64	393.20	393.60
2349	AMEX	FAZ	Thu, Mar 8, 2018	420.00	428.80	417.56	418.80
2348	AMEX	FAZ	Wed, Mar 7, 2018	434.40	436.00	419.80	422.00
2347	AMEX	FAZ	Tue, Mar 6, 2018	421.20	434.40	421.20	423.20
2346	AMEX	FAZ	Mon, Mar 5, 2018	455.20	455.60	421.60	426.80
2345	AMEX	FAZ	Fri, Mar 2, 2018	460.00	469.60	442.80	444.80
2344	AMEX	FAZ	Thu, Mar 1, 2018	430.80	456.00	421.60	450.00
2343	AMEX	FAZ	Wed, Feb 28, 2018	413.60	431.60	407.60	431.60
2342	AMEX	FAZ	Tue, Feb 27, 2018	406.00	419.20	400.00	419.20
2341	AMEX	FAZ	Mon, Feb 26, 2018	414.40	420.40	406.00	406.40
2340	AMEX	FAZ	Fri, Feb 23, 2018	435.20	436.80	420.80	421.20
2339	AMEX	FAZ	Thu, Feb 22, 2018	431.20	443.60	424.80	441.20
2338	AMEX	FAZ	Wed, Feb 21, 2018	430.80	436.00	415.20	435.60
2337	AMEX	FAZ	Tue, Feb 20, 2018	429.20	435.08	418.00	431.20
2336	AMEX	FAZ	Fri, Feb 16, 2018	429.60	430.80	416.60	425.20
2335	AMEX	FAZ	Thu, Feb 15, 2018	426.40	440.76	426.00	426.80
2334	AMEX	FAZ	Wed, Feb 14, 2018	464.00	466.40	435.00	436.80
2333	AMEX	FAZ	Tue, Feb 13, 2018	475.20	476.40	457.80	460.80
2332	AMEX	FAZ	Mon, Feb 12, 2018	473.20	486.80	457.60	467.60
2331	AMEX	FAZ	Fri, Feb 9, 2018	490.00	535.60	473.20	484.80
2330	AMEX	FAZ	Thu, Feb 8, 2018	454.00	514.40	453.60	514.40
2329	AMEX	FAZ	Wed, Feb 7, 2018	462.00	464.40	438.80	458.00
2328	AMEX	FAZ	Tue, Feb 6, 2018	512.00	512.80	454.00	458.00
2327	AMEX	FAZ	Mon, Feb 5, 2018	440.80	486.80	427.40	480.00
2326	AMEX	FAZ	Fri, Feb 2, 2018	403.60	424.80	403.00	423.20
2325	AMEX	FAZ	Thu, Feb 1, 2018	406.80	408.00	397.60	399.60
2324	AMEX	FAZ	Wed, Jan 31, 2018	406.40	409.16	400.20	404.40
2323	AMEX	FAZ	Tue, Jan 30, 2018	407.60	409.80	400.40	409.60
2322	AMEX	FAZ	Mon, Jan 29, 2018	391.60	398.40	388.40	398.00
2321	AMEX	FAZ	Fri, Jan 26, 2018	393.60	399.60	390.00	390.40
2320	AMEX	FAZ	Thu, Jan 25, 2018	394.00	401.60	394.00	397.20
2319	AMEX	FAZ	Wed, Jan 24, 2018	398.00	404.80	393.20	396.00
2318	AMEX	FAZ	Tue, Jan 23, 2018	405.20	409.20	400.40	401.20
2317	AMEX	FAZ	Mon, Jan 22, 2018	415.60	416.00	404.40	404.40
2316	AMEX	FAZ	Fri, Jan 19, 2018	420.80	422.40	415.20	415.20
2315	AMEX	FAZ	Thu, Jan 18, 2018	420.40	425.60	419.20	423.60
2314	AMEX	FAZ	Wed, Jan 17, 2018	430.80	434.80	418.80	421.60
2313	AMEX	FAZ	Tue, Jan 16, 2018	421.20	436.00	416.80	432.00
2312	AMEX	FAZ	Fri, Jan 12, 2018	433.20	436.16	428.40	429.20
2311	AMEX	FAZ	Thu, Jan 11, 2018	438.00	441.60	436.00	436.00
2310	AMEX	FAZ	Wed, Jan 10, 2018	444.00	448.40	437.20	441.20
2309	AMEX	FAZ	Tue, Jan 9, 2018	447.60	448.40	439.73	445.60
2308	AMEX	FAZ	Mon, Jan 8, 2018	450.80	454.80	448.40	450.00
2307	AMEX	FAZ	Fri, Jan 5, 2018	452.40	458.00	450.00	450.80
2306	AMEX	FAZ	Thu, Jan 4, 2018	461.20	461.20	447.60	457.60
2305	AMEX	FAZ	Wed, Jan 3, 2018	471.60	471.60	463.20	465.20
2304	AMEX	FAZ	Tue, Jan 2, 2018	463.20	475.20	462.80	471.60
2303	AMEX	FAZ	Fri, Dec 29, 2017	458.80	468.80	458.80	467.60
2302	AMEX	FAZ	Thu, Dec 28, 2017	465.20	467.80	461.60	462.40
2301	AMEX	FAZ	Wed, Dec 27, 2017	470.80	471.44	467.16	468.40
2300	AMEX	FAZ	Tue, Dec 26, 2017	468.40	473.60	465.94	470.00
2299	AMEX	FAZ	Fri, Dec 22, 2017	465.20	474.40	465.20	468.40
2298	AMEX	FAZ	Thu, Dec 21, 2017	470.00	471.60	463.96	468.00
2297	AMEX	FAZ	Wed, Dec 20, 2017	460.80	475.40	460.74	475.20
2296	AMEX	FAZ	Tue, Dec 19, 2017	456.80	470.40	456.40	470.00
2295	AMEX	FAZ	Mon, Dec 18, 2017	460.00	462.80	454.40	460.00
2294	AMEX	FAZ	Fri, Dec 15, 2017	477.20	478.40	464.20	470.40
2293	AMEX	FAZ	Thu, Dec 14, 2017	471.60	484.00	470.40	482.40
2292	AMEX	FAZ	Wed, Dec 13, 2017	462.80	476.80	462.00	476.00
2291	AMEX	FAZ	Tue, Dec 12, 2017	472.40	474.40	459.38	463.60
2290	AMEX	FAZ	Mon, Dec 11, 2017	474.40	478.40	472.00	475.60
2289	AMEX	FAZ	Fri, Dec 8, 2017	474.00	482.00	473.20	474.40
2288	AMEX	FAZ	Thu, Dec 7, 2017	489.60	492.00	477.60	481.20
2287	AMEX	FAZ	Wed, Dec 6, 2017	489.60	490.80	482.80	487.20
2286	AMEX	FAZ	Tue, Dec 5, 2017	477.20	488.00	473.20	485.60
2285	AMEX	FAZ	Mon, Dec 4, 2017	464.40	479.20	463.20	478.80
2284	AMEX	FAZ	Fri, Dec 1, 2017	488.80	515.64	482.40	487.60
2283	AMEX	FAZ	Thu, Nov 30, 2017	490.00	496.00	474.80	489.60
2282	AMEX	FAZ	Wed, Nov 29, 2017	502.40	505.80	491.60	498.40
2281	AMEX	FAZ	Tue, Nov 28, 2017	536.00	538.80	509.20	511.20
2280	AMEX	FAZ	Mon, Nov 27, 2017	535.60	538.80	531.20	538.80
2279	AMEX	FAZ	Fri, Nov 24, 2017	535.20	537.60	533.64	537.60
2278	AMEX	FAZ	Wed, Nov 22, 2017	531.60	538.20	529.63	538.00
2277	AMEX	FAZ	Tue, Nov 21, 2017	533.60	535.60	531.20	532.00
2276	AMEX	FAZ	Mon, Nov 20, 2017	542.40	545.20	537.20	539.60
2275	AMEX	FAZ	Fri, Nov 17, 2017	544.80	548.80	542.00	545.20
2274	AMEX	FAZ	Thu, Nov 16, 2017	539.20	541.60	535.60	540.40
2273	AMEX	FAZ	Wed, Nov 15, 2017	553.60	558.80	539.60	546.00
2272	AMEX	FAZ	Tue, Nov 14, 2017	550.40	553.20	543.40	544.00
2271	AMEX	FAZ	Mon, Nov 13, 2017	554.40	554.40	542.20	543.60
2270	AMEX	FAZ	Fri, Nov 10, 2017	544.00	548.80	543.19	547.20
2269	AMEX	FAZ	Thu, Nov 9, 2017	548.00	558.00	541.60	544.80
2268	AMEX	FAZ	Wed, Nov 8, 2017	539.60	544.80	536.00	540.00
2267	AMEX	FAZ	Tue, Nov 7, 2017	521.20	539.60	518.80	536.40
2266	AMEX	FAZ	Mon, Nov 6, 2017	529.60	530.00	521.40	523.60
2265	AMEX	FAZ	Fri, Nov 3, 2017	526.00	532.80	526.00	527.60
2264	AMEX	FAZ	Thu, Nov 2, 2017	535.60	539.72	522.40	524.80
2263	AMEX	FAZ	Wed, Nov 1, 2017	532.40	538.00	527.20	535.20
2262	AMEX	FAZ	Tue, Oct 31, 2017	534.00	539.20	534.00	538.00
2261	AMEX	FAZ	Mon, Oct 30, 2017	537.60	539.60	531.80	536.00
2260	AMEX	FAZ	Fri, Oct 27, 2017	535.20	542.44	530.80	532.00
2259	AMEX	FAZ	Thu, Oct 26, 2017	535.20	536.40	529.12	533.60
2258	AMEX	FAZ	Wed, Oct 25, 2017	531.20	548.00	530.45	539.20
2257	AMEX	FAZ	Tue, Oct 24, 2017	535.60	539.20	531.30	534.40
2256	AMEX	FAZ	Mon, Oct 23, 2017	534.80	542.36	534.00	540.80
2255	AMEX	FAZ	Fri, Oct 20, 2017	539.60	542.00	534.40	537.60
2254	AMEX	FAZ	Thu, Oct 19, 2017	560.00	562.00	551.20	552.00
2253	AMEX	FAZ	Wed, Oct 18, 2017	552.80	558.00	550.00	552.00
2252	AMEX	FAZ	Tue, Oct 17, 2017	548.80	561.60	548.80	559.60
2251	AMEX	FAZ	Mon, Oct 16, 2017	554.80	557.20	551.20	552.40
2250	AMEX	FAZ	Fri, Oct 13, 2017	560.00	566.40	552.20	557.20
2249	AMEX	FAZ	Thu, Oct 12, 2017	550.40	559.20	548.00	558.00
2248	AMEX	FAZ	Wed, Oct 11, 2017	553.20	556.57	550.40	551.60
2247	AMEX	FAZ	Tue, Oct 10, 2017	556.40	557.60	550.40	552.80
2246	AMEX	FAZ	Mon, Oct 9, 2017	552.40	560.80	549.24	558.00
2245	AMEX	FAZ	Fri, Oct 6, 2017	552.00	562.00	552.00	556.00
2244	AMEX	FAZ	Thu, Oct 5, 2017	567.20	570.80	551.60	555.20
2243	AMEX	FAZ	Wed, Oct 4, 2017	570.40	573.08	566.00	570.40
2242	AMEX	FAZ	Tue, Oct 3, 2017	570.40	574.80	567.20	568.40
2241	AMEX	FAZ	Mon, Oct 2, 2017	582.00	582.40	572.00	572.80
2240	AMEX	FAZ	Fri, Sep 29, 2017	588.80	589.60	582.00	583.20
2239	AMEX	FAZ	Thu, Sep 28, 2017	592.00	597.70	588.00	588.80
2238	AMEX	FAZ	Wed, Sep 27, 2017	595.20	600.40	588.40	594.40
2237	AMEX	FAZ	Tue, Sep 26, 2017	605.60	611.20	603.60	608.80
2236	AMEX	FAZ	Mon, Sep 25, 2017	604.80	616.00	602.00	608.40
2235	AMEX	FAZ	Fri, Sep 22, 2017	609.60	609.60	602.40	603.60
2234	AMEX	FAZ	Thu, Sep 21, 2017	606.00	607.20	599.16	603.20
2233	AMEX	FAZ	Wed, Sep 20, 2017	611.60	616.40	602.00	605.60
2232	AMEX	FAZ	Tue, Sep 19, 2017	619.20	619.60	608.00	611.60
2231	AMEX	FAZ	Mon, Sep 18, 2017	626.80	627.20	618.00	619.60
2230	AMEX	FAZ	Fri, Sep 15, 2017	639.20	644.00	630.80	630.80
2229	AMEX	FAZ	Thu, Sep 14, 2017	638.00	640.00	633.60	637.60
2228	AMEX	FAZ	Wed, Sep 13, 2017	636.40	640.40	633.60	634.80
2227	AMEX	FAZ	Tue, Sep 12, 2017	644.00	644.40	631.60	633.60
2226	AMEX	FAZ	Mon, Sep 11, 2017	658.40	659.20	641.60	646.00
2225	AMEX	FAZ	Fri, Sep 8, 2017	692.80	694.40	670.80	678.40
2224	AMEX	FAZ	Thu, Sep 7, 2017	671.60	694.40	664.80	688.80
2223	AMEX	FAZ	Wed, Sep 6, 2017	668.80	674.40	663.20	671.60
2222	AMEX	FAZ	Tue, Sep 5, 2017	653.20	680.80	649.60	674.40
2221	AMEX	FAZ	Fri, Sep 1, 2017	644.00	646.80	634.80	642.80
2220	AMEX	FAZ	Thu, Aug 31, 2017	646.40	651.96	644.00	648.40
2219	AMEX	FAZ	Wed, Aug 30, 2017	657.20	660.00	647.20	651.60
2218	AMEX	FAZ	Tue, Aug 29, 2017	672.00	673.20	657.20	660.40
2217	AMEX	FAZ	Mon, Aug 28, 2017	642.80	658.80	642.80	654.00
2216	AMEX	FAZ	Fri, Aug 25, 2017	645.60	648.40	640.00	646.00
2215	AMEX	FAZ	Thu, Aug 24, 2017	643.60	652.80	642.80	652.00
2214	AMEX	FAZ	Wed, Aug 23, 2017	660.80	661.60	642.49	650.00
2213	AMEX	FAZ	Tue, Aug 22, 2017	658.40	660.00	646.80	649.60
2212	AMEX	FAZ	Mon, Aug 21, 2017	667.60	674.00	664.20	666.00
2211	AMEX	FAZ	Fri, Aug 18, 2017	666.00	673.80	655.26	667.60
2210	AMEX	FAZ	Thu, Aug 17, 2017	641.60	664.40	636.40	663.60
2209	AMEX	FAZ	Wed, Aug 16, 2017	630.80	638.00	626.00	635.60
2208	AMEX	FAZ	Tue, Aug 15, 2017	626.00	637.49	625.20	634.40
2207	AMEX	FAZ	Mon, Aug 14, 2017	651.60	652.10	634.00	638.00
2206	AMEX	FAZ	Fri, Aug 11, 2017	657.60	670.80	653.20	666.80
2205	AMEX	FAZ	Thu, Aug 10, 2017	638.40	658.80	636.95	658.00
2204	AMEX	FAZ	Wed, Aug 9, 2017	638.00	639.60	628.80	628.80
2203	AMEX	FAZ	Tue, Aug 8, 2017	622.80	629.87	611.60	627.60
2202	AMEX	FAZ	Mon, Aug 7, 2017	620.80	625.60	620.00	622.80
2201	AMEX	FAZ	Fri, Aug 4, 2017	620.40	623.60	615.60	620.80
2200	AMEX	FAZ	Thu, Aug 3, 2017	626.40	632.40	624.80	630.00
2199	AMEX	FAZ	Wed, Aug 2, 2017	621.60	630.80	620.80	623.60
2198	AMEX	FAZ	Tue, Aug 1, 2017	627.20	631.60	622.00	623.20
2197	AMEX	FAZ	Mon, Jul 31, 2017	638.80	641.60	631.66	635.60
2196	AMEX	FAZ	Fri, Jul 28, 2017	647.60	651.20	642.36	644.00
2195	AMEX	FAZ	Thu, Jul 27, 2017	634.40	652.22	628.45	644.00
2194	AMEX	FAZ	Wed, Jul 26, 2017	626.40	638.00	623.76	635.20
2193	AMEX	FAZ	Tue, Jul 25, 2017	633.60	634.00	624.00	630.00
2192	AMEX	FAZ	Mon, Jul 24, 2017	652.00	656.78	644.00	646.00
2191	AMEX	FAZ	Fri, Jul 21, 2017	656.40	658.40	648.80	652.00
2190	AMEX	FAZ	Thu, Jul 20, 2017	651.60	655.87	646.10	653.60
2189	AMEX	FAZ	Wed, Jul 19, 2017	654.00	658.60	651.80	653.20
2188	AMEX	FAZ	Tue, Jul 18, 2017	666.00	667.20	657.20	658.40
2187	AMEX	FAZ	Mon, Jul 17, 2017	657.60	663.20	653.39	656.80
2186	AMEX	FAZ	Fri, Jul 14, 2017	668.00	673.60	651.20	655.60
2185	AMEX	FAZ	Thu, Jul 13, 2017	661.20	662.76	653.60	654.00
2184	AMEX	FAZ	Wed, Jul 12, 2017	676.00	676.00	660.80	664.40
2183	AMEX	FAZ	Tue, Jul 11, 2017	666.40	682.00	664.80	672.80
2182	AMEX	FAZ	Mon, Jul 10, 2017	664.00	665.60	659.20	665.60
2181	AMEX	FAZ	Fri, Jul 7, 2017	665.20	671.20	657.60	661.60
2180	AMEX	FAZ	Thu, Jul 6, 2017	657.60	674.00	655.74	673.60
2179	AMEX	FAZ	Wed, Jul 5, 2017	650.80	661.20	649.60	653.60
2178	AMEX	FAZ	Mon, Jul 3, 2017	668.40	669.20	645.20	655.60
2177	AMEX	FAZ	Fri, Jun 30, 2017	666.80	679.58	665.20	677.20
2176	AMEX	FAZ	Thu, Jun 29, 2017	647.20	687.60	644.40	674.80
2175	AMEX	FAZ	Wed, Jun 28, 2017	692.00	692.40	674.80	677.20
2174	AMEX	FAZ	Tue, Jun 27, 2017	703.60	705.58	688.00	702.40
2173	AMEX	FAZ	Mon, Jun 26, 2017	709.20	714.40	698.00	706.80
2172	AMEX	FAZ	Fri, Jun 23, 2017	706.80	720.00	704.80	715.60
2171	AMEX	FAZ	Thu, Jun 22, 2017	707.60	718.00	707.60	712.80
2170	AMEX	FAZ	Wed, Jun 21, 2017	692.80	708.80	691.20	704.40
2169	AMEX	FAZ	Tue, Jun 20, 2017	685.20	693.80	682.00	692.80
2168	AMEX	FAZ	Mon, Jun 19, 2017	685.60	686.40	676.40	679.20
2167	AMEX	FAZ	Fri, Jun 16, 2017	692.40	700.00	690.80	695.20
2166	AMEX	FAZ	Thu, Jun 15, 2017	702.00	704.80	688.00	693.20
2165	AMEX	FAZ	Wed, Jun 14, 2017	699.20	708.80	686.80	688.40
2164	AMEX	FAZ	Tue, Jun 13, 2017	695.20	699.20	690.40	692.40
2163	AMEX	FAZ	Mon, Jun 12, 2017	705.20	712.00	697.20	702.40
2162	AMEX	FAZ	Fri, Jun 9, 2017	724.80	726.00	704.80	705.20
2161	AMEX	FAZ	Thu, Jun 8, 2017	752.00	752.40	724.80	733.20
2160	AMEX	FAZ	Wed, Jun 7, 2017	759.60	763.60	746.40	749.20
2159	AMEX	FAZ	Tue, Jun 6, 2017	762.40	770.20	758.00	764.80
2158	AMEX	FAZ	Mon, Jun 5, 2017	756.00	756.80	744.40	754.00
2157	AMEX	FAZ	Fri, Jun 2, 2017	764.00	766.00	748.80	755.60
2156	AMEX	FAZ	Thu, Jun 1, 2017	769.20	780.40	753.60	754.40
2155	AMEX	FAZ	Wed, May 31, 2017	765.20	792.00	764.80	776.80
2154	AMEX	FAZ	Tue, May 30, 2017	762.80	771.20	756.00	767.20
2153	AMEX	FAZ	Fri, May 26, 2017	755.20	756.40	750.40	754.40
2152	AMEX	FAZ	Thu, May 25, 2017	751.60	756.80	744.00	750.40
2151	AMEX	FAZ	Wed, May 24, 2017	759.60	764.80	755.20	756.80
2150	AMEX	FAZ	Tue, May 23, 2017	772.80	780.80	757.32	762.40
2149	AMEX	FAZ	Mon, May 22, 2017	778.00	787.60	772.80	776.80
2148	AMEX	FAZ	Fri, May 19, 2017	797.60	799.60	774.88	787.20
2147	AMEX	FAZ	Thu, May 18, 2017	814.00	817.20	793.20	805.20
2146	AMEX	FAZ	Wed, May 17, 2017	786.80	815.20	782.20	810.40
2145	AMEX	FAZ	Tue, May 16, 2017	759.20	769.86	756.80	762.40
2144	AMEX	FAZ	Mon, May 15, 2017	774.40	774.40	758.46	762.00
2143	AMEX	FAZ	Fri, May 12, 2017	775.20	787.43	774.80	778.40
2142	AMEX	FAZ	Thu, May 11, 2017	764.40	785.20	764.00	769.60
2141	AMEX	FAZ	Wed, May 10, 2017	771.20	772.40	757.40	758.80
2140	AMEX	FAZ	Tue, May 9, 2017	753.20	772.20	751.20	766.80
2139	AMEX	FAZ	Mon, May 8, 2017	752.40	762.00	748.00	756.80
2138	AMEX	FAZ	Fri, May 5, 2017	747.20	760.40	746.84	752.40
2137	AMEX	FAZ	Thu, May 4, 2017	749.20	764.40	744.00	753.20
2136	AMEX	FAZ	Wed, May 3, 2017	765.20	767.20	755.60	757.60
2135	AMEX	FAZ	Tue, May 2, 2017	760.00	768.40	754.80	759.60
2134	AMEX	FAZ	Mon, May 1, 2017	764.00	770.40	752.40	759.60
2133	AMEX	FAZ	Fri, Apr 28, 2017	750.40	772.00	750.40	771.20
2132	AMEX	FAZ	Thu, Apr 27, 2017	742.80	760.00	741.60	750.80
2131	AMEX	FAZ	Wed, Apr 26, 2017	744.80	748.80	731.20	746.00
2130	AMEX	FAZ	Tue, Apr 25, 2017	747.60	752.80	736.00	744.80
2129	AMEX	FAZ	Mon, Apr 24, 2017	759.20	766.40	752.00	760.00
2128	AMEX	FAZ	Fri, Apr 21, 2017	778.80	794.80	774.80	792.00
2127	AMEX	FAZ	Thu, Apr 20, 2017	794.80	803.20	774.00	777.20
2126	AMEX	FAZ	Wed, Apr 19, 2017	793.20	811.60	784.40	807.20
2125	AMEX	FAZ	Tue, Apr 18, 2017	804.00	815.20	793.60	802.80
2124	AMEX	FAZ	Mon, Apr 17, 2017	822.80	826.40	790.00	792.40
2123	AMEX	FAZ	Thu, Apr 13, 2017	810.80	828.40	794.00	828.40
2122	AMEX	FAZ	Wed, Apr 12, 2017	793.20	808.00	790.40	804.40
2121	AMEX	FAZ	Tue, Apr 11, 2017	795.60	810.00	788.40	788.40
2120	AMEX	FAZ	Mon, Apr 10, 2017	787.20	796.00	774.40	788.00
2119	AMEX	FAZ	Fri, Apr 7, 2017	791.60	796.80	774.80	787.20
2118	AMEX	FAZ	Thu, Apr 6, 2017	792.00	805.83	774.40	782.00
2117	AMEX	FAZ	Wed, Apr 5, 2017	769.20	795.60	759.20	793.60
2116	AMEX	FAZ	Tue, Apr 4, 2017	786.00	788.40	776.57	782.80
2115	AMEX	FAZ	Mon, Apr 3, 2017	775.20	798.40	767.59	778.40
2114	AMEX	FAZ	Fri, Mar 31, 2017	767.60	774.00	762.00	774.00
2113	AMEX	FAZ	Thu, Mar 30, 2017	785.60	788.40	759.60	762.80
2112	AMEX	FAZ	Wed, Mar 29, 2017	780.40	791.60	778.80	785.60
2111	AMEX	FAZ	Tue, Mar 28, 2017	808.00	810.40	772.32	778.80
2110	AMEX	FAZ	Mon, Mar 27, 2017	825.60	837.60	803.20	806.00
2109	AMEX	FAZ	Fri, Mar 24, 2017	785.20	806.80	779.20	793.20
2108	AMEX	FAZ	Thu, Mar 23, 2017	804.40	804.40	769.82	792.40
2107	AMEX	FAZ	Wed, Mar 22, 2017	808.00	820.80	792.80	799.20
2106	AMEX	FAZ	Tue, Mar 21, 2017	739.20	800.40	736.00	797.20
2105	AMEX	FAZ	Mon, Mar 20, 2017	738.80	748.40	733.60	746.89
2104	AMEX	FAZ	Fri, Mar 17, 2017	716.00	734.00	716.00	731.20
2103	AMEX	FAZ	Thu, Mar 16, 2017	718.80	723.20	709.40	718.80
2102	AMEX	FAZ	Wed, Mar 15, 2017	726.40	730.00	718.58	723.60
2101	AMEX	FAZ	Tue, Mar 14, 2017	733.20	742.00	728.80	730.40
2100	AMEX	FAZ	Mon, Mar 13, 2017	727.60	733.20	722.80	725.20
2099	AMEX	FAZ	Fri, Mar 10, 2017	714.80	740.80	712.00	728.00
2098	AMEX	FAZ	Thu, Mar 9, 2017	725.20	736.00	713.20	728.00
2097	AMEX	FAZ	Wed, Mar 8, 2017	709.20	728.80	703.31	727.60
2096	AMEX	FAZ	Tue, Mar 7, 2017	718.40	724.80	715.20	721.20
2095	AMEX	FAZ	Mon, Mar 6, 2017	715.60	723.60	711.00	714.40
2094	AMEX	FAZ	Fri, Mar 3, 2017	708.80	712.00	700.80	703.60
2093	AMEX	FAZ	Thu, Mar 2, 2017	682.80	710.00	682.00	708.80
2092	AMEX	FAZ	Wed, Mar 1, 2017	699.60	702.80	680.00	686.40
2091	AMEX	FAZ	Tue, Feb 28, 2017	730.00	737.60	726.40	729.20
2090	AMEX	FAZ	Mon, Feb 27, 2017	733.20	733.20	722.00	724.00
2089	AMEX	FAZ	Fri, Feb 24, 2017	739.20	742.02	732.00	732.80
2088	AMEX	FAZ	Thu, Feb 23, 2017	725.60	737.20	723.60	723.60
2087	AMEX	FAZ	Wed, Feb 22, 2017	733.20	736.00	726.00	728.40
2086	AMEX	FAZ	Tue, Feb 21, 2017	736.40	739.20	727.43	728.40
2085	AMEX	FAZ	Fri, Feb 17, 2017	752.40	757.60	742.80	743.60
2084	AMEX	FAZ	Thu, Feb 16, 2017	746.00	754.76	740.40	742.80
2083	AMEX	FAZ	Wed, Feb 15, 2017	749.20	760.80	739.78	742.40
2082	AMEX	FAZ	Tue, Feb 14, 2017	776.00	779.20	754.00	754.40
2081	AMEX	FAZ	Mon, Feb 13, 2017	784.40	786.80	765.60	775.20
2080	AMEX	FAZ	Fri, Feb 10, 2017	797.60	804.00	790.80	795.60
2079	AMEX	FAZ	Thu, Feb 9, 2017	821.20	825.56	802.00	804.00
2078	AMEX	FAZ	Wed, Feb 8, 2017	827.20	840.00	824.40	830.40
2077	AMEX	FAZ	Tue, Feb 7, 2017	808.80	824.80	808.00	821.60
2076	AMEX	FAZ	Mon, Feb 6, 2017	816.00	820.80	805.84	816.80
2075	AMEX	FAZ	Fri, Feb 3, 2017	824.00	829.60	807.60	810.40
2074	AMEX	FAZ	Thu, Feb 2, 2017	861.60	870.00	845.60	854.40
2073	AMEX	FAZ	Wed, Feb 1, 2017	834.80	858.00	825.60	854.40
2072	AMEX	FAZ	Tue, Jan 31, 2017	848.80	857.42	834.74	848.80
2071	AMEX	FAZ	Mon, Jan 30, 2017	838.40	856.36	836.40	837.60
2070	AMEX	FAZ	Fri, Jan 27, 2017	812.40	826.80	812.40	822.80
2069	AMEX	FAZ	Thu, Jan 26, 2017	813.20	818.20	806.40	811.20
2068	AMEX	FAZ	Wed, Jan 25, 2017	823.60	829.20	812.40	814.40
2067	AMEX	FAZ	Tue, Jan 24, 2017	858.80	864.00	834.20	841.60
2066	AMEX	FAZ	Mon, Jan 23, 2017	866.00	874.40	854.80	864.40
2065	AMEX	FAZ	Fri, Jan 20, 2017	866.00	874.80	854.40	859.60
2064	AMEX	FAZ	Thu, Jan 19, 2017	852.80	878.60	849.60	871.20
2063	AMEX	FAZ	Wed, Jan 18, 2017	864.00	883.16	855.60	857.60
2062	AMEX	FAZ	Tue, Jan 17, 2017	851.20	876.00	846.00	872.00
2061	AMEX	FAZ	Fri, Jan 13, 2017	835.60	842.80	814.40	836.40
2060	AMEX	FAZ	Thu, Jan 12, 2017	846.80	865.20	841.20	844.00
2059	AMEX	FAZ	Wed, Jan 11, 2017	843.20	852.80	834.00	834.80
2058	AMEX	FAZ	Tue, Jan 10, 2017	838.40	848.40	825.60	840.00
2057	AMEX	FAZ	Mon, Jan 9, 2017	832.80	843.60	829.00	840.00
2056	AMEX	FAZ	Fri, Jan 6, 2017	825.20	835.60	816.24	824.40
2055	AMEX	FAZ	Thu, Jan 5, 2017	828.00	851.60	822.80	832.00
2054	AMEX	FAZ	Wed, Jan 4, 2017	842.80	842.80	818.00	819.60
2053	AMEX	FAZ	Tue, Jan 3, 2017	841.20	866.40	832.82	846.40
2052	AMEX	FAZ	Fri, Dec 30, 2016	872.40	879.60	864.40	868.80
2051	AMEX	FAZ	Thu, Dec 29, 2016	868.00	885.60	862.00	876.80
2050	AMEX	FAZ	Wed, Dec 28, 2016	844.00	872.00	844.00	870.40
2049	AMEX	FAZ	Tue, Dec 27, 2016	850.00	850.00	843.20	847.20
2048	AMEX	FAZ	Fri, Dec 23, 2016	855.60	860.00	850.40	851.60
2047	AMEX	FAZ	Thu, Dec 22, 2016	848.80	866.00	847.60	855.60
2046	AMEX	FAZ	Wed, Dec 21, 2016	842.00	849.20	839.24	848.80
2045	AMEX	FAZ	Tue, Dec 20, 2016	850.40	852.80	839.20	839.20
2044	AMEX	FAZ	Mon, Dec 19, 2016	868.80	878.40	860.40	861.60
2043	AMEX	FAZ	Fri, Dec 16, 2016	849.20	873.20	845.20	868.40
2042	AMEX	FAZ	Thu, Dec 15, 2016	860.00	870.81	838.40	856.40
2041	AMEX	FAZ	Wed, Dec 14, 2016	872.00	882.60	841.20	874.00
2040	AMEX	FAZ	Tue, Dec 13, 2016	853.60	870.80	843.60	856.40
2039	AMEX	FAZ	Mon, Dec 12, 2016	844.40	868.80	841.20	860.00
2038	AMEX	FAZ	Fri, Dec 9, 2016	848.80	858.80	845.20	846.00
2037	AMEX	FAZ	Thu, Dec 8, 2016	861.60	870.40	835.60	847.20
2036	AMEX	FAZ	Wed, Dec 7, 2016	912.80	914.00	866.80	868.80
2035	AMEX	FAZ	Tue, Dec 6, 2016	924.40	938.00	914.00	914.40
2034	AMEX	FAZ	Mon, Dec 5, 2016	950.40	951.20	932.00	935.20
2033	AMEX	FAZ	Fri, Dec 2, 2016	963.60	975.20	957.20	967.20
2032	AMEX	FAZ	Thu, Dec 1, 2016	964.80	970.24	945.60	956.40
2031	AMEX	FAZ	Wed, Nov 30, 2016	962.00	980.00	956.00	973.60
2030	AMEX	FAZ	Tue, Nov 29, 2016	996.00	996.00	978.40	987.60
2029	AMEX	FAZ	Mon, Nov 28, 2016	984.80	1001.44	973.20	996.00
2028	AMEX	FAZ	Fri, Nov 25, 2016	971.60	978.40	970.00	970.80
2027	AMEX	FAZ	Wed, Nov 23, 2016	988.00	1000.40	976.80	976.80
2026	AMEX	FAZ	Tue, Nov 22, 2016	986.00	1002.72	982.00	987.20
2025	AMEX	FAZ	Mon, Nov 21, 2016	998.80	1008.40	988.00	995.60
2024	AMEX	FAZ	Fri, Nov 18, 2016	1005.20	1014.00	999.60	1004.00
2023	AMEX	FAZ	Thu, Nov 17, 2016	1038.40	1038.40	1002.80	1009.60
2022	AMEX	FAZ	Wed, Nov 16, 2016	1036.80	1046.00	1027.60	1034.40
2021	AMEX	FAZ	Tue, Nov 15, 2016	1030.00	1043.60	1010.80	1010.80
2020	AMEX	FAZ	Mon, Nov 14, 2016	1050.80	1059.60	1004.80	1014.80
2019	AMEX	FAZ	Fri, Nov 11, 2016	1099.60	1105.20	1062.00	1064.40
2018	AMEX	FAZ	Thu, Nov 10, 2016	1111.60	1125.20	1061.20	1078.00
2017	AMEX	FAZ	Wed, Nov 9, 2016	1201.60	1228.00	1126.40	1142.80
2016	AMEX	FAZ	Tue, Nov 8, 2016	1247.60	1261.20	1216.40	1228.80
2015	AMEX	FAZ	Mon, Nov 7, 2016	1270.40	1270.80	1236.40	1236.40
2014	AMEX	FAZ	Fri, Nov 4, 2016	1320.40	1339.60	1299.20	1328.00
2013	AMEX	FAZ	Thu, Nov 3, 2016	1317.20	1327.60	1292.80	1321.20
2012	AMEX	FAZ	Wed, Nov 2, 2016	1295.60	1328.00	1293.60	1320.40
2011	AMEX	FAZ	Tue, Nov 1, 2016	1248.40	1306.80	1243.60	1283.60
2010	AMEX	FAZ	Mon, Oct 31, 2016	1256.40	1259.60	1245.20	1253.60
2009	AMEX	FAZ	Fri, Oct 28, 2016	1254.80	1285.20	1240.40	1266.00
2008	AMEX	FAZ	Thu, Oct 27, 2016	1236.00	1264.40	1234.80	1259.60
2007	AMEX	FAZ	Wed, Oct 26, 2016	1258.40	1266.20	1240.00	1244.80
2006	AMEX	FAZ	Tue, Oct 25, 2016	1245.20	1257.20	1238.40	1249.60
2005	AMEX	FAZ	Mon, Oct 24, 2016	1232.40	1242.80	1221.20	1239.20
2004	AMEX	FAZ	Fri, Oct 21, 2016	1278.40	1280.00	1251.00	1254.40
2003	AMEX	FAZ	Thu, Oct 20, 2016	1254.80	1267.60	1233.60	1256.00
2002	AMEX	FAZ	Wed, Oct 19, 2016	1266.80	1272.80	1243.60	1249.20
2001	AMEX	FAZ	Tue, Oct 18, 2016	1270.80	1287.20	1266.00	1277.20
2000	AMEX	FAZ	Mon, Oct 17, 2016	1288.00	1308.40	1280.00	1301.20
1999	AMEX	FAZ	Fri, Oct 14, 2016	1270.40	1298.40	1258.00	1291.60
1998	AMEX	FAZ	Thu, Oct 13, 2016	1313.20	1336.40	1298.80	1304.40
1997	AMEX	FAZ	Wed, Oct 12, 2016	1293.20	1295.20	1268.00	1278.80
1996	AMEX	FAZ	Tue, Oct 11, 2016	1266.40	1310.40	1260.00	1293.20
1995	AMEX	FAZ	Mon, Oct 10, 2016	1256.00	1258.00	1244.20	1256.00
1994	AMEX	FAZ	Fri, Oct 7, 2016	1270.00	1294.00	1256.84	1272.40
1993	AMEX	FAZ	Thu, Oct 6, 2016	1275.20	1292.80	1267.20	1268.80
1992	AMEX	FAZ	Wed, Oct 5, 2016	1284.00	1284.00	1264.80	1273.20
1991	AMEX	FAZ	Tue, Oct 4, 2016	1289.60	1308.00	1276.40	1296.00
1990	AMEX	FAZ	Mon, Oct 3, 2016	1280.40	1303.80	1275.60	1294.80
1989	AMEX	FAZ	Fri, Sep 30, 2016	1284.80	1296.00	1254.00	1272.80
1988	AMEX	FAZ	Thu, Sep 29, 2016	1259.60	1318.40	1247.60	1304.80
1987	AMEX	FAZ	Wed, Sep 28, 2016	1266.80	1291.20	1252.00	1254.00
1986	AMEX	FAZ	Tue, Sep 27, 2016	1307.60	1308.40	1269.20	1275.20
1985	AMEX	FAZ	Mon, Sep 26, 2016	1274.40	1297.60	1267.20	1291.60
1984	AMEX	FAZ	Fri, Sep 23, 2016	1246.00	1254.40	1237.60	1253.60
1983	AMEX	FAZ	Thu, Sep 22, 2016	1244.40	1246.00	1228.00	1236.80
1982	AMEX	FAZ	Wed, Sep 21, 2016	1281.60	1299.20	1256.40	1261.60
1981	AMEX	FAZ	Tue, Sep 20, 2016	1272.00	1296.00	1266.00	1292.40
1980	AMEX	FAZ	Mon, Sep 19, 2016	1299.20	1309.20	1275.00	1294.40
1979	AMEX	FAZ	Fri, Sep 16, 2016	1296.00	1330.00	1294.00	1316.40
1978	AMEX	FAZ	Thu, Sep 15, 2016	1317.20	1326.80	1278.40	1286.00
1977	AMEX	FAZ	Wed, Sep 14, 2016	1301.20	1322.40	1280.00	1312.40
1976	AMEX	FAZ	Tue, Sep 13, 2016	1271.60	1315.20	1271.20	1300.40
1975	AMEX	FAZ	Mon, Sep 12, 2016	1311.60	1317.20	1228.80	1238.40
1974	AMEX	FAZ	Fri, Sep 9, 2016	1224.80	1284.80	1223.60	1284.80
1973	AMEX	FAZ	Thu, Sep 8, 2016	1210.80	1216.80	1201.20	1210.40
1972	AMEX	FAZ	Wed, Sep 7, 2016	1219.60	1227.97	1203.60	1204.40
1971	AMEX	FAZ	Tue, Sep 6, 2016	1211.20	1236.40	1205.20	1213.20
1970	AMEX	FAZ	Fri, Sep 2, 2016	1220.40	1224.80	1200.04	1208.40
1969	AMEX	FAZ	Thu, Sep 1, 2016	1213.60	1254.40	1208.40	1230.40
1968	AMEX	FAZ	Wed, Aug 31, 2016	1224.40	1246.00	1216.80	1219.20
1967	AMEX	FAZ	Tue, Aug 30, 2016	1249.20	1249.20	1222.80	1222.80
1966	AMEX	FAZ	Mon, Aug 29, 2016	1274.80	1278.80	1237.80	1249.20
1965	AMEX	FAZ	Fri, Aug 26, 2016	1280.00	1301.60	1252.88	1280.00
1964	AMEX	FAZ	Thu, Aug 25, 2016	1293.20	1299.20	1275.60	1282.40
1963	AMEX	FAZ	Wed, Aug 24, 2016	1285.60	1299.00	1277.20	1292.40
1962	AMEX	FAZ	Tue, Aug 23, 2016	1280.00	1284.80	1267.60	1284.00
1961	AMEX	FAZ	Mon, Aug 22, 2016	1296.80	1307.60	1289.32	1290.00
1960	AMEX	FAZ	Fri, Aug 19, 2016	1300.00	1314.80	1293.20	1295.60
1959	AMEX	FAZ	Thu, Aug 18, 2016	1298.00	1303.20	1284.40	1290.40
1958	AMEX	FAZ	Wed, Aug 17, 2016	1298.80	1310.80	1287.20	1289.60
1957	AMEX	FAZ	Tue, Aug 16, 2016	1296.80	1303.60	1290.80	1300.00
1956	AMEX	FAZ	Mon, Aug 15, 2016	1295.60	1300.80	1282.40	1285.20
1955	AMEX	FAZ	Fri, Aug 12, 2016	1322.80	1324.00	1303.60	1307.20
1954	AMEX	FAZ	Thu, Aug 11, 2016	1292.80	1310.40	1286.00	1301.60
1953	AMEX	FAZ	Wed, Aug 10, 2016	1286.40	1311.20	1279.20	1305.20
1952	AMEX	FAZ	Tue, Aug 9, 2016	1282.40	1290.00	1276.40	1281.60
1951	AMEX	FAZ	Mon, Aug 8, 2016	1277.20	1292.56	1272.80	1286.40
1950	AMEX	FAZ	Fri, Aug 5, 2016	1324.40	1330.00	1287.60	1288.80
1949	AMEX	FAZ	Thu, Aug 4, 2016	1352.00	1364.40	1344.00	1355.60
1948	AMEX	FAZ	Wed, Aug 3, 2016	1384.80	1384.80	1350.00	1351.20
1947	AMEX	FAZ	Tue, Aug 2, 2016	1361.60	1393.30	1348.00	1383.60
1946	AMEX	FAZ	Mon, Aug 1, 2016	1340.80	1356.80	1323.60	1348.40
1945	AMEX	FAZ	Fri, Jul 29, 2016	1341.20	1348.00	1324.40	1340.80
1944	AMEX	FAZ	Thu, Jul 28, 2016	1349.60	1366.80	1326.40	1334.40
1943	AMEX	FAZ	Wed, Jul 27, 2016	1347.20	1359.60	1338.40	1348.40
1942	AMEX	FAZ	Tue, Jul 26, 2016	1344.40	1359.60	1337.60	1344.00
1941	AMEX	FAZ	Mon, Jul 25, 2016	1340.80	1357.60	1337.20	1350.00
1940	AMEX	FAZ	Fri, Jul 22, 2016	1361.60	1365.60	1336.40	1340.00
1939	AMEX	FAZ	Thu, Jul 21, 2016	1347.20	1370.00	1345.44	1364.00
1938	AMEX	FAZ	Wed, Jul 20, 2016	1346.80	1365.60	1340.80	1348.00
1937	AMEX	FAZ	Tue, Jul 19, 2016	1376.80	1381.60	1356.40	1357.20
1936	AMEX	FAZ	Mon, Jul 18, 2016	1375.60	1376.80	1358.80	1364.80
1935	AMEX	FAZ	Fri, Jul 15, 2016	1353.20	1397.20	1348.00	1378.40
1934	AMEX	FAZ	Thu, Jul 14, 2016	1340.40	1376.40	1338.80	1369.20
1933	AMEX	FAZ	Wed, Jul 13, 2016	1403.60	1422.00	1398.00	1403.20
1932	AMEX	FAZ	Tue, Jul 12, 2016	1428.00	1431.44	1402.00	1405.60
1931	AMEX	FAZ	Mon, Jul 11, 2016	1463.60	1468.40	1443.20	1454.80
1930	AMEX	FAZ	Fri, Jul 8, 2016	1513.60	1518.40	1475.20	1481.60
1929	AMEX	FAZ	Thu, Jul 7, 2016	1562.00	1587.20	1535.60	1563.60
1928	AMEX	FAZ	Wed, Jul 6, 2016	1617.60	1628.40	1566.80	1572.00
1927	AMEX	FAZ	Tue, Jul 5, 2016	1568.40	1602.00	1558.40	1581.20
1926	AMEX	FAZ	Fri, Jul 1, 2016	1525.20	1533.60	1498.00	1527.60
1925	AMEX	FAZ	Thu, Jun 30, 2016	1559.60	1579.20	1508.40	1508.40
1924	AMEX	FAZ	Wed, Jun 29, 2016	1660.00	1660.00	1568.80	1570.00
1923	AMEX	FAZ	Tue, Jun 28, 2016	1698.00	1758.40	1677.60	1677.60
1922	AMEX	FAZ	Mon, Jun 27, 2016	1738.00	1836.80	1730.80	1814.00
1921	AMEX	FAZ	Fri, Jun 24, 2016	1691.60	1692.40	1589.20	1689.20
1920	AMEX	FAZ	Thu, Jun 23, 2016	1512.80	1513.20	1464.00	1464.00
1919	AMEX	FAZ	Wed, Jun 22, 2016	1549.60	1558.80	1520.00	1556.00
1918	AMEX	FAZ	Tue, Jun 21, 2016	1555.60	1570.34	1538.80	1547.60
1917	AMEX	FAZ	Mon, Jun 20, 2016	1523.20	1570.00	1502.00	1568.00
1916	AMEX	FAZ	Fri, Jun 17, 2016	1580.40	1616.80	1577.20	1600.00
1915	AMEX	FAZ	Thu, Jun 16, 2016	1631.20	1663.20	1586.40	1587.60
1914	AMEX	FAZ	Wed, Jun 15, 2016	1590.40	1605.20	1554.00	1600.80
1913	AMEX	FAZ	Tue, Jun 14, 2016	1559.60	1628.40	1543.20	1603.20
1912	AMEX	FAZ	Mon, Jun 13, 2016	1536.80	1550.80	1493.20	1548.00
1911	AMEX	FAZ	Fri, Jun 10, 2016	1500.00	1524.00	1493.20	1511.60
1910	AMEX	FAZ	Thu, Jun 9, 2016	1456.80	1476.00	1452.00	1458.00
1909	AMEX	FAZ	Wed, Jun 8, 2016	1439.60	1444.40	1428.00	1431.60
1908	AMEX	FAZ	Tue, Jun 7, 2016	1432.40	1443.20	1419.20	1441.20
1907	AMEX	FAZ	Mon, Jun 6, 2016	1454.00	1463.20	1415.60	1433.20
1906	AMEX	FAZ	Fri, Jun 3, 2016	1461.20	1498.00	1446.00	1453.60
1905	AMEX	FAZ	Thu, Jun 2, 2016	1432.00	1440.84	1406.80	1406.80
1904	AMEX	FAZ	Wed, Jun 1, 2016	1453.60	1470.80	1414.40	1417.20
1903	AMEX	FAZ	Tue, May 31, 2016	1406.80	1442.44	1400.44	1428.80
1902	AMEX	FAZ	Fri, May 27, 2016	1442.40	1442.40	1418.40	1418.40
1901	AMEX	FAZ	Thu, May 26, 2016	1428.80	1454.00	1422.80	1447.60
1900	AMEX	FAZ	Wed, May 25, 2016	1441.20	1447.20	1410.40	1428.80
1899	AMEX	FAZ	Tue, May 24, 2016	1511.60	1513.20	1457.20	1464.40
1898	AMEX	FAZ	Mon, May 23, 2016	1545.60	1553.20	1523.60	1536.80
1897	AMEX	FAZ	Fri, May 20, 2016	1544.00	1547.20	1510.80	1533.60
1896	AMEX	FAZ	Thu, May 19, 2016	1545.20	1594.80	1529.60	1565.60
1895	AMEX	FAZ	Wed, May 18, 2016	1606.00	1607.60	1517.60	1526.80
1894	AMEX	FAZ	Tue, May 17, 2016	1570.80	1611.20	1559.60	1594.00
1893	AMEX	FAZ	Mon, May 16, 2016	1584.40	1588.40	1543.64	1562.80
1892	AMEX	FAZ	Fri, May 13, 2016	1544.00	1598.40	1523.20	1588.80
1891	AMEX	FAZ	Thu, May 12, 2016	1525.20	1567.60	1513.50	1536.00
1890	AMEX	FAZ	Wed, May 11, 2016	1514.00	1544.80	1497.60	1544.80
1889	AMEX	FAZ	Tue, May 10, 2016	1526.40	1536.00	1495.60	1496.40
1888	AMEX	FAZ	Mon, May 9, 2016	1556.00	1574.80	1536.23	1554.40
1887	AMEX	FAZ	Fri, May 6, 2016	1610.40	1611.20	1551.60	1553.60
1886	AMEX	FAZ	Thu, May 5, 2016	1557.20	1590.00	1554.00	1577.20
1885	AMEX	FAZ	Wed, May 4, 2016	1588.40	1602.80	1561.26	1576.80
1884	AMEX	FAZ	Tue, May 3, 2016	1544.00	1586.00	1538.00	1551.20
1883	AMEX	FAZ	Mon, May 2, 2016	1531.60	1544.40	1492.27	1496.00
1882	AMEX	FAZ	Fri, Apr 29, 2016	1533.20	1577.20	1523.60	1545.20
1881	AMEX	FAZ	Thu, Apr 28, 2016	1499.60	1529.60	1471.20	1514.80
1880	AMEX	FAZ	Wed, Apr 27, 2016	1483.20	1498.00	1462.80	1471.60
1879	AMEX	FAZ	Tue, Apr 26, 2016	1499.20	1508.32	1477.60	1480.40
1878	AMEX	FAZ	Mon, Apr 25, 2016	1516.40	1536.40	1504.84	1508.80
1877	AMEX	FAZ	Fri, Apr 22, 2016	1534.40	1535.60	1491.20	1498.00
1876	AMEX	FAZ	Thu, Apr 21, 2016	1489.20	1541.20	1477.20	1532.80
1875	AMEX	FAZ	Wed, Apr 20, 2016	1520.00	1524.00	1482.40	1490.00
1874	AMEX	FAZ	Tue, Apr 19, 2016	1551.20	1569.20	1520.00	1525.20
1873	AMEX	FAZ	Mon, Apr 18, 2016	1617.20	1619.20	1564.00	1564.00
1872	AMEX	FAZ	Fri, Apr 15, 2016	1585.20	1610.00	1578.00	1598.80
1871	AMEX	FAZ	Thu, Apr 14, 2016	1617.20	1621.20	1569.60	1590.80
1870	AMEX	FAZ	Wed, Apr 13, 2016	1655.60	1667.60	1600.40	1604.00
1869	AMEX	FAZ	Tue, Apr 12, 2016	1763.60	1775.60	1700.40	1706.80
1868	AMEX	FAZ	Mon, Apr 11, 2016	1764.40	1771.20	1720.80	1769.60
1867	AMEX	FAZ	Fri, Apr 8, 2016	1766.40	1794.00	1735.60	1781.20
1866	AMEX	FAZ	Thu, Apr 7, 2016	1751.60	1829.60	1745.20	1805.20
1865	AMEX	FAZ	Wed, Apr 6, 2016	1752.00	1767.60	1712.40	1713.60
1864	AMEX	FAZ	Tue, Apr 5, 2016	1682.00	1682.00	1682.00	1749.20
1863	AMEX	FAZ	Mon, Apr 4, 2016	1665.60	1693.20	1654.00	1682.00
1862	AMEX	FAZ	Fri, Apr 1, 2016	1730.40	1745.20	1652.80	1660.00
1861	AMEX	FAZ	Thu, Mar 31, 2016	1705.20	1712.00	1678.80	1699.20
1860	AMEX	FAZ	Wed, Mar 30, 2016	1694.00	1703.92	1662.40	1693.20
1859	AMEX	FAZ	Tue, Mar 29, 2016	1772.00	1794.00	1724.00	1726.00
1858	AMEX	FAZ	Mon, Mar 28, 2016	1752.80	1777.60	1738.40	1754.00
1857	AMEX	FAZ	Thu, Mar 24, 2016	1782.00	1812.80	1768.40	1768.40
1856	AMEX	FAZ	Wed, Mar 23, 2016	1716.00	1740.00	1708.80	1739.20
1855	AMEX	FAZ	Tue, Mar 22, 2016	1719.60	1734.76	1686.80	1703.20
1854	AMEX	FAZ	Mon, Mar 21, 2016	1698.00	1712.00	1666.80	1691.60
1853	AMEX	FAZ	Fri, Mar 18, 2016	1705.20	1712.40	1668.40	1687.20
1852	AMEX	FAZ	Thu, Mar 17, 2016	1810.00	1824.00	1714.80	1734.00
1851	AMEX	FAZ	Wed, Mar 16, 2016	1822.80	1834.40	1775.60	1793.20
1850	AMEX	FAZ	Tue, Mar 15, 2016	1816.00	1842.00	1796.58	1801.20
1849	AMEX	FAZ	Mon, Mar 14, 2016	1790.80	1819.60	1777.60	1792.40
1848	AMEX	FAZ	Fri, Mar 11, 2016	1861.20	1864.80	1769.20	1774.40
1847	AMEX	FAZ	Thu, Mar 10, 2016	1881.60	1982.40	1851.20	1916.40
1846	AMEX	FAZ	Wed, Mar 9, 2016	1891.20	1930.20	1880.80	1908.80
1845	AMEX	FAZ	Tue, Mar 8, 2016	1879.20	1924.00	1860.00	1918.00
1844	AMEX	FAZ	Mon, Mar 7, 2016	1879.20	1879.20	1822.00	1832.40
1843	AMEX	FAZ	Fri, Mar 4, 2016	1817.20	1859.60	1797.20	1821.60
1842	AMEX	FAZ	Thu, Mar 3, 2016	1882.00	1902.40	1841.20	1843.60
1841	AMEX	FAZ	Wed, Mar 2, 2016	1936.00	1938.00	1879.20	1881.20
1840	AMEX	FAZ	Tue, Mar 1, 2016	2144.40	2144.40	2144.40	1923.20
1839	AMEX	FAZ	Mon, Feb 29, 2016	2092.40	2140.00	2049.60	2140.00
1838	AMEX	FAZ	Fri, Feb 26, 2016	2060.80	2102.80	2029.20	2080.80
1837	AMEX	FAZ	Thu, Feb 25, 2016	2204.00	2204.00	2109.60	2113.20
1836	AMEX	FAZ	Wed, Feb 24, 2016	2282.00	2340.00	2188.40	2204.40
1835	AMEX	FAZ	Tue, Feb 23, 2016	2136.80	2207.60	2126.00	2200.00
1834	AMEX	FAZ	Mon, Feb 22, 2016	2122.00	2123.20	2078.40	2097.60
1833	AMEX	FAZ	Fri, Feb 19, 2016	2239.20	2262.40	2179.20	2192.00
1832	AMEX	FAZ	Thu, Feb 18, 2016	2160.00	2231.60	2160.00	2204.40
1831	AMEX	FAZ	Wed, Feb 17, 2016	2207.60	2208.40	2146.00	2176.40
1830	AMEX	FAZ	Tue, Feb 16, 2016	2298.80	2335.36	2244.00	2263.20
1829	AMEX	FAZ	Fri, Feb 12, 2016	2539.20	2553.68	2387.60	2390.80
1828	AMEX	FAZ	Thu, Feb 11, 2016	2679.60	2736.80	2615.60	2688.40
1827	AMEX	FAZ	Wed, Feb 10, 2016	2417.20	2484.00	2320.00	2482.80
1826	AMEX	FAZ	Tue, Feb 9, 2016	2591.20	2591.20	2416.40	2477.20
1825	AMEX	FAZ	Mon, Feb 8, 2016	2360.00	2539.60	2352.40	2458.00
1824	AMEX	FAZ	Fri, Feb 5, 2016	2176.00	2288.00	2145.20	2264.40
1823	AMEX	FAZ	Thu, Feb 4, 2016	2252.40	2261.60	2131.81	2168.40
1822	AMEX	FAZ	Wed, Feb 3, 2016	2192.80	2389.60	2187.60	2213.60
1821	AMEX	FAZ	Tue, Feb 2, 2016	2147.20	2246.40	2140.40	2225.60
1820	AMEX	FAZ	Mon, Feb 1, 2016	2094.00	2126.40	2043.60	2082.40
1819	AMEX	FAZ	Fri, Jan 29, 2016	2233.20	2239.20	2061.20	2064.40
1818	AMEX	FAZ	Thu, Jan 28, 2016	2196.00	2294.00	2185.60	2264.40
1817	AMEX	FAZ	Wed, Jan 27, 2016	2245.60	2300.15	2140.40	2259.20
1816	AMEX	FAZ	Tue, Jan 26, 2016	2309.60	2312.06	2201.20	2224.40
1815	AMEX	FAZ	Mon, Jan 25, 2016	2228.40	2346.00	2214.80	2342.40
1814	AMEX	FAZ	Fri, Jan 22, 2016	2234.40	2258.40	2183.60	2208.40
1813	AMEX	FAZ	Thu, Jan 21, 2016	2312.40	2364.80	2227.43	2342.40
1812	AMEX	FAZ	Wed, Jan 20, 2016	2320.00	2469.60	2262.00	2327.60
1811	AMEX	FAZ	Tue, Jan 19, 2016	2120.00	2247.60	2110.00	2207.20
1810	AMEX	FAZ	Fri, Jan 15, 2016	2219.20	2270.00	2169.60	2200.80
1809	AMEX	FAZ	Thu, Jan 14, 2016	2099.20	2167.60	2014.80	2064.40
1808	AMEX	FAZ	Wed, Jan 13, 2016	1942.80	2144.00	1929.60	2126.40
1807	AMEX	FAZ	Tue, Jan 12, 2016	1943.60	2046.80	1940.80	1974.40
1806	AMEX	FAZ	Mon, Jan 11, 2016	1998.00	2067.20	1976.80	2004.00
1805	AMEX	FAZ	Fri, Jan 8, 2016	1874.80	2033.20	1864.80	2024.00
1804	AMEX	FAZ	Thu, Jan 7, 2016	1901.20	1949.20	1848.80	1934.40
1803	AMEX	FAZ	Wed, Jan 6, 2016	1788.00	1814.80	1760.80	1791.20
1802	AMEX	FAZ	Tue, Jan 5, 2016	1726.00	1760.80	1707.48	1718.40
1801	AMEX	FAZ	Mon, Jan 4, 2016	1746.00	1790.80	1736.00	1736.40
1800	AMEX	FAZ	Thu, Dec 31, 2015	1623.60	1647.20	1591.60	1647.20
1799	AMEX	FAZ	Wed, Dec 30, 2015	1578.40	1606.00	1570.80	1602.40
1798	AMEX	FAZ	Tue, Dec 29, 2015	1588.40	1593.60	1562.40	1567.60
1797	AMEX	FAZ	Mon, Dec 28, 2015	1628.00	1654.00	1612.00	1612.00
1796	AMEX	FAZ	Thu, Dec 24, 2015	1616.40	1624.14	1590.00	1608.80
1795	AMEX	FAZ	Wed, Dec 23, 2015	1645.60	1652.00	1605.68	1607.20
1794	AMEX	FAZ	Tue, Dec 22, 2015	1690.80	1723.60	1658.00	1669.60
1793	AMEX	FAZ	Mon, Dec 21, 2015	1711.60	1756.00	1696.40	1711.60
1792	AMEX	FAZ	Fri, Dec 18, 2015	1680.00	1758.40	1669.20	1758.40
1791	AMEX	FAZ	Thu, Dec 17, 2015	1568.80	1645.60	1561.60	1643.60
1790	AMEX	FAZ	Wed, Dec 16, 2015	1620.40	1657.20	1565.60	1576.00
1789	AMEX	FAZ	Tue, Dec 15, 2015	1716.80	1720.00	1628.40	1653.20
1788	AMEX	FAZ	Mon, Dec 14, 2015	1772.40	1823.60	1734.00	1766.40
1787	AMEX	FAZ	Fri, Dec 11, 2015	1734.40	1798.80	1712.00	1778.40
1786	AMEX	FAZ	Thu, Dec 10, 2015	1668.40	1687.20	1626.58	1669.60
1785	AMEX	FAZ	Wed, Dec 9, 2015	1638.00	1696.80	1590.00	1672.80
1784	AMEX	FAZ	Tue, Dec 8, 2015	1612.80	1632.80	1588.00	1618.80
1783	AMEX	FAZ	Mon, Dec 7, 2015	1542.40	1592.00	1538.80	1572.00
1782	AMEX	FAZ	Fri, Dec 4, 2015	1637.60	1637.60	1524.80	1533.20
1781	AMEX	FAZ	Thu, Dec 3, 2015	1564.40	1665.20	1561.60	1648.80
1780	AMEX	FAZ	Wed, Dec 2, 2015	1522.40	1586.40	1522.40	1582.00
1779	AMEX	FAZ	Tue, Dec 1, 2015	1562.40	1568.00	1526.00	1527.20
1778	AMEX	FAZ	Mon, Nov 30, 2015	1560.40	1581.20	1554.40	1576.80
1777	AMEX	FAZ	Fri, Nov 27, 2015	1578.40	1592.80	1562.00	1566.00
1776	AMEX	FAZ	Wed, Nov 25, 2015	1577.60	1590.00	1572.80	1582.00
1775	AMEX	FAZ	Tue, Nov 24, 2015	1598.00	1624.00	1571.60	1584.40
1774	AMEX	FAZ	Mon, Nov 23, 2015	1561.60	1578.00	1545.60	1571.60
1773	AMEX	FAZ	Fri, Nov 20, 2015	1560.00	1570.00	1543.20	1558.00
1772	AMEX	FAZ	Thu, Nov 19, 2015	1578.80	1587.60	1561.60	1571.20
1771	AMEX	FAZ	Wed, Nov 18, 2015	1638.40	1645.60	1570.00	1575.20
1770	AMEX	FAZ	Tue, Nov 17, 2015	1634.80	1664.80	1614.40	1657.20
1769	AMEX	FAZ	Mon, Nov 16, 2015	1732.00	1733.20	1650.40	1650.40
1768	AMEX	FAZ	Fri, Nov 13, 2015	1687.60	1722.80	1664.40	1714.00
1767	AMEX	FAZ	Thu, Nov 12, 2015	1617.60	1671.60	1617.60	1670.00
1766	AMEX	FAZ	Wed, Nov 11, 2015	1574.80	1599.04	1565.60	1594.80
1765	AMEX	FAZ	Tue, Nov 10, 2015	1622.00	1625.44	1585.60	1585.60
1764	AMEX	FAZ	Mon, Nov 9, 2015	1552.80	1633.74	1552.80	1608.40
1763	AMEX	FAZ	Fri, Nov 6, 2015	1528.00	1578.00	1520.00	1556.80
1762	AMEX	FAZ	Thu, Nov 5, 2015	1612.80	1620.00	1585.32	1593.20
1761	AMEX	FAZ	Wed, Nov 4, 2015	1594.80	1626.00	1591.20	1615.60
1760	AMEX	FAZ	Tue, Nov 3, 2015	1622.00	1634.40	1589.20	1606.80
1759	AMEX	FAZ	Mon, Nov 2, 2015	1667.60	1667.60	1596.80	1607.20
1758	AMEX	FAZ	Fri, Oct 30, 2015	1609.20	1675.60	1609.20	1675.60
1757	AMEX	FAZ	Thu, Oct 29, 2015	1609.20	1630.80	1589.20	1614.40
1756	AMEX	FAZ	Wed, Oct 28, 2015	1700.80	1700.80	1594.80	1598.00
1755	AMEX	FAZ	Tue, Oct 27, 2015	1697.20	1728.80	1696.40	1708.80
1754	AMEX	FAZ	Mon, Oct 26, 2015	1675.20	1698.60	1666.40	1680.80
1753	AMEX	FAZ	Fri, Oct 23, 2015	1678.80	1705.20	1666.00	1668.80
1752	AMEX	FAZ	Thu, Oct 22, 2015	1786.80	1786.80	1700.00	1717.60
1751	AMEX	FAZ	Wed, Oct 21, 2015	1752.00	1809.20	1740.00	1800.80
1750	AMEX	FAZ	Tue, Oct 20, 2015	1789.60	1791.20	1752.00	1762.00
1749	AMEX	FAZ	Mon, Oct 19, 2015	1822.00	1826.32	1776.02	1782.40
1748	AMEX	FAZ	Fri, Oct 16, 2015	1806.00	1818.00	1785.60	1796.00
1747	AMEX	FAZ	Thu, Oct 15, 2015	1914.80	1914.80	1818.40	1822.00
1746	AMEX	FAZ	Wed, Oct 14, 2015	1888.00	1946.00	1878.40	1930.00
1745	AMEX	FAZ	Tue, Oct 13, 2015	1878.00	1888.80	1839.20	1886.00
1744	AMEX	FAZ	Mon, Oct 12, 2015	1868.00	1876.80	1845.90	1852.00
1743	AMEX	FAZ	Fri, Oct 9, 2015	1835.20	1889.60	1826.80	1866.40
1742	AMEX	FAZ	Thu, Oct 8, 2015	1887.60	1904.40	1836.00	1845.20
1741	AMEX	FAZ	Wed, Oct 7, 2015	1896.00	1919.60	1854.80	1876.00
1740	AMEX	FAZ	Tue, Oct 6, 2015	1910.80	1937.20	1896.00	1931.60
1739	AMEX	FAZ	Mon, Oct 5, 2015	1990.00	1996.40	1897.20	1910.40
1738	AMEX	FAZ	Fri, Oct 2, 2015	2149.20	2209.60	2027.80	2028.00
1737	AMEX	FAZ	Thu, Oct 1, 2015	2060.00	2110.00	2028.80	2041.20
1736	AMEX	FAZ	Wed, Sep 30, 2015	2067.20	2128.00	2052.80	2059.20
1735	AMEX	FAZ	Tue, Sep 29, 2015	2150.40	2195.20	2128.00	2137.60
1734	AMEX	FAZ	Mon, Sep 28, 2015	2040.00	2172.80	2036.80	2156.80
1733	AMEX	FAZ	Fri, Sep 25, 2015	2019.20	2040.00	1968.00	2016.00
1732	AMEX	FAZ	Thu, Sep 24, 2015	2088.00	2134.40	2073.60	2080.00
1731	AMEX	FAZ	Wed, Sep 23, 2015	2048.00	2076.80	2020.80	2041.60
1730	AMEX	FAZ	Tue, Sep 22, 2015	2057.60	2091.20	2032.00	2052.80
1729	AMEX	FAZ	Mon, Sep 21, 2015	2020.80	2020.80	1956.51	1982.40
1728	AMEX	FAZ	Fri, Sep 18, 2015	2025.60	2060.80	1993.60	2046.40
1727	AMEX	FAZ	Thu, Sep 17, 2015	1910.40	1964.80	1849.62	1952.00
1726	AMEX	FAZ	Wed, Sep 16, 2015	1931.20	1951.68	1884.80	1897.60
1725	AMEX	FAZ	Tue, Sep 15, 2015	1993.60	2012.80	1915.20	1929.60
1724	AMEX	FAZ	Mon, Sep 14, 2015	2011.20	2028.80	1993.60	2016.00
1723	AMEX	FAZ	Fri, Sep 11, 2015	2056.00	2068.80	1996.80	2003.20
1722	AMEX	FAZ	Thu, Sep 10, 2015	2080.00	2081.60	1982.40	2032.00
1721	AMEX	FAZ	Wed, Sep 9, 2015	1924.80	2065.60	1908.80	2051.20
1720	AMEX	FAZ	Tue, Sep 8, 2015	2025.60	2054.40	1971.22	1977.60
1719	AMEX	FAZ	Fri, Sep 4, 2015	2089.60	2167.20	2078.40	2128.00
1718	AMEX	FAZ	Thu, Sep 3, 2015	2030.40	2044.64	1961.60	2025.60
1717	AMEX	FAZ	Wed, Sep 2, 2015	2070.40	2136.00	2046.40	2056.00
1716	AMEX	FAZ	Tue, Sep 1, 2015	2099.20	2180.80	2052.80	2142.40
1715	AMEX	FAZ	Mon, Aug 31, 2015	1952.00	1963.20	1924.80	1961.60
1714	AMEX	FAZ	Fri, Aug 28, 2015	1937.60	1944.00	1896.00	1907.20
1713	AMEX	FAZ	Thu, Aug 27, 2015	1948.80	2008.00	1881.60	1896.00
1712	AMEX	FAZ	Wed, Aug 26, 2015	2118.40	2259.20	2038.40	2051.20
1711	AMEX	FAZ	Tue, Aug 25, 2015	2000.00	2310.40	1984.00	2308.80
1710	AMEX	FAZ	Mon, Aug 24, 2015	2228.80	2368.00	2016.00	2206.40
1709	AMEX	FAZ	Fri, Aug 21, 2015	1830.40	1934.40	1804.80	1931.20
1708	AMEX	FAZ	Thu, Aug 20, 2015	1721.60	1776.00	1716.80	1776.00
1707	AMEX	FAZ	Wed, Aug 19, 2015	1654.40	1694.40	1638.40	1675.20
1706	AMEX	FAZ	Tue, Aug 18, 2015	1641.60	1644.80	1624.00	1633.60
1705	AMEX	FAZ	Mon, Aug 17, 2015	1659.20	1680.00	1628.80	1630.40
1704	AMEX	FAZ	Fri, Aug 14, 2015	1692.80	1692.80	1641.60	1641.60
1703	AMEX	FAZ	Thu, Aug 13, 2015	1691.20	1713.60	1659.20	1678.40
1702	AMEX	FAZ	Wed, Aug 12, 2015	1697.60	1766.40	1686.40	1691.20
1701	AMEX	FAZ	Tue, Aug 11, 2015	1660.80	1675.20	1644.00	1662.40
1700	AMEX	FAZ	Mon, Aug 10, 2015	1640.00	1641.60	1619.20	1620.80
1699	AMEX	FAZ	Fri, Aug 7, 2015	1676.80	1700.80	1660.80	1665.60
1698	AMEX	FAZ	Thu, Aug 6, 2015	1646.40	1689.60	1638.40	1672.00
1697	AMEX	FAZ	Wed, Aug 5, 2015	1638.40	1662.38	1620.80	1649.60
1696	AMEX	FAZ	Tue, Aug 4, 2015	1664.00	1672.00	1638.40	1665.60
1695	AMEX	FAZ	Mon, Aug 3, 2015	1662.40	1689.60	1650.40	1659.20
1694	AMEX	FAZ	Fri, Jul 31, 2015	1651.20	1667.20	1638.40	1660.80
1693	AMEX	FAZ	Thu, Jul 30, 2015	1667.20	1678.40	1643.20	1648.00
1692	AMEX	FAZ	Wed, Jul 29, 2015	1699.20	1701.60	1649.60	1656.00
1691	AMEX	FAZ	Tue, Jul 28, 2015	1699.20	1740.46	1694.40	1700.80
1690	AMEX	FAZ	Mon, Jul 27, 2015	1718.40	1742.40	1715.20	1728.00
1689	AMEX	FAZ	Fri, Jul 24, 2015	1664.00	1697.60	1648.00	1684.80
1688	AMEX	FAZ	Thu, Jul 23, 2015	1622.40	1673.57	1612.80	1660.80
1687	AMEX	FAZ	Wed, Jul 22, 2015	1662.40	1662.40	1612.80	1619.20
1686	AMEX	FAZ	Tue, Jul 21, 2015	1644.80	1659.20	1619.55	1648.00
1685	AMEX	FAZ	Mon, Jul 20, 2015	1651.20	1654.40	1623.49	1636.80
1684	AMEX	FAZ	Fri, Jul 17, 2015	1644.80	1672.00	1643.22	1652.80
1683	AMEX	FAZ	Thu, Jul 16, 2015	1660.80	1660.80	1643.20	1643.20
1682	AMEX	FAZ	Wed, Jul 15, 2015	1705.60	1715.36	1680.00	1689.60
1681	AMEX	FAZ	Tue, Jul 14, 2015	1748.80	1752.00	1712.00	1720.00
1680	AMEX	FAZ	Mon, Jul 13, 2015	1760.00	1760.00	1732.06	1736.00
1679	AMEX	FAZ	Fri, Jul 10, 2015	1793.60	1812.80	1779.04	1788.80
1678	AMEX	FAZ	Thu, Jul 9, 2015	1827.20	1865.58	1809.60	1859.20
1677	AMEX	FAZ	Wed, Jul 8, 2015	1857.60	1900.80	1841.60	1889.60
1676	AMEX	FAZ	Tue, Jul 7, 2015	1824.00	1899.20	1803.20	1803.20
1675	AMEX	FAZ	Mon, Jul 6, 2015	1864.00	1864.00	1809.60	1814.40
1674	AMEX	FAZ	Thu, Jul 2, 2015	1785.60	1824.00	1774.40	1804.80
1673	AMEX	FAZ	Wed, Jul 1, 2015	1790.40	1814.40	1777.60	1788.80
1672	AMEX	FAZ	Tue, Jun 30, 2015	1838.40	1881.58	1822.40	1857.60
1671	AMEX	FAZ	Mon, Jun 29, 2015	1812.80	1886.40	1795.20	1881.60
1670	AMEX	FAZ	Fri, Jun 26, 2015	1766.40	1777.60	1750.40	1763.20
1669	AMEX	FAZ	Thu, Jun 25, 2015	1728.00	1780.80	1723.52	1779.20
1668	AMEX	FAZ	Wed, Jun 24, 2015	1720.00	1747.20	1707.20	1744.00
1667	AMEX	FAZ	Tue, Jun 23, 2015	1708.80	1714.64	1694.40	1704.00
1666	AMEX	FAZ	Mon, Jun 22, 2015	1713.60	1721.60	1696.00	1716.80
1665	AMEX	FAZ	Fri, Jun 19, 2015	1723.20	1753.60	1718.40	1750.40
1664	AMEX	FAZ	Thu, Jun 18, 2015	1752.00	1755.20	1704.00	1712.00
1663	AMEX	FAZ	Wed, Jun 17, 2015	1750.40	1776.00	1732.80	1763.20
1662	AMEX	FAZ	Tue, Jun 16, 2015	1792.00	1798.40	1750.40	1755.20
1661	AMEX	FAZ	Mon, Jun 15, 2015	1795.20	1817.60	1769.60	1782.40
1660	AMEX	FAZ	Fri, Jun 12, 2015	1761.60	1776.00	1747.20	1758.40
1659	AMEX	FAZ	Thu, Jun 11, 2015	1750.40	1761.60	1732.80	1742.40
1658	AMEX	FAZ	Wed, Jun 10, 2015	1835.20	1835.20	1752.00	1766.40
1657	AMEX	FAZ	Tue, Jun 9, 2015	1854.40	1872.00	1824.00	1844.80
1656	AMEX	FAZ	Mon, Jun 8, 2015	1819.20	1854.40	1809.60	1852.80
1655	AMEX	FAZ	Fri, Jun 5, 2015	1819.20	1840.00	1792.00	1820.80
1654	AMEX	FAZ	Thu, Jun 4, 2015	1819.20	1854.40	1804.80	1841.60
1653	AMEX	FAZ	Wed, Jun 3, 2015	1819.20	1828.80	1782.40	1801.60
1652	AMEX	FAZ	Tue, Jun 2, 2015	1849.60	1868.80	1819.20	1836.80
1651	AMEX	FAZ	Mon, Jun 1, 2015	1820.80	1860.80	1819.20	1840.00
1650	AMEX	FAZ	Fri, May 29, 2015	1820.80	1860.80	1809.86	1851.20
1649	AMEX	FAZ	Thu, May 28, 2015	1816.00	1835.20	1803.20	1806.40
1648	AMEX	FAZ	Wed, May 27, 2015	1833.60	1849.06	1795.20	1803.20
1647	AMEX	FAZ	Tue, May 26, 2015	1812.80	1864.00	1811.20	1852.80
1646	AMEX	FAZ	Fri, May 22, 2015	1808.00	1812.80	1788.82	1801.60
1645	AMEX	FAZ	Thu, May 21, 2015	1795.20	1806.40	1789.34	1801.60
1644	AMEX	FAZ	Wed, May 20, 2015	1768.00	1796.80	1768.00	1787.20
1643	AMEX	FAZ	Tue, May 19, 2015	1788.80	1796.80	1761.60	1769.60
1642	AMEX	FAZ	Mon, May 18, 2015	1836.80	1836.96	1796.80	1800.00
1641	AMEX	FAZ	Fri, May 15, 2015	1819.20	1848.00	1804.80	1832.00
1640	AMEX	FAZ	Thu, May 14, 2015	1840.00	1849.60	1811.20	1812.80
1639	AMEX	FAZ	Wed, May 13, 2015	1857.60	1876.80	1848.00	1865.60
1638	AMEX	FAZ	Tue, May 12, 2015	1868.80	1912.00	1854.40	1867.20
1637	AMEX	FAZ	Mon, May 11, 2015	1841.60	1859.20	1817.60	1850.14
1636	AMEX	FAZ	Fri, May 8, 2015	1891.20	1892.80	1832.00	1832.00
1635	AMEX	FAZ	Thu, May 7, 2015	1964.80	1971.20	1899.20	1915.20
1634	AMEX	FAZ	Wed, May 6, 2015	1913.60	1990.40	1902.40	1950.40
1633	AMEX	FAZ	Tue, May 5, 2015	1902.40	1937.60	1873.60	1928.00
1632	AMEX	FAZ	Mon, May 4, 2015	1923.20	1923.20	1881.60	1884.80
1631	AMEX	FAZ	Fri, May 1, 2015	1947.20	1955.20	1924.80	1934.40
1630	AMEX	FAZ	Thu, Apr 30, 2015	1936.00	1998.40	1921.60	1971.20
1629	AMEX	FAZ	Wed, Apr 29, 2015	1952.00	1953.60	1905.58	1928.00
1628	AMEX	FAZ	Tue, Apr 28, 2015	1953.60	1984.00	1923.20	1923.20
1627	AMEX	FAZ	Mon, Apr 27, 2015	1920.00	1958.40	1901.76	1955.20
1626	AMEX	FAZ	Fri, Apr 24, 2015	1913.60	1944.00	1913.60	1933.60
1625	AMEX	FAZ	Thu, Apr 23, 2015	1942.40	1945.60	1907.20	1923.20
1624	AMEX	FAZ	Wed, Apr 22, 2015	1971.20	1980.80	1921.60	1929.60
1623	AMEX	FAZ	Tue, Apr 21, 2015	1942.40	1982.40	1934.40	1977.60
1622	AMEX	FAZ	Mon, Apr 20, 2015	1953.60	1966.40	1942.40	1958.40
1621	AMEX	FAZ	Fri, Apr 17, 2015	1944.00	2003.20	1941.65	1985.60
1620	AMEX	FAZ	Thu, Apr 16, 2015	1920.00	1947.22	1893.60	1910.40
1619	AMEX	FAZ	Wed, Apr 15, 2015	1923.20	1934.40	1896.00	1916.80
1618	AMEX	FAZ	Tue, Apr 14, 2015	1932.80	1968.00	1923.20	1934.40
1617	AMEX	FAZ	Mon, Apr 13, 2015	1963.20	1963.20	1918.40	1940.80
1616	AMEX	FAZ	Fri, Apr 10, 2015	1940.80	1957.55	1936.00	1950.40
1615	AMEX	FAZ	Thu, Apr 9, 2015	1955.20	1986.40	1937.60	1947.20
1614	AMEX	FAZ	Wed, Apr 8, 2015	1956.80	1968.00	1929.60	1947.20
1613	AMEX	FAZ	Tue, Apr 7, 2015	1936.00	1974.40	1928.54	1974.40
1612	AMEX	FAZ	Mon, Apr 6, 2015	1998.40	2006.40	1931.20	1948.80
1611	AMEX	FAZ	Thu, Apr 2, 2015	1992.00	1993.60	1948.80	1955.20
1610	AMEX	FAZ	Wed, Apr 1, 2015	1980.80	2027.20	1969.60	1985.60
1609	AMEX	FAZ	Tue, Mar 31, 2015	1979.20	1992.00	1952.00	1980.80
1608	AMEX	FAZ	Mon, Mar 30, 2015	1984.00	1988.80	1932.80	1947.20
1607	AMEX	FAZ	Fri, Mar 27, 2015	2028.80	2046.40	2016.00	2028.80
1606	AMEX	FAZ	Thu, Mar 26, 2015	2028.80	2062.40	1995.18	2020.80
1605	AMEX	FAZ	Wed, Mar 25, 2015	1924.80	2012.80	1920.00	2008.00
1604	AMEX	FAZ	Tue, Mar 24, 2015	1886.40	1926.40	1886.40	1926.40
1603	AMEX	FAZ	Mon, Mar 23, 2015	1864.00	1888.00	1844.80	1888.00
1602	AMEX	FAZ	Fri, Mar 20, 2015	1900.80	1921.60	1856.00	1862.40
1601	AMEX	FAZ	Thu, Mar 19, 2015	1907.20	1960.00	1905.60	1936.00
1600	AMEX	FAZ	Wed, Mar 18, 2015	1950.40	1968.00	1880.00	1894.40
1599	AMEX	FAZ	Tue, Mar 17, 2015	1937.60	1964.82	1920.00	1929.60
1598	AMEX	FAZ	Mon, Mar 16, 2015	1963.20	1968.00	1915.20	1921.60
1597	AMEX	FAZ	Fri, Mar 13, 2015	1960.00	2022.40	1953.60	1988.80
1596	AMEX	FAZ	Thu, Mar 12, 2015	2040.00	2040.00	1945.60	1945.60
1595	AMEX	FAZ	Wed, Mar 11, 2015	2092.80	2097.60	2057.60	2076.80
1594	AMEX	FAZ	Tue, Mar 10, 2015	2041.60	2108.75	2041.60	2104.00
1593	AMEX	FAZ	Mon, Mar 9, 2015	2016.00	2019.20	1984.00	1993.60
1592	AMEX	FAZ	Fri, Mar 6, 2015	1966.40	2030.40	1931.20	2020.80
1591	AMEX	FAZ	Thu, Mar 5, 2015	1984.00	1999.65	1964.80	1969.60
1590	AMEX	FAZ	Wed, Mar 4, 2015	1974.40	2012.80	1974.40	1993.60
1589	AMEX	FAZ	Tue, Mar 3, 2015	1960.00	1988.80	1945.60	1956.80
1588	AMEX	FAZ	Mon, Mar 2, 2015	1990.40	1995.20	1942.40	1942.40
1587	AMEX	FAZ	Fri, Feb 27, 2015	1988.80	1993.22	1963.20	1988.80
1586	AMEX	FAZ	Thu, Feb 26, 2015	1960.00	1988.00	1953.60	1968.80
1585	AMEX	FAZ	Wed, Feb 25, 2015	1956.80	1963.20	1934.40	1952.00
1584	AMEX	FAZ	Tue, Feb 24, 2015	1964.80	1972.80	1937.62	1956.80
1583	AMEX	FAZ	Mon, Feb 23, 2015	1968.00	2000.00	1966.82	1971.20
1582	AMEX	FAZ	Fri, Feb 20, 2015	2019.20	2048.00	1953.60	1955.20
1581	AMEX	FAZ	Thu, Feb 19, 2015	2001.60	2020.40	1987.20	2006.40
1580	AMEX	FAZ	Wed, Feb 18, 2015	1969.60	2000.00	1969.60	1982.40
1579	AMEX	FAZ	Tue, Feb 17, 2015	1988.80	1992.64	1948.80	1961.60
1578	AMEX	FAZ	Fri, Feb 13, 2015	1969.60	2002.40	1963.20	1977.60
1577	AMEX	FAZ	Thu, Feb 12, 2015	2024.00	2038.40	1971.20	1977.60
1576	AMEX	FAZ	Wed, Feb 11, 2015	2062.40	2084.80	2030.40	2046.40
1575	AMEX	FAZ	Tue, Feb 10, 2015	2052.80	2094.40	2041.60	2051.20
1574	AMEX	FAZ	Mon, Feb 9, 2015	2100.80	2104.00	2062.42	2089.60
1573	AMEX	FAZ	Fri, Feb 6, 2015	2049.60	2078.40	2004.80	2067.20
1572	AMEX	FAZ	Thu, Feb 5, 2015	2126.40	2142.40	2078.40	2084.80
1571	AMEX	FAZ	Wed, Feb 4, 2015	2166.40	2172.80	2107.20	2153.60
1570	AMEX	FAZ	Tue, Feb 3, 2015	2233.60	2233.60	2144.00	2144.00
1569	AMEX	FAZ	Mon, Feb 2, 2015	2323.20	2400.00	2246.40	2254.40
1568	AMEX	FAZ	Fri, Jan 30, 2015	2304.00	2355.20	2254.40	2348.80
1567	AMEX	FAZ	Thu, Jan 29, 2015	2297.60	2345.60	2248.51	2262.40
1566	AMEX	FAZ	Wed, Jan 28, 2015	2166.40	2320.00	2164.80	2320.00
1565	AMEX	FAZ	Tue, Jan 27, 2015	2224.00	2229.60	2164.80	2206.40
1564	AMEX	FAZ	Mon, Jan 26, 2015	2172.80	2204.80	2137.60	2147.20
1563	AMEX	FAZ	Fri, Jan 23, 2015	2129.60	2172.80	2110.40	2169.60
1562	AMEX	FAZ	Thu, Jan 22, 2015	2230.40	2284.80	2110.40	2123.20
1561	AMEX	FAZ	Wed, Jan 21, 2015	2289.60	2331.62	2243.20	2273.60
1560	AMEX	FAZ	Tue, Jan 20, 2015	2230.40	2316.80	2217.60	2289.60
1559	AMEX	FAZ	Fri, Jan 16, 2015	2368.00	2382.40	2257.60	2259.20
1558	AMEX	FAZ	Thu, Jan 15, 2015	2283.20	2358.40	2256.00	2344.00
1557	AMEX	FAZ	Wed, Jan 14, 2015	2278.40	2352.00	2254.40	2270.40
1556	AMEX	FAZ	Tue, Jan 13, 2015	2134.40	2236.80	2088.00	2187.20
1555	AMEX	FAZ	Mon, Jan 12, 2015	2128.00	2193.15	2113.60	2169.60
1554	AMEX	FAZ	Fri, Jan 9, 2015	2048.00	2136.00	2044.80	2128.00
1553	AMEX	FAZ	Thu, Jan 8, 2015	2092.80	2097.60	2043.20	2056.00
1552	AMEX	FAZ	Wed, Jan 7, 2015	2163.20	2204.80	2136.00	2139.20
1551	AMEX	FAZ	Tue, Jan 6, 2015	2139.20	2249.60	2113.60	2220.80
1550	AMEX	FAZ	Mon, Jan 5, 2015	2059.20	2150.40	2044.80	2134.40
1549	AMEX	FAZ	Fri, Jan 2, 2015	2006.40	2068.80	1984.02	2024.00
1548	AMEX	FAZ	Wed, Dec 31, 2014	1950.40	2032.00	1947.20	2027.20
1547	AMEX	FAZ	Tue, Dec 30, 2014	1966.40	1978.53	1952.00	1963.20
1546	AMEX	FAZ	Mon, Dec 29, 2014	1988.80	1988.80	1929.60	1955.20
1545	AMEX	FAZ	Fri, Dec 26, 2014	1972.80	1976.00	1952.00	1974.40
1544	AMEX	FAZ	Wed, Dec 24, 2014	1953.60	1976.00	1953.60	1976.00
1543	AMEX	FAZ	Tue, Dec 23, 2014	1982.40	1990.40	1950.86	1968.00
1542	AMEX	FAZ	Mon, Dec 22, 2014	2025.60	2040.00	2001.60	2001.60
1541	AMEX	FAZ	Fri, Dec 19, 2014	2038.40	2064.00	2016.00	2036.80
1540	AMEX	FAZ	Thu, Dec 18, 2014	2116.80	2128.00	2043.20	2043.20
1539	AMEX	FAZ	Wed, Dec 17, 2014	2312.00	2324.80	2187.20	2188.80
1538	AMEX	FAZ	Tue, Dec 16, 2014	2320.00	2347.20	2220.80	2342.40
1537	AMEX	FAZ	Mon, Dec 15, 2014	2190.40	2316.80	2180.80	2284.80
1536	AMEX	FAZ	Fri, Dec 12, 2014	2155.20	2233.60	2117.60	2227.20
1535	AMEX	FAZ	Thu, Dec 11, 2014	2100.80	2118.40	2057.60	2108.80
1534	AMEX	FAZ	Wed, Dec 10, 2014	2076.80	2137.60	2049.60	2128.00
1533	AMEX	FAZ	Tue, Dec 9, 2014	2104.00	2126.42	2046.40	2046.40
1532	AMEX	FAZ	Mon, Dec 8, 2014	2078.40	2078.40	2004.80	2038.40
1531	AMEX	FAZ	Fri, Dec 5, 2014	2092.80	2092.80	2043.22	2060.80
1530	AMEX	FAZ	Thu, Dec 4, 2014	2134.40	2147.20	2104.00	2115.20
1529	AMEX	FAZ	Wed, Dec 3, 2014	2152.00	2156.80	2113.60	2118.40
1528	AMEX	FAZ	Tue, Dec 2, 2014	2209.60	2209.60	2145.60	2147.20
1527	AMEX	FAZ	Mon, Dec 1, 2014	2193.60	2214.38	2177.60	2206.40
1526	AMEX	FAZ	Fri, Nov 28, 2014	2166.40	2166.40	2131.20	2156.80
1525	AMEX	FAZ	Wed, Nov 26, 2014	2169.60	2182.40	2161.60	2163.20
1524	AMEX	FAZ	Tue, Nov 25, 2014	2168.00	2195.20	2163.20	2176.00
1523	AMEX	FAZ	Mon, Nov 24, 2014	2208.00	2208.00	2169.60	2176.00
1522	AMEX	FAZ	Fri, Nov 21, 2014	2192.00	2227.20	2184.00	2217.60
1521	AMEX	FAZ	Thu, Nov 20, 2014	2286.40	2294.40	2244.96	2249.60
1520	AMEX	FAZ	Wed, Nov 19, 2014	2248.00	2286.40	2245.47	2256.00
1519	AMEX	FAZ	Tue, Nov 18, 2014	2273.60	2273.60	2224.00	2246.40
1518	AMEX	FAZ	Mon, Nov 17, 2014	2281.60	2284.80	2256.00	2262.40
1517	AMEX	FAZ	Fri, Nov 14, 2014	2244.80	2272.00	2233.60	2264.00
1516	AMEX	FAZ	Thu, Nov 13, 2014	2235.20	2246.40	2220.80	2233.60
1515	AMEX	FAZ	Wed, Nov 12, 2014	2259.20	2265.60	2233.60	2236.80
1514	AMEX	FAZ	Tue, Nov 11, 2014	2214.40	2233.60	2208.00	2225.60
1513	AMEX	FAZ	Mon, Nov 10, 2014	2243.20	2248.00	2216.00	2217.60
1512	AMEX	FAZ	Fri, Nov 7, 2014	2251.20	2275.20	2230.40	2240.00
1511	AMEX	FAZ	Thu, Nov 6, 2014	2254.40	2284.80	2244.80	2251.20
1510	AMEX	FAZ	Wed, Nov 5, 2014	2265.60	2292.80	2254.40	2254.40
1509	AMEX	FAZ	Tue, Nov 4, 2014	2331.20	2363.18	2305.60	2305.60
1508	AMEX	FAZ	Mon, Nov 3, 2014	2336.00	2337.60	2294.40	2316.78
1507	AMEX	FAZ	Fri, Oct 31, 2014	2360.00	2364.80	2328.00	2334.40
1506	AMEX	FAZ	Thu, Oct 30, 2014	2497.60	2504.00	2403.20	2420.80
1505	AMEX	FAZ	Wed, Oct 29, 2014	2504.00	2547.20	2475.20	2491.20
1504	AMEX	FAZ	Tue, Oct 28, 2014	2561.60	2572.80	2499.20	2499.20
1503	AMEX	FAZ	Mon, Oct 27, 2014	2625.60	2636.80	2582.40	2585.60
1502	AMEX	FAZ	Fri, Oct 24, 2014	2662.40	2668.80	2596.80	2600.00
1501	AMEX	FAZ	Thu, Oct 23, 2014	2659.20	2673.60	2612.93	2662.40
1500	AMEX	FAZ	Wed, Oct 22, 2014	2672.00	2737.60	2650.70	2734.40
1499	AMEX	FAZ	Tue, Oct 21, 2014	2798.40	2798.40	2670.40	2675.20
1498	AMEX	FAZ	Mon, Oct 20, 2014	2907.20	2918.40	2830.40	2833.60
1497	AMEX	FAZ	Fri, Oct 17, 2014	2899.20	2950.40	2854.40	2894.40
1496	AMEX	FAZ	Thu, Oct 16, 2014	3153.60	3168.00	2947.20	3000.00
1495	AMEX	FAZ	Wed, Oct 15, 2014	2976.00	3185.60	2948.80	3001.60
1494	AMEX	FAZ	Tue, Oct 14, 2014	2878.40	2909.60	2804.80	2872.00
1493	AMEX	FAZ	Mon, Oct 13, 2014	2832.00	2916.80	2788.82	2914.00
1492	AMEX	FAZ	Fri, Oct 10, 2014	2785.60	2843.20	2702.40	2843.20
1491	AMEX	FAZ	Thu, Oct 9, 2014	2651.20	2777.60	2627.20	2771.20
1490	AMEX	FAZ	Wed, Oct 8, 2014	2760.00	2788.80	2621.60	2627.20
1489	AMEX	FAZ	Tue, Oct 7, 2014	2668.80	2771.20	2656.00	2768.00
1488	AMEX	FAZ	Mon, Oct 6, 2014	2593.60	2654.40	2584.00	2635.20
1487	AMEX	FAZ	Fri, Oct 3, 2014	2676.80	2687.98	2616.00	2624.00
1486	AMEX	FAZ	Thu, Oct 2, 2014	2758.40	2809.60	2705.60	2732.80
1485	AMEX	FAZ	Wed, Oct 1, 2014	2675.20	2766.40	2664.00	2748.80
1484	AMEX	FAZ	Tue, Sep 30, 2014	2636.80	2680.00	2619.18	2662.40
1483	AMEX	FAZ	Mon, Sep 29, 2014	2691.20	2703.84	2638.40	2649.60
1482	AMEX	FAZ	Fri, Sep 26, 2014	2688.00	2689.60	2608.00	2624.00
1481	AMEX	FAZ	Thu, Sep 25, 2014	2595.20	2697.60	2595.20	2692.80
1480	AMEX	FAZ	Wed, Sep 24, 2014	2612.80	2635.20	2572.80	2579.20
1479	AMEX	FAZ	Tue, Sep 23, 2014	2585.60	2624.00	2550.40	2622.40
1478	AMEX	FAZ	Mon, Sep 22, 2014	2529.60	2572.80	2515.20	2568.00
1477	AMEX	FAZ	Fri, Sep 19, 2014	2464.00	2528.80	2446.40	2510.40
1476	AMEX	FAZ	Thu, Sep 18, 2014	2528.00	2530.56	2475.20	2486.40
1475	AMEX	FAZ	Wed, Sep 17, 2014	2576.00	2592.00	2513.60	2553.60
1474	AMEX	FAZ	Tue, Sep 16, 2014	2624.00	2625.60	2563.20	2577.60
1473	AMEX	FAZ	Mon, Sep 15, 2014	2614.40	2628.80	2595.20	2611.20
1472	AMEX	FAZ	Fri, Sep 12, 2014	2590.40	2630.40	2563.20	2603.20
1471	AMEX	FAZ	Thu, Sep 11, 2014	2627.20	2628.48	2576.00	2584.00
1470	AMEX	FAZ	Wed, Sep 10, 2014	2624.00	2628.80	2580.82	2595.20
1469	AMEX	FAZ	Tue, Sep 9, 2014	2580.80	2635.20	2576.00	2624.00
1468	AMEX	FAZ	Mon, Sep 8, 2014	2564.80	2579.20	2531.20	2555.20
1467	AMEX	FAZ	Fri, Sep 5, 2014	2585.60	2620.80	2555.20	2558.40
1466	AMEX	FAZ	Thu, Sep 4, 2014	2556.80	2595.22	2529.60	2572.80
1465	AMEX	FAZ	Wed, Sep 3, 2014	2540.80	2587.20	2531.20	2571.20
1464	AMEX	FAZ	Tue, Sep 2, 2014	2576.00	2601.60	2554.40	2564.80
1463	AMEX	FAZ	Fri, Aug 29, 2014	2608.00	2622.40	2584.00	2593.60
1462	AMEX	FAZ	Thu, Aug 28, 2014	2630.40	2648.00	2616.00	2627.20
1461	AMEX	FAZ	Wed, Aug 27, 2014	2585.60	2611.20	2574.40	2598.40
1460	AMEX	FAZ	Tue, Aug 26, 2014	2604.80	2606.40	2563.20	2585.60
1459	AMEX	FAZ	Mon, Aug 25, 2014	2624.00	2624.00	2582.40	2604.80
1458	AMEX	FAZ	Fri, Aug 22, 2014	2641.60	2668.80	2620.80	2662.40
1457	AMEX	FAZ	Thu, Aug 21, 2014	2702.40	2708.80	2625.60	2638.40
1456	AMEX	FAZ	Wed, Aug 20, 2014	2755.20	2760.00	2705.60	2713.60
1455	AMEX	FAZ	Tue, Aug 19, 2014	2740.80	2744.00	2720.00	2737.60
1454	AMEX	FAZ	Mon, Aug 18, 2014	2795.20	2796.80	2748.80	2753.60
1453	AMEX	FAZ	Fri, Aug 15, 2014	2790.40	2891.20	2777.60	2841.60
1452	AMEX	FAZ	Thu, Aug 14, 2014	2844.80	2848.00	2812.64	2814.40
1451	AMEX	FAZ	Wed, Aug 13, 2014	2889.60	2889.60	2841.60	2852.80
1450	AMEX	FAZ	Tue, Aug 12, 2014	2916.80	2932.80	2881.60	2907.20
1449	AMEX	FAZ	Mon, Aug 11, 2014	2900.80	2923.20	2884.80	2918.40
1448	AMEX	FAZ	Fri, Aug 8, 2014	3000.00	3036.80	2929.60	2932.80
1447	AMEX	FAZ	Thu, Aug 7, 2014	2934.40	3036.80	2923.20	3016.00
1446	AMEX	FAZ	Wed, Aug 6, 2014	3048.00	3048.00	2939.20	2977.60
1445	AMEX	FAZ	Tue, Aug 5, 2014	2961.60	3039.22	2940.00	3008.00
1444	AMEX	FAZ	Mon, Aug 4, 2014	2964.80	3003.20	2915.20	2928.00
1443	AMEX	FAZ	Fri, Aug 1, 2014	2947.20	3027.20	2916.80	2990.40
1442	AMEX	FAZ	Thu, Jul 31, 2014	2819.20	2929.60	2806.40	2928.00
1441	AMEX	FAZ	Wed, Jul 30, 2014	2758.40	2817.60	2744.00	2772.80
1440	AMEX	FAZ	Tue, Jul 29, 2014	2747.20	2801.60	2736.00	2800.00
1439	AMEX	FAZ	Mon, Jul 28, 2014	2756.80	2808.00	2748.80	2758.40
1438	AMEX	FAZ	Fri, Jul 25, 2014	2739.20	2776.00	2732.80	2761.60
1437	AMEX	FAZ	Thu, Jul 24, 2014	2720.00	2726.40	2702.40	2712.00
1436	AMEX	FAZ	Wed, Jul 23, 2014	2740.80	2755.20	2720.00	2731.20
1435	AMEX	FAZ	Tue, Jul 22, 2014	2744.00	2763.20	2734.40	2747.20
1434	AMEX	FAZ	Mon, Jul 21, 2014	2784.00	2811.20	2768.00	2777.60
1433	AMEX	FAZ	Fri, Jul 18, 2014	2816.00	2822.40	2752.00	2761.60
1432	AMEX	FAZ	Thu, Jul 17, 2014	2780.80	2857.60	2753.60	2844.80
1431	AMEX	FAZ	Wed, Jul 16, 2014	2716.80	2768.00	2716.80	2748.80
1430	AMEX	FAZ	Tue, Jul 15, 2014	2742.40	2776.00	2710.40	2736.00
1429	AMEX	FAZ	Mon, Jul 14, 2014	2771.20	2788.80	2760.00	2784.00
1428	AMEX	FAZ	Fri, Jul 11, 2014	2868.80	2896.00	2828.80	2840.00
1427	AMEX	FAZ	Thu, Jul 10, 2014	2896.00	2908.80	2828.80	2849.60
1426	AMEX	FAZ	Wed, Jul 9, 2014	2806.40	2835.18	2800.00	2808.00
1425	AMEX	FAZ	Tue, Jul 8, 2014	2780.80	2849.60	2780.80	2827.20
1424	AMEX	FAZ	Mon, Jul 7, 2014	2750.40	2787.18	2748.80	2768.00
1423	AMEX	FAZ	Thu, Jul 3, 2014	2753.60	2756.80	2728.00	2734.40
1422	AMEX	FAZ	Wed, Jul 2, 2014	2779.20	2795.20	2764.80	2787.20
1421	AMEX	FAZ	Tue, Jul 1, 2014	2824.00	2828.80	2752.67	2784.00
1420	AMEX	FAZ	Mon, Jun 30, 2014	2843.20	2860.80	2830.40	2838.40
1419	AMEX	FAZ	Fri, Jun 27, 2014	2892.80	2892.80	2843.54	2849.60
1418	AMEX	FAZ	Thu, Jun 26, 2014	2851.20	2931.20	2849.60	2872.00
1417	AMEX	FAZ	Wed, Jun 25, 2014	2880.00	2900.80	2839.98	2852.80
1416	AMEX	FAZ	Tue, Jun 24, 2014	2827.20	2872.00	2788.80	2867.20
1415	AMEX	FAZ	Mon, Jun 23, 2014	2824.00	2851.20	2806.40	2808.00
1414	AMEX	FAZ	Fri, Jun 20, 2014	2833.60	2846.40	2817.60	2828.80
1413	AMEX	FAZ	Thu, Jun 19, 2014	2832.00	2880.00	2830.40	2849.60
1412	AMEX	FAZ	Wed, Jun 18, 2014	2888.00	2923.20	2830.24	2838.40
1411	AMEX	FAZ	Tue, Jun 17, 2014	2974.40	2985.58	2878.40	2888.00
1410	AMEX	FAZ	Mon, Jun 16, 2014	2947.20	2990.40	2940.80	2966.40
1409	AMEX	FAZ	Fri, Jun 13, 2014	2924.80	2950.40	2897.60	2929.60
1408	AMEX	FAZ	Thu, Jun 12, 2014	2896.00	2952.00	2884.80	2932.80
1407	AMEX	FAZ	Wed, Jun 11, 2014	2880.00	2912.00	2865.60	2884.80
1406	AMEX	FAZ	Tue, Jun 10, 2014	2857.60	2862.40	2833.60	2833.60
1405	AMEX	FAZ	Mon, Jun 9, 2014	2851.20	2857.60	2816.02	2830.40
1404	AMEX	FAZ	Fri, Jun 6, 2014	2899.20	2904.00	2849.60	2852.80
1403	AMEX	FAZ	Thu, Jun 5, 2014	2987.20	3016.00	2908.80	2908.80
1402	AMEX	FAZ	Wed, Jun 4, 2014	3048.00	3048.00	2988.80	2993.60
1401	AMEX	FAZ	Tue, Jun 3, 2014	3056.00	3067.20	3020.80	3025.60
1400	AMEX	FAZ	Mon, Jun 2, 2014	3041.60	3086.38	3024.00	3025.60
1399	AMEX	FAZ	Fri, May 30, 2014	3088.00	3088.00	3045.49	3057.60
1398	AMEX	FAZ	Thu, May 29, 2014	3076.80	3105.60	3064.00	3070.40
1397	AMEX	FAZ	Wed, May 28, 2014	3076.80	3107.20	3068.80	3092.80
1396	AMEX	FAZ	Tue, May 27, 2014	3113.60	3118.40	3041.62	3070.40
1395	AMEX	FAZ	Fri, May 23, 2014	3188.80	3192.00	3150.40	3158.40
1394	AMEX	FAZ	Thu, May 22, 2014	3219.20	3241.60	3174.40	3190.40
1393	AMEX	FAZ	Wed, May 21, 2014	3252.80	3255.36	3197.20	3220.80
1392	AMEX	FAZ	Tue, May 20, 2014	3230.40	3318.40	3230.40	3291.20
1391	AMEX	FAZ	Mon, May 19, 2014	3299.20	3307.18	3222.40	3230.40
1390	AMEX	FAZ	Fri, May 16, 2014	3292.80	3355.20	3276.80	3280.00
1389	AMEX	FAZ	Thu, May 15, 2014	3224.00	3363.20	3222.40	3297.60
1388	AMEX	FAZ	Wed, May 14, 2014	3137.60	3211.20	3132.80	3198.40
1387	AMEX	FAZ	Tue, May 13, 2014	3118.40	3140.80	3091.20	3132.80
1386	AMEX	FAZ	Mon, May 12, 2014	3177.60	3183.98	3113.60	3120.00
1385	AMEX	FAZ	Fri, May 9, 2014	3209.60	3264.02	3204.80	3211.20
1384	AMEX	FAZ	Thu, May 8, 2014	3240.00	3246.40	3152.86	3208.00
1383	AMEX	FAZ	Wed, May 7, 2014	3316.80	3340.80	3223.98	3227.20
1382	AMEX	FAZ	Tue, May 6, 2014	3256.00	3353.60	3256.00	3350.40
1381	AMEX	FAZ	Mon, May 5, 2014	3278.40	3320.00	3227.20	3235.20
1380	AMEX	FAZ	Fri, May 2, 2014	3188.80	3227.36	3132.80	3206.40
1379	AMEX	FAZ	Thu, May 1, 2014	3230.40	3251.20	3188.80	3206.40
1378	AMEX	FAZ	Wed, Apr 30, 2014	3278.40	3289.60	3216.00	3225.60
1377	AMEX	FAZ	Tue, Apr 29, 2014	3302.40	3310.40	3257.60	3262.40
1376	AMEX	FAZ	Mon, Apr 28, 2014	3307.20	3435.20	3275.20	3344.00
1375	AMEX	FAZ	Fri, Apr 25, 2014	3235.20	3315.20	3233.60	3304.00
1374	AMEX	FAZ	Thu, Apr 24, 2014	3176.00	3241.60	3168.00	3203.20
1373	AMEX	FAZ	Wed, Apr 23, 2014	3216.00	3240.00	3198.40	3203.20
1372	AMEX	FAZ	Tue, Apr 22, 2014	3278.40	3296.00	3192.00	3216.00
1371	AMEX	FAZ	Mon, Apr 21, 2014	3278.40	3300.80	3262.40	3280.00
1370	AMEX	FAZ	Thu, Apr 17, 2014	3286.40	3313.60	3254.40	3280.00
1369	AMEX	FAZ	Wed, Apr 16, 2014	3345.60	3376.00	3283.20	3283.20
1368	AMEX	FAZ	Tue, Apr 15, 2014	3425.60	3523.20	3363.20	3382.40
1367	AMEX	FAZ	Mon, Apr 14, 2014	3435.20	3576.00	3430.40	3475.20
1366	AMEX	FAZ	Fri, Apr 11, 2014	3528.00	3585.60	3438.42	3553.60
1365	AMEX	FAZ	Thu, Apr 10, 2014	3219.20	3440.00	3214.40	3436.80
1364	AMEX	FAZ	Wed, Apr 9, 2014	3268.80	3326.40	3216.00	3220.80
1363	AMEX	FAZ	Tue, Apr 8, 2014	3310.40	3387.20	3289.60	3308.80
1362	AMEX	FAZ	Mon, Apr 7, 2014	3216.00	3334.40	3193.60	3318.40
1361	AMEX	FAZ	Fri, Apr 4, 2014	3051.20	3193.58	3038.40	3187.20
1360	AMEX	FAZ	Thu, Apr 3, 2014	3057.60	3116.80	3054.40	3083.20
1359	AMEX	FAZ	Wed, Apr 2, 2014	3081.60	3099.20	3054.42	3068.80
1358	AMEX	FAZ	Tue, Apr 1, 2014	3083.20	3121.60	3070.40	3081.60
1357	AMEX	FAZ	Mon, Mar 31, 2014	3150.40	3156.80	3110.40	3118.40
1356	AMEX	FAZ	Fri, Mar 28, 2014	3211.20	3248.00	3156.80	3222.40
1355	AMEX	FAZ	Thu, Mar 27, 2014	3224.00	3302.40	3193.60	3249.60
1354	AMEX	FAZ	Wed, Mar 26, 2014	3065.60	3206.40	3065.60	3204.80
1353	AMEX	FAZ	Tue, Mar 25, 2014	3064.00	3150.40	3048.00	3112.00
1352	AMEX	FAZ	Mon, Mar 24, 2014	3046.40	3148.80	3040.00	3108.80
1351	AMEX	FAZ	Fri, Mar 21, 2014	3040.00	3100.80	2987.20	3086.40
1350	AMEX	FAZ	Thu, Mar 20, 2014	3228.80	3230.40	3070.40	3084.80
1349	AMEX	FAZ	Wed, Mar 19, 2014	3184.00	3273.60	3147.20	3216.00
1348	AMEX	FAZ	Tue, Mar 18, 2014	3212.82	3238.40	3179.20	3185.60
1347	AMEX	FAZ	Mon, Mar 17, 2014	3272.00	3280.00	3209.60	3243.20
1346	AMEX	FAZ	Fri, Mar 14, 2014	3320.00	3352.00	3248.00	3334.40
1345	AMEX	FAZ	Thu, Mar 13, 2014	3153.60	3312.00	3147.20	3289.60
1344	AMEX	FAZ	Wed, Mar 12, 2014	3219.20	3256.00	3184.00	3184.00
1343	AMEX	FAZ	Tue, Mar 11, 2014	3116.80	3196.64	3113.60	3176.00
1342	AMEX	FAZ	Mon, Mar 10, 2014	3152.00	3180.80	3120.00	3129.60
1341	AMEX	FAZ	Fri, Mar 7, 2014	3100.80	3166.40	3089.60	3129.60
1340	AMEX	FAZ	Thu, Mar 6, 2014	3187.20	3188.80	3142.40	3156.80
1339	AMEX	FAZ	Wed, Mar 5, 2014	3252.80	3272.00	3204.80	3219.20
1338	AMEX	FAZ	Tue, Mar 4, 2014	3364.80	3364.80	3254.40	3267.20
1337	AMEX	FAZ	Mon, Mar 3, 2014	3476.80	3521.60	3443.20	3460.80
1336	AMEX	FAZ	Fri, Feb 28, 2014	3432.00	3443.20	3328.00	3372.80
1335	AMEX	FAZ	Thu, Feb 27, 2014	3491.20	3515.20	3428.80	3435.20
1334	AMEX	FAZ	Wed, Feb 26, 2014	3440.00	3520.00	3440.00	3480.00
1333	AMEX	FAZ	Tue, Feb 25, 2014	3440.00	3491.20	3414.40	3473.60
1332	AMEX	FAZ	Mon, Feb 24, 2014	3488.00	3504.00	3376.00	3440.00
1331	AMEX	FAZ	Fri, Feb 21, 2014	3496.00	3540.80	3472.00	3515.20
1330	AMEX	FAZ	Thu, Feb 20, 2014	3536.00	3598.40	3502.40	3521.60
1329	AMEX	FAZ	Wed, Feb 19, 2014	3460.80	3554.40	3388.80	3547.20
1328	AMEX	FAZ	Tue, Feb 18, 2014	3449.60	3465.60	3409.60	3428.80
1327	AMEX	FAZ	Fri, Feb 14, 2014	3486.40	3507.20	3441.60	3452.80
1326	AMEX	FAZ	Thu, Feb 13, 2014	3600.00	3609.60	3468.80	3478.40
1325	AMEX	FAZ	Wed, Feb 12, 2014	3513.60	3547.20	3465.60	3513.60
1324	AMEX	FAZ	Tue, Feb 11, 2014	3598.40	3628.80	3490.40	3523.20
1323	AMEX	FAZ	Mon, Feb 10, 2014	3628.80	3675.20	3616.00	3616.00
1322	AMEX	FAZ	Fri, Feb 7, 2014	3715.20	3756.80	3628.80	3640.00
1321	AMEX	FAZ	Thu, Feb 6, 2014	3920.00	3920.00	3771.20	3774.40
1320	AMEX	FAZ	Wed, Feb 5, 2014	3963.20	4027.23	3910.40	3939.20
1319	AMEX	FAZ	Tue, Feb 4, 2014	3982.40	4034.90	3883.20	3939.20
1318	AMEX	FAZ	Mon, Feb 3, 2014	3776.00	4056.00	3750.40	4041.60
1317	AMEX	FAZ	Fri, Jan 31, 2014	3793.60	3819.20	3678.40	3774.40
1316	AMEX	FAZ	Thu, Jan 30, 2014	3683.20	3724.80	3618.61	3646.40
1315	AMEX	FAZ	Wed, Jan 29, 2014	3798.40	3819.20	3697.60	3792.00
1314	AMEX	FAZ	Tue, Jan 28, 2014	3764.80	3780.80	3659.20	3680.00
1313	AMEX	FAZ	Mon, Jan 27, 2014	3713.60	3881.60	3677.12	3825.60
1312	AMEX	FAZ	Fri, Jan 24, 2014	3564.80	3732.80	3560.00	3728.00
1311	AMEX	FAZ	Thu, Jan 23, 2014	3390.40	3534.38	3387.20	3486.40
1310	AMEX	FAZ	Wed, Jan 22, 2014	3356.80	3379.20	3334.40	3345.60
1309	AMEX	FAZ	Tue, Jan 21, 2014	3345.60	3427.20	3323.20	3372.80
1308	AMEX	FAZ	Fri, Jan 17, 2014	3363.20	3408.00	3339.20	3390.40
1307	AMEX	FAZ	Thu, Jan 16, 2014	3355.20	3390.16	3344.00	3371.20
1306	AMEX	FAZ	Wed, Jan 15, 2014	3380.80	3385.60	3315.20	3320.00
1305	AMEX	FAZ	Tue, Jan 14, 2014	3473.60	3513.60	3417.60	3424.00
1304	AMEX	FAZ	Mon, Jan 13, 2014	3380.80	3529.60	3372.80	3513.60
1303	AMEX	FAZ	Fri, Jan 10, 2014	3363.20	3411.20	3345.60	3364.80
1302	AMEX	FAZ	Thu, Jan 9, 2014	3361.60	3416.02	3350.40	3358.40
1301	AMEX	FAZ	Wed, Jan 8, 2014	3403.20	3430.42	3380.80	3388.80
1300	AMEX	FAZ	Tue, Jan 7, 2014	3388.80	3444.80	3376.00	3414.40
1299	AMEX	FAZ	Mon, Jan 6, 2014	3393.60	3443.20	3371.20	3433.60
1298	AMEX	FAZ	Fri, Jan 3, 2014	3475.20	3481.60	3408.00	3438.40
1297	AMEX	FAZ	Thu, Jan 2, 2014	3464.00	3524.78	3452.80	3494.40
1296	AMEX	FAZ	Tue, Dec 31, 2013	3467.20	3472.00	3433.60	3440.00
1295	AMEX	FAZ	Mon, Dec 30, 2013	3480.00	3494.40	3464.00	3480.00
1294	AMEX	FAZ	Fri, Dec 27, 2013	3473.60	3496.00	3467.20	3480.00
1293	AMEX	FAZ	Thu, Dec 26, 2013	3475.20	3496.00	3465.60	3476.80
1292	AMEX	FAZ	Tue, Dec 24, 2013	3497.60	3526.40	3492.80	3497.60
1291	AMEX	FAZ	Mon, Dec 23, 2013	3520.00	3539.20	3502.40	3515.20
1290	AMEX	FAZ	Fri, Dec 20, 2013	3625.60	3630.40	3553.60	3572.80
1289	AMEX	FAZ	Thu, Dec 19, 2013	3651.20	3672.00	3616.00	3643.20
1288	AMEX	FAZ	Wed, Dec 18, 2013	3824.00	3915.20	3611.20	3616.00
1287	AMEX	FAZ	Tue, Dec 17, 2013	3819.20	3881.76	3814.40	3854.40
1286	AMEX	FAZ	Mon, Dec 16, 2013	3819.20	3832.00	3787.20	3820.80
1285	AMEX	FAZ	Fri, Dec 13, 2013	3860.80	3910.40	3833.60	3881.60
1284	AMEX	FAZ	Thu, Dec 12, 2013	3894.40	3928.00	3852.80	3904.00
1283	AMEX	FAZ	Wed, Dec 11, 2013	3761.60	3912.80	3740.80	3897.60
1282	AMEX	FAZ	Tue, Dec 10, 2013	3760.00	3764.80	3705.60	3763.20
1281	AMEX	FAZ	Mon, Dec 9, 2013	3737.60	3747.20	3712.00	3728.00
1280	AMEX	FAZ	Fri, Dec 6, 2013	3819.20	3846.42	3755.20	3768.00
1279	AMEX	FAZ	Thu, Dec 5, 2013	3875.20	3928.00	3852.80	3915.20
1278	AMEX	FAZ	Wed, Dec 4, 2013	3905.60	3923.20	3780.80	3835.20
1277	AMEX	FAZ	Tue, Dec 3, 2013	3804.80	3904.00	3787.20	3857.60
1276	AMEX	FAZ	Mon, Dec 2, 2013	3732.80	3776.00	3670.40	3761.60
1275	AMEX	FAZ	Fri, Nov 29, 2013	3684.80	3748.80	3678.40	3732.80
1274	AMEX	FAZ	Wed, Nov 27, 2013	3731.20	3740.80	3696.00	3700.80
1273	AMEX	FAZ	Tue, Nov 26, 2013	3734.40	3742.40	3697.60	3737.60
1272	AMEX	FAZ	Mon, Nov 25, 2013	3710.40	3750.08	3694.40	3736.00
1271	AMEX	FAZ	Fri, Nov 22, 2013	3779.20	3806.40	3740.80	3744.00
1270	AMEX	FAZ	Thu, Nov 21, 2013	3905.60	3920.00	3779.20	3792.00
1269	AMEX	FAZ	Wed, Nov 20, 2013	3894.40	3985.60	3856.80	3948.80
1268	AMEX	FAZ	Tue, Nov 19, 2013	3904.00	3942.40	3859.20	3916.80
1267	AMEX	FAZ	Mon, Nov 18, 2013	3864.00	3937.60	3833.92	3916.80
1266	AMEX	FAZ	Fri, Nov 15, 2013	3937.60	3955.20	3894.40	3897.60
1265	AMEX	FAZ	Thu, Nov 14, 2013	4030.40	4051.20	3945.60	3953.60
1264	AMEX	FAZ	Wed, Nov 13, 2013	4211.20	4212.80	4048.00	4052.80
1263	AMEX	FAZ	Tue, Nov 12, 2013	4097.60	4188.48	4075.20	4144.00
1262	AMEX	FAZ	Mon, Nov 11, 2013	4076.80	4099.20	4033.60	4062.40
1261	AMEX	FAZ	Fri, Nov 8, 2013	4307.20	4310.40	4073.60	4078.40
1260	AMEX	FAZ	Thu, Nov 7, 2013	4126.40	4323.20	4126.40	4312.00
1259	AMEX	FAZ	Wed, Nov 6, 2013	4176.00	4203.20	4144.00	4176.00
1258	AMEX	FAZ	Tue, Nov 5, 2013	4216.00	4254.40	4185.60	4224.00
1257	AMEX	FAZ	Mon, Nov 4, 2013	4132.80	4196.80	4128.06	4169.60
1256	AMEX	FAZ	Fri, Nov 1, 2013	4192.00	4232.00	4147.20	4166.40
1255	AMEX	FAZ	Thu, Oct 31, 2013	4107.20	4206.40	4097.60	4203.20
1254	AMEX	FAZ	Wed, Oct 30, 2013	4014.40	4124.80	4011.20	4081.60
1253	AMEX	FAZ	Tue, Oct 29, 2013	4035.20	4070.40	4020.80	4025.60
1252	AMEX	FAZ	Mon, Oct 28, 2013	4044.80	4083.20	4038.40	4057.60
1251	AMEX	FAZ	Fri, Oct 25, 2013	4089.60	4097.60	4043.20	4048.00
1250	AMEX	FAZ	Thu, Oct 24, 2013	4096.00	4148.80	4086.40	4096.00
1249	AMEX	FAZ	Wed, Oct 23, 2013	4091.20	4163.20	4081.60	4129.60
1248	AMEX	FAZ	Tue, Oct 22, 2013	4036.80	4062.40	3976.00	4041.60
1247	AMEX	FAZ	Mon, Oct 21, 2013	4059.20	4099.20	4044.64	4072.00
1246	AMEX	FAZ	Fri, Oct 18, 2013	4058.40	4136.00	4041.60	4051.20
1245	AMEX	FAZ	Thu, Oct 17, 2013	4296.00	4299.20	4081.60	4092.80
1244	AMEX	FAZ	Wed, Oct 16, 2013	4398.40	4408.00	4211.20	4220.80
1243	AMEX	FAZ	Tue, Oct 15, 2013	4414.40	4507.20	4360.34	4483.20
1242	AMEX	FAZ	Mon, Oct 14, 2013	4553.60	4556.80	4376.00	4387.20
1241	AMEX	FAZ	Fri, Oct 11, 2013	4579.20	4607.36	4448.00	4449.60
1240	AMEX	FAZ	Thu, Oct 10, 2013	4766.40	4772.80	4540.80	4550.40
1239	AMEX	FAZ	Wed, Oct 9, 2013	4955.20	5057.60	4892.96	4958.40
1238	AMEX	FAZ	Tue, Oct 8, 2013	4796.80	5000.00	4788.80	4996.80
1237	AMEX	FAZ	Mon, Oct 7, 2013	4776.00	4812.80	4726.40	4809.60
1236	AMEX	FAZ	Fri, Oct 4, 2013	4747.20	4771.20	4655.18	4657.60
1235	AMEX	FAZ	Thu, Oct 3, 2013	4688.00	4859.20	4667.20	4774.40
1234	AMEX	FAZ	Wed, Oct 2, 2013	4723.20	4766.40	4644.80	4659.20
1233	AMEX	FAZ	Tue, Oct 1, 2013	4745.60	4753.60	4617.60	4646.40
1232	AMEX	FAZ	Mon, Sep 30, 2013	4814.29	4824.00	4704.00	4755.20
1231	AMEX	FAZ	Fri, Sep 27, 2013	4697.60	4704.00	4644.80	4664.00
1230	AMEX	FAZ	Thu, Sep 26, 2013	4612.80	4682.30	4556.82	4617.60
1229	AMEX	FAZ	Wed, Sep 25, 2013	4676.80	4736.00	4596.80	4633.60
1228	AMEX	FAZ	Tue, Sep 24, 2013	4624.00	4708.48	4588.80	4691.20
1227	AMEX	FAZ	Mon, Sep 23, 2013	4526.40	4643.20	4521.60	4620.80
1226	AMEX	FAZ	Fri, Sep 20, 2013	4369.60	4484.37	4364.80	4475.20
1225	AMEX	FAZ	Thu, Sep 19, 2013	4297.60	4412.80	4289.60	4393.60
1224	AMEX	FAZ	Wed, Sep 18, 2013	4513.60	4544.00	4281.63	4339.20
1223	AMEX	FAZ	Tue, Sep 17, 2013	4529.60	4553.60	4484.80	4484.80
1222	AMEX	FAZ	Mon, Sep 16, 2013	4534.40	4576.80	4504.00	4558.40
1221	AMEX	FAZ	Fri, Sep 13, 2013	4715.20	4742.40	4672.16	4696.00
1220	AMEX	FAZ	Thu, Sep 12, 2013	4662.40	4750.40	4641.60	4729.60
1219	AMEX	FAZ	Wed, Sep 11, 2013	4705.60	4732.80	4649.60	4649.60
1218	AMEX	FAZ	Tue, Sep 10, 2013	4732.80	4747.20	4678.40	4678.40
1217	AMEX	FAZ	Mon, Sep 9, 2013	4966.40	4991.68	4852.80	4852.80
1216	AMEX	FAZ	Fri, Sep 6, 2013	4964.80	5179.22	4938.98	5019.20
1215	AMEX	FAZ	Thu, Sep 5, 2013	5041.60	5073.60	4966.86	5040.00
1214	AMEX	FAZ	Wed, Sep 4, 2013	5156.80	5211.89	5006.72	5064.00
1213	AMEX	FAZ	Tue, Sep 3, 2013	5105.60	5272.00	5035.20	5174.40
1212	AMEX	FAZ	Fri, Aug 30, 2013	5176.00	5328.00	5163.20	5286.40
1211	AMEX	FAZ	Thu, Aug 29, 2013	5262.40	5280.00	5110.40	5196.80
1210	AMEX	FAZ	Wed, Aug 28, 2013	5280.00	5336.00	5153.60	5232.00
1209	AMEX	FAZ	Tue, Aug 27, 2013	5107.20	5268.80	5059.20	5259.20
1208	AMEX	FAZ	Mon, Aug 26, 2013	4836.80	4937.60	4800.00	4934.40
1207	AMEX	FAZ	Fri, Aug 23, 2013	4846.40	4919.20	4832.00	4849.60
1206	AMEX	FAZ	Thu, Aug 22, 2013	4984.00	4985.60	4851.20	4878.40
1205	AMEX	FAZ	Wed, Aug 21, 2013	5008.00	5099.20	4876.80	5027.20
1204	AMEX	FAZ	Tue, Aug 20, 2013	5072.00	5113.60	4912.00	4953.60
1203	AMEX	FAZ	Mon, Aug 19, 2013	4952.00	5105.60	4939.20	5104.00
1202	AMEX	FAZ	Fri, Aug 16, 2013	4904.00	4950.40	4818.46	4921.60
1201	AMEX	FAZ	Thu, Aug 15, 2013	4774.40	4913.60	4768.00	4878.40
1200	AMEX	FAZ	Wed, Aug 14, 2013	4641.60	4670.40	4583.65	4665.60
1199	AMEX	FAZ	Tue, Aug 13, 2013	4636.80	4734.40	4588.80	4625.60
1198	AMEX	FAZ	Mon, Aug 12, 2013	4670.40	4697.60	4632.00	4659.20
1197	AMEX	FAZ	Fri, Aug 9, 2013	4609.60	4636.80	4544.00	4603.20
1196	AMEX	FAZ	Thu, Aug 8, 2013	4531.20	4662.40	4505.60	4579.20
1195	AMEX	FAZ	Wed, Aug 7, 2013	4595.20	4673.60	4582.40	4606.40
1194	AMEX	FAZ	Tue, Aug 6, 2013	4435.20	4539.20	4435.20	4516.80
1193	AMEX	FAZ	Mon, Aug 5, 2013	4420.80	4444.80	4381.12	4417.60
1192	AMEX	FAZ	Fri, Aug 2, 2013	4427.20	4440.00	4384.00	4396.80
1191	AMEX	FAZ	Thu, Aug 1, 2013	4496.00	4502.40	4385.60	4398.40
1190	AMEX	FAZ	Wed, Jul 31, 2013	4576.00	4628.80	4489.60	4622.40
1189	AMEX	FAZ	Tue, Jul 30, 2013	4537.60	4624.00	4504.00	4590.40
1188	AMEX	FAZ	Mon, Jul 29, 2013	4539.20	4628.80	4518.40	4585.60
1187	AMEX	FAZ	Fri, Jul 26, 2013	4545.60	4609.60	4499.20	4504.00
1186	AMEX	FAZ	Thu, Jul 25, 2013	4555.20	4595.20	4476.80	4480.00
1185	AMEX	FAZ	Wed, Jul 24, 2013	4369.60	4547.20	4366.56	4518.40
1184	AMEX	FAZ	Tue, Jul 23, 2013	4342.40	4427.18	4326.40	4409.60
1183	AMEX	FAZ	Mon, Jul 22, 2013	4446.40	4469.23	4371.20	4374.40
1182	AMEX	FAZ	Fri, Jul 19, 2013	4476.80	4524.80	4456.00	4462.72
1181	AMEX	FAZ	Thu, Jul 18, 2013	4593.60	4600.00	4452.80	4456.00
1180	AMEX	FAZ	Wed, Jul 17, 2013	4672.00	4696.00	4593.60	4625.60
1179	AMEX	FAZ	Tue, Jul 16, 2013	4612.80	4736.00	4596.80	4688.00
1178	AMEX	FAZ	Mon, Jul 15, 2013	4630.40	4686.40	4606.40	4628.80
1177	AMEX	FAZ	Fri, Jul 12, 2013	4739.20	4774.40	4684.80	4689.60
1176	AMEX	FAZ	Thu, Jul 11, 2013	4768.00	4880.00	4752.00	4777.60
1175	AMEX	FAZ	Wed, Jul 10, 2013	4896.00	5001.60	4872.00	4929.60
1174	AMEX	FAZ	Tue, Jul 9, 2013	4891.20	4989.44	4849.60	4857.60
1173	AMEX	FAZ	Mon, Jul 8, 2013	4995.20	5019.20	4921.92	4968.00
1172	AMEX	FAZ	Fri, Jul 5, 2013	5187.20	5289.60	5064.00	5064.00
1171	AMEX	FAZ	Wed, Jul 3, 2013	5390.40	5424.00	5283.20	5310.40
1170	AMEX	FAZ	Tue, Jul 2, 2013	5296.00	5358.40	5144.02	5273.60
1169	AMEX	FAZ	Mon, Jul 1, 2013	5280.00	5305.60	5152.00	5294.40
1168	AMEX	FAZ	Fri, Jun 28, 2013	5342.40	5454.40	5302.86	5376.00
1167	AMEX	FAZ	Thu, Jun 27, 2013	5408.00	5414.40	5257.60	5284.80
1166	AMEX	FAZ	Wed, Jun 26, 2013	5524.80	5601.60	5456.00	5504.00
1165	AMEX	FAZ	Tue, Jun 25, 2013	5784.00	5882.24	5606.40	5681.60
1164	AMEX	FAZ	Mon, Jun 24, 2013	5934.40	6163.20	5814.40	5985.60
1163	AMEX	FAZ	Fri, Jun 21, 2013	5609.60	5910.40	5601.60	5712.00
1162	AMEX	FAZ	Thu, Jun 20, 2013	5515.20	5798.40	5492.80	5742.40
1161	AMEX	FAZ	Wed, Jun 19, 2013	5179.20	5393.60	5152.00	5382.40
1160	AMEX	FAZ	Tue, Jun 18, 2013	5268.80	5275.18	5132.80	5177.60
1159	AMEX	FAZ	Mon, Jun 17, 2013	5297.60	5358.40	5204.80	5272.00
1158	AMEX	FAZ	Fri, Jun 14, 2013	5273.60	5448.00	5219.20	5412.80
1157	AMEX	FAZ	Thu, Jun 13, 2013	5571.20	5620.80	5228.78	5264.00
1156	AMEX	FAZ	Wed, Jun 12, 2013	5300.80	5590.40	5286.24	5553.60
1155	AMEX	FAZ	Tue, Jun 11, 2013	5308.80	5416.00	5249.62	5400.00
1154	AMEX	FAZ	Mon, Jun 10, 2013	5108.80	5220.82	5096.00	5155.20
1153	AMEX	FAZ	Fri, Jun 7, 2013	5336.00	5387.20	5161.60	5182.40
1152	AMEX	FAZ	Thu, Jun 6, 2013	5667.20	5747.20	5404.80	5408.00
1151	AMEX	FAZ	Wed, Jun 5, 2013	5435.20	5688.00	5379.20	5643.20
1150	AMEX	FAZ	Tue, Jun 4, 2013	5251.20	5435.20	5163.20	5388.80
1149	AMEX	FAZ	Mon, Jun 3, 2013	5216.00	5473.60	5204.80	5264.00
1148	AMEX	FAZ	Fri, May 31, 2013	5086.40	5276.80	5032.00	5272.50
1147	AMEX	FAZ	Thu, May 30, 2013	5196.80	5209.60	5000.00	5057.60
1146	AMEX	FAZ	Wed, May 29, 2013	5256.00	5326.78	5140.80	5201.60
1145	AMEX	FAZ	Tue, May 28, 2013	5091.20	5246.02	5018.40	5177.60
1144	AMEX	FAZ	Fri, May 24, 2013	5393.60	5457.60	5296.00	5296.00
1143	AMEX	FAZ	Thu, May 23, 2013	5422.40	5464.00	5235.20	5308.80
1142	AMEX	FAZ	Wed, May 22, 2013	5001.60	5272.00	4840.00	5211.20
1141	AMEX	FAZ	Tue, May 21, 2013	5040.00	5075.20	4979.20	5035.20
1140	AMEX	FAZ	Mon, May 20, 2013	5108.80	5120.00	5008.00	5065.60
1139	AMEX	FAZ	Fri, May 17, 2013	5214.40	5227.10	5086.00	5089.60
1138	AMEX	FAZ	Thu, May 16, 2013	5240.00	5326.40	5158.40	5294.40
1137	AMEX	FAZ	Wed, May 15, 2013	5358.40	5376.00	5174.40	5203.20
1136	AMEX	FAZ	Tue, May 14, 2013	5585.60	5585.60	5332.80	5339.20
1135	AMEX	FAZ	Mon, May 13, 2013	5684.80	5702.40	5563.20	5598.40
1134	AMEX	FAZ	Fri, May 10, 2013	5688.00	5728.00	5643.20	5643.20
1133	AMEX	FAZ	Thu, May 9, 2013	5592.80	5740.80	5590.51	5705.60
1132	AMEX	FAZ	Wed, May 8, 2013	5736.00	5764.80	5592.00	5600.00
1131	AMEX	FAZ	Tue, May 7, 2013	5760.00	5852.80	5689.76	5716.80
1130	AMEX	FAZ	Mon, May 6, 2013	5936.00	5950.40	5819.20	5827.20
1129	AMEX	FAZ	Fri, May 3, 2013	5990.40	6014.40	5910.40	5984.00
1128	AMEX	FAZ	Thu, May 2, 2013	6243.20	6280.00	6144.30	6152.00
1127	AMEX	FAZ	Wed, May 1, 2013	6195.20	6344.00	6168.00	6321.60
1126	AMEX	FAZ	Tue, Apr 30, 2013	6210.40	6268.80	6131.20	6134.40
1125	AMEX	FAZ	Mon, Apr 29, 2013	6220.80	6288.00	6188.82	6214.40
1124	AMEX	FAZ	Fri, Apr 26, 2013	6252.80	6358.40	6219.20	6294.40
1123	AMEX	FAZ	Thu, Apr 25, 2013	6257.60	6297.60	6134.40	6232.00
1122	AMEX	FAZ	Wed, Apr 24, 2013	6406.40	6425.60	6297.60	6321.60
1121	AMEX	FAZ	Tue, Apr 23, 2013	6641.60	6651.20	6430.93	6447.98
1120	AMEX	FAZ	Mon, Apr 22, 2013	6729.60	6936.00	6712.00	6752.00
1119	AMEX	FAZ	Fri, Apr 19, 2013	6955.20	7017.60	6764.80	6785.60
1118	AMEX	FAZ	Thu, Apr 18, 2013	6876.80	7128.00	6862.40	7044.80
1117	AMEX	FAZ	Wed, Apr 17, 2013	6705.60	7008.00	6691.20	6878.40
1116	AMEX	FAZ	Tue, Apr 16, 2013	6625.60	6766.40	6516.80	6531.20
1115	AMEX	FAZ	Mon, Apr 15, 2013	6473.60	6846.40	6398.40	6840.00
1114	AMEX	FAZ	Fri, Apr 12, 2013	6464.00	6507.20	6380.82	6409.60
1113	AMEX	FAZ	Thu, Apr 11, 2013	6416.00	6432.00	6264.80	6340.80
1112	AMEX	FAZ	Wed, Apr 10, 2013	6563.20	6577.60	6390.40	6408.00
1111	AMEX	FAZ	Tue, Apr 9, 2013	6670.40	6723.20	6548.80	6633.60
1110	AMEX	FAZ	Mon, Apr 8, 2013	6875.20	6979.20	6691.74	6702.40
1109	AMEX	FAZ	Fri, Apr 5, 2013	7088.00	7139.20	6862.40	6892.80
1108	AMEX	FAZ	Thu, Apr 4, 2013	6976.00	6985.60	6817.60	6822.40
1107	AMEX	FAZ	Wed, Apr 3, 2013	6705.60	7070.38	6676.80	7017.60
1106	AMEX	FAZ	Tue, Apr 2, 2013	6715.20	6753.60	6664.00	6700.80
1105	AMEX	FAZ	Mon, Apr 1, 2013	6713.60	6848.00	6630.40	6790.40
1104	AMEX	FAZ	Thu, Mar 28, 2013	6784.00	6803.14	6688.00	6713.60
1103	AMEX	FAZ	Wed, Mar 27, 2013	6822.40	6880.00	6739.20	6759.04
1102	AMEX	FAZ	Tue, Mar 26, 2013	6771.20	6828.74	6694.40	6713.60
1101	AMEX	FAZ	Mon, Mar 25, 2013	6732.80	6943.04	6681.60	6835.20
1100	AMEX	FAZ	Fri, Mar 22, 2013	6848.00	6912.00	6784.00	6816.00
1099	AMEX	FAZ	Thu, Mar 21, 2013	6828.80	6944.00	6752.00	6918.40
1098	AMEX	FAZ	Wed, Mar 20, 2013	6758.40	6790.40	6688.00	6739.20
1097	AMEX	FAZ	Tue, Mar 19, 2013	6694.40	6976.00	6675.20	6867.20
1096	AMEX	FAZ	Mon, Mar 18, 2013	6848.00	6867.20	6694.40	6777.60
1095	AMEX	FAZ	Fri, Mar 15, 2013	6649.60	6732.80	6585.60	6604.80
1094	AMEX	FAZ	Thu, Mar 14, 2013	6720.00	6745.60	6630.40	6649.60
1093	AMEX	FAZ	Wed, Mar 13, 2013	6835.20	6886.40	6758.40	6784.00
1092	AMEX	FAZ	Tue, Mar 12, 2013	6777.60	6892.80	6742.40	6835.20
1091	AMEX	FAZ	Mon, Mar 11, 2013	6886.40	6913.22	6726.40	6739.20
1090	AMEX	FAZ	Fri, Mar 8, 2013	6835.20	7001.60	6803.20	6880.00
1089	AMEX	FAZ	Thu, Mar 7, 2013	7020.80	7027.20	6918.40	6931.20
1088	AMEX	FAZ	Wed, Mar 6, 2013	7040.00	7130.24	6982.40	7046.40
1087	AMEX	FAZ	Tue, Mar 5, 2013	7232.00	7264.00	7059.20	7167.94
1086	AMEX	FAZ	Mon, Mar 4, 2013	7603.20	7609.60	7347.20	7347.20
1085	AMEX	FAZ	Fri, Mar 1, 2013	7737.60	7859.20	7488.00	7539.20
1084	AMEX	FAZ	Thu, Feb 28, 2013	7558.40	7623.94	7423.74	7609.60
1083	AMEX	FAZ	Wed, Feb 27, 2013	7923.20	7942.40	7507.20	7552.00
1082	AMEX	FAZ	Tue, Feb 26, 2013	7916.80	8115.26	7833.60	7891.20
1081	AMEX	FAZ	Mon, Feb 25, 2013	7353.60	8025.60	7340.80	8025.54
1080	AMEX	FAZ	Fri, Feb 22, 2013	7590.40	7635.20	7488.00	7494.40
1079	AMEX	FAZ	Thu, Feb 21, 2013	7622.40	7820.80	7622.40	7744.00
1078	AMEX	FAZ	Wed, Feb 20, 2013	7308.80	7590.40	7276.80	7577.60
1077	AMEX	FAZ	Tue, Feb 19, 2013	7411.20	7424.00	7283.20	7283.20
1076	AMEX	FAZ	Fri, Feb 15, 2013	7392.00	7552.00	7379.20	7462.40
1075	AMEX	FAZ	Thu, Feb 14, 2013	7564.80	7571.20	7398.40	7424.00
1074	AMEX	FAZ	Wed, Feb 13, 2013	7404.80	7558.40	7379.20	7475.20
1073	AMEX	FAZ	Tue, Feb 12, 2013	7590.40	7635.14	7424.00	7449.60
1072	AMEX	FAZ	Mon, Feb 11, 2013	7680.00	7705.60	7564.80	7596.80
1071	AMEX	FAZ	Fri, Feb 8, 2013	7737.60	7744.00	7654.40	7654.40
1070	AMEX	FAZ	Thu, Feb 7, 2013	7667.20	7897.60	7609.60	7763.20
1069	AMEX	FAZ	Wed, Feb 6, 2013	7827.20	7859.20	7660.80	7660.80
1068	AMEX	FAZ	Tue, Feb 5, 2013	7846.40	7878.40	7680.00	7724.80
1067	AMEX	FAZ	Mon, Feb 4, 2013	7878.40	8012.80	7833.60	7974.40
1066	AMEX	FAZ	Fri, Feb 1, 2013	7904.00	7916.80	7705.60	7748.29
1065	AMEX	FAZ	Thu, Jan 31, 2013	8076.80	8128.00	7993.60	8032.00
1064	AMEX	FAZ	Wed, Jan 30, 2013	7993.60	8089.60	7955.26	8025.60
1063	AMEX	FAZ	Tue, Jan 29, 2013	8083.20	8096.00	7923.20	7948.80
1062	AMEX	FAZ	Mon, Jan 28, 2013	7929.60	8115.20	7910.40	8044.80
1061	AMEX	FAZ	Fri, Jan 25, 2013	7936.00	8083.20	7936.00	7948.80
1060	AMEX	FAZ	Thu, Jan 24, 2013	8089.60	8134.40	7923.20	8044.80
1059	AMEX	FAZ	Wed, Jan 23, 2013	8140.80	8236.80	8115.20	8139.52
1058	AMEX	FAZ	Tue, Jan 22, 2013	8377.60	8390.40	8121.60	8121.60
1057	AMEX	FAZ	Fri, Jan 18, 2013	8377.60	8512.00	8339.20	8339.20
1056	AMEX	FAZ	Thu, Jan 17, 2013	8396.80	8448.00	8313.60	8371.20
1055	AMEX	FAZ	Wed, Jan 16, 2013	8422.40	8505.60	8345.60	8377.60
1054	AMEX	FAZ	Tue, Jan 15, 2013	8608.00	8627.20	8371.20	8390.40
1053	AMEX	FAZ	Mon, Jan 14, 2013	8480.00	8612.93	8428.80	8473.60
1052	AMEX	FAZ	Fri, Jan 11, 2013	8480.00	8582.40	8428.80	8435.20
1051	AMEX	FAZ	Thu, Jan 10, 2013	8492.80	8601.60	8390.40	8396.80
1050	AMEX	FAZ	Wed, Jan 9, 2013	8633.60	8736.00	8499.26	8672.00
1049	AMEX	FAZ	Tue, Jan 8, 2013	8684.80	8806.40	8659.20	8684.80
1048	AMEX	FAZ	Mon, Jan 7, 2013	8640.00	8748.80	8614.40	8633.60
1047	AMEX	FAZ	Fri, Jan 4, 2013	8864.00	8908.80	8556.80	8576.00
1046	AMEX	FAZ	Thu, Jan 3, 2013	8928.00	8992.00	8819.20	8902.40
1045	AMEX	FAZ	Wed, Jan 2, 2013	9056.00	9113.60	8902.40	8908.80
1044	AMEX	FAZ	Mon, Dec 31, 2012	10144.00	10156.80	9657.60	9670.40
1043	AMEX	FAZ	Fri, Dec 28, 2012	10048.00	10080.00	9836.80	10043.65
1042	AMEX	FAZ	Thu, Dec 27, 2012	9721.60	10195.20	9664.00	9836.80
1041	AMEX	FAZ	Wed, Dec 26, 2012	9625.60	9836.80	9625.60	9779.20
1040	AMEX	FAZ	Mon, Dec 24, 2012	9721.60	9747.20	9658.24	9708.80
1039	AMEX	FAZ	Fri, Dec 21, 2012	9849.60	9856.00	9574.40	9676.80
1038	AMEX	FAZ	Thu, Dec 20, 2012	9721.60	9740.80	9388.80	9399.68
1037	AMEX	FAZ	Wed, Dec 19, 2012	9568.00	9772.80	9542.40	9760.00
1036	AMEX	FAZ	Tue, Dec 18, 2012	9888.00	9964.80	9606.40	9618.37
1035	AMEX	FAZ	Mon, Dec 17, 2012	10412.80	10438.40	9996.80	10009.60
1034	AMEX	FAZ	Fri, Dec 14, 2012	10508.80	10617.60	10464.00	10586.24
1033	AMEX	FAZ	Thu, Dec 13, 2012	10355.20	10547.20	10272.00	10483.20
1032	AMEX	FAZ	Wed, Dec 12, 2012	10348.80	10387.20	10099.20	10329.60
1031	AMEX	FAZ	Tue, Dec 11, 2012	10419.20	10534.40	10291.20	10444.80
1030	AMEX	FAZ	Mon, Dec 10, 2012	10611.20	10687.04	10489.60	10572.80
1029	AMEX	FAZ	Fri, Dec 7, 2012	10566.40	10707.20	10521.60	10534.40
1028	AMEX	FAZ	Thu, Dec 6, 2012	10835.20	10892.80	10707.20	10713.60
1027	AMEX	FAZ	Wed, Dec 5, 2012	11040.00	11187.20	10694.40	10822.40
1026	AMEX	FAZ	Tue, Dec 4, 2012	11078.40	11296.00	11008.00	11161.73
1025	AMEX	FAZ	Mon, Dec 3, 2012	10860.80	11110.40	10784.00	11091.14
1024	AMEX	FAZ	Fri, Nov 30, 2012	11020.80	11097.60	10892.80	10969.60
1023	AMEX	FAZ	Thu, Nov 29, 2012	10995.20	11142.40	10899.20	10982.40
1022	AMEX	FAZ	Wed, Nov 28, 2012	11475.20	11680.00	11123.20	11129.60
1021	AMEX	FAZ	Tue, Nov 27, 2012	11078.40	11302.40	10963.20	11278.08
1020	AMEX	FAZ	Mon, Nov 26, 2012	11097.60	11206.40	11008.00	11008.00
1019	AMEX	FAZ	Fri, Nov 23, 2012	11161.54	11173.44	10912.00	10912.00
1018	AMEX	FAZ	Wed, Nov 21, 2012	11283.20	11493.44	11283.20	11308.80
1017	AMEX	FAZ	Tue, Nov 20, 2012	11616.00	11667.20	11270.40	11341.44
1016	AMEX	FAZ	Mon, Nov 19, 2012	11641.60	11712.00	11488.00	11520.00
1015	AMEX	FAZ	Fri, Nov 16, 2012	12332.80	12659.20	12115.20	12121.60
1014	AMEX	FAZ	Thu, Nov 15, 2012	12486.40	12601.60	12179.20	12416.00
1013	AMEX	FAZ	Wed, Nov 14, 2012	11782.40	12588.80	11699.20	12486.40
1012	AMEX	FAZ	Tue, Nov 13, 2012	11923.20	11955.20	11456.00	11872.00
1011	AMEX	FAZ	Mon, Nov 12, 2012	11552.00	11750.40	11539.20	11622.40
1010	AMEX	FAZ	Fri, Nov 9, 2012	11859.20	11923.20	11379.20	11686.40
1009	AMEX	FAZ	Thu, Nov 8, 2012	11328.00	11737.60	11123.26	11724.80
1008	AMEX	FAZ	Wed, Nov 7, 2012	10976.00	11552.00	10950.40	11462.46
1007	AMEX	FAZ	Tue, Nov 6, 2012	10803.20	10828.80	10476.80	10553.60
1006	AMEX	FAZ	Mon, Nov 5, 2012	10912.00	11180.80	10835.20	10892.80
1005	AMEX	FAZ	Fri, Nov 2, 2012	10464.00	10867.20	10457.60	10817.22
1004	AMEX	FAZ	Thu, Nov 1, 2012	11020.80	11086.27	10656.00	10662.40
1003	AMEX	FAZ	Wed, Oct 31, 2012	11168.00	11315.20	11065.60	11073.79
1002	AMEX	FAZ	Fri, Oct 26, 2012	11129.60	11443.26	11084.80	11238.40
1001	AMEX	FAZ	Thu, Oct 25, 2012	10899.20	11302.40	10816.00	11084.80
1000	AMEX	FAZ	Wed, Oct 24, 2012	10950.40	11200.00	10899.20	11142.40
999	AMEX	FAZ	Tue, Oct 23, 2012	11078.40	11296.00	11027.20	11136.00
998	AMEX	FAZ	Mon, Oct 22, 2012	10668.80	10937.60	10585.60	10675.20
997	AMEX	FAZ	Fri, Oct 19, 2012	10380.80	10790.40	10355.20	10650.82
996	AMEX	FAZ	Thu, Oct 18, 2012	10400.00	10425.60	10182.40	10284.16
995	AMEX	FAZ	Wed, Oct 17, 2012	10636.80	10656.00	10310.40	10344.90
994	AMEX	FAZ	Tue, Oct 16, 2012	10771.20	10809.60	10604.80	10694.40
993	AMEX	FAZ	Mon, Oct 15, 2012	11116.80	11283.20	10886.40	10892.80
992	AMEX	FAZ	Fri, Oct 12, 2012	11065.60	11321.60	10918.40	11238.40
991	AMEX	FAZ	Thu, Oct 11, 2012	10713.60	10899.20	10662.40	10860.80
990	AMEX	FAZ	Wed, Oct 10, 2012	11040.00	11193.60	10912.00	11033.60
989	AMEX	FAZ	Tue, Oct 9, 2012	10803.20	11091.20	10681.60	11020.80
988	AMEX	FAZ	Mon, Oct 8, 2012	10892.80	10944.00	10745.60	10784.00
987	AMEX	FAZ	Fri, Oct 5, 2012	10534.40	10866.37	10489.60	10732.80
986	AMEX	FAZ	Thu, Oct 4, 2012	11014.40	11078.46	10752.00	10771.20
985	AMEX	FAZ	Wed, Oct 3, 2012	11372.80	11558.40	11097.60	11180.80
984	AMEX	FAZ	Tue, Oct 2, 2012	11398.40	11622.40	11366.40	11463.68
983	AMEX	FAZ	Mon, Oct 1, 2012	11436.80	11641.60	11174.40	11532.80
982	AMEX	FAZ	Fri, Sep 28, 2012	11718.40	11814.40	11500.80	11660.80
981	AMEX	FAZ	Thu, Sep 27, 2012	11680.00	11801.60	11411.20	11545.60
980	AMEX	FAZ	Wed, Sep 26, 2012	11788.80	11942.40	11686.40	11884.80
979	AMEX	FAZ	Tue, Sep 25, 2012	11123.20	11673.60	11014.40	11648.00
978	AMEX	FAZ	Mon, Sep 24, 2012	11392.00	11404.80	11056.00	11193.60
977	AMEX	FAZ	Fri, Sep 21, 2012	10848.00	11200.00	10841.60	11200.00
976	AMEX	FAZ	Thu, Sep 20, 2012	11232.00	11347.20	11104.00	11104.00
975	AMEX	FAZ	Wed, Sep 19, 2012	10835.20	10956.80	10758.40	10950.40
974	AMEX	FAZ	Tue, Sep 18, 2012	10886.40	11020.80	10822.40	10918.40
973	AMEX	FAZ	Mon, Sep 17, 2012	10624.00	10848.00	10515.20	10784.00
972	AMEX	FAZ	Fri, Sep 14, 2012	10528.00	10611.20	10265.60	10508.80
971	AMEX	FAZ	Thu, Sep 13, 2012	11513.60	11635.20	10675.20	10752.00
970	AMEX	FAZ	Wed, Sep 12, 2012	11500.80	11622.40	11424.00	11532.80
969	AMEX	FAZ	Tue, Sep 11, 2012	11948.80	12000.00	11660.80	11680.00
968	AMEX	FAZ	Mon, Sep 10, 2012	11737.60	11982.08	11660.80	11961.60
967	AMEX	FAZ	Fri, Sep 7, 2012	11916.80	11923.20	11667.20	11705.60
966	AMEX	FAZ	Thu, Sep 6, 2012	12640.00	12646.40	12019.20	12032.00
965	AMEX	FAZ	Wed, Sep 5, 2012	12838.40	12953.60	12736.00	12851.20
964	AMEX	FAZ	Tue, Sep 4, 2012	12979.20	13094.40	12742.40	12864.00
963	AMEX	FAZ	Fri, Aug 31, 2012	12928.00	13184.51	12832.00	12940.80
962	AMEX	FAZ	Thu, Aug 30, 2012	13100.80	13325.44	13036.80	13126.40
961	AMEX	FAZ	Wed, Aug 29, 2012	12985.60	13088.00	12876.80	12940.80
960	AMEX	FAZ	Tue, Aug 28, 2012	13120.00	13184.00	12857.60	13043.20
959	AMEX	FAZ	Mon, Aug 27, 2012	12896.00	13119.94	12870.40	13011.20
958	AMEX	FAZ	Fri, Aug 24, 2012	13350.40	13400.32	12928.00	13024.00
957	AMEX	FAZ	Thu, Aug 23, 2012	12992.00	13248.00	12934.40	13203.20
956	AMEX	FAZ	Wed, Aug 22, 2012	12992.00	13120.00	12800.00	12921.60
955	AMEX	FAZ	Tue, Aug 21, 2012	12838.40	12979.20	12505.60	12883.20
954	AMEX	FAZ	Mon, Aug 20, 2012	13043.20	13126.40	12921.60	12953.60
953	AMEX	FAZ	Fri, Aug 17, 2012	13043.20	13132.80	12998.40	13030.40
952	AMEX	FAZ	Thu, Aug 16, 2012	13292.80	13465.60	13043.20	13094.40
951	AMEX	FAZ	Wed, Aug 15, 2012	13504.00	13555.20	13267.20	13363.20
950	AMEX	FAZ	Tue, Aug 14, 2012	13299.20	13561.60	13191.04	13478.40
949	AMEX	FAZ	Mon, Aug 13, 2012	13542.40	13739.97	13446.40	13472.00
948	AMEX	FAZ	Fri, Aug 10, 2012	13625.60	13728.00	13440.00	13478.40
947	AMEX	FAZ	Thu, Aug 9, 2012	13593.60	13619.20	13337.60	13529.60
946	AMEX	FAZ	Wed, Aug 8, 2012	13702.40	13708.80	13376.00	13491.20
945	AMEX	FAZ	Tue, Aug 7, 2012	13542.40	13548.80	13248.00	13497.60
944	AMEX	FAZ	Mon, Aug 6, 2012	13561.60	13689.60	13363.20	13670.40
943	AMEX	FAZ	Fri, Aug 3, 2012	14048.00	14099.20	13587.20	13689.60
942	AMEX	FAZ	Thu, Aug 2, 2012	14707.20	15008.00	14406.40	14618.88
941	AMEX	FAZ	Wed, Aug 1, 2012	14016.00	14400.00	13920.00	14368.00
940	AMEX	FAZ	Tue, Jul 31, 2012	14080.00	14259.20	13984.00	14150.40
939	AMEX	FAZ	Mon, Jul 30, 2012	13996.80	14048.00	13721.60	13964.80
938	AMEX	FAZ	Fri, Jul 27, 2012	14464.00	14617.60	13702.40	13920.00
937	AMEX	FAZ	Thu, Jul 26, 2012	14681.60	14976.00	14585.60	14732.80
936	AMEX	FAZ	Wed, Jul 25, 2012	15302.40	15635.20	15123.20	15398.40
935	AMEX	FAZ	Tue, Jul 24, 2012	15270.40	15878.40	15225.60	15520.00
934	AMEX	FAZ	Mon, Jul 23, 2012	15740.80	15808.00	15232.00	15340.80
933	AMEX	FAZ	Fri, Jul 20, 2012	14732.80	15008.00	14662.40	14950.40
932	AMEX	FAZ	Thu, Jul 19, 2012	14080.00	14540.80	13964.80	14425.60
931	AMEX	FAZ	Wed, Jul 18, 2012	14092.80	14233.60	13894.40	14086.40
930	AMEX	FAZ	Tue, Jul 17, 2012	13907.20	14556.80	13900.80	13920.00
929	AMEX	FAZ	Mon, Jul 16, 2012	14112.00	14329.60	13990.40	14188.80
928	AMEX	FAZ	Fri, Jul 13, 2012	15040.00	15046.40	14112.00	14156.80
927	AMEX	FAZ	Thu, Jul 12, 2012	15308.80	15513.60	15014.40	15212.80
926	AMEX	FAZ	Wed, Jul 11, 2012	15136.00	15251.26	14809.60	14937.60
925	AMEX	FAZ	Tue, Jul 10, 2012	14528.00	15353.60	14425.60	15155.20
924	AMEX	FAZ	Mon, Jul 9, 2012	14848.00	15027.20	14688.00	14790.40
923	AMEX	FAZ	Fri, Jul 6, 2012	14924.80	14931.20	14598.46	14688.00
922	AMEX	FAZ	Thu, Jul 5, 2012	14150.40	14476.80	14099.20	14387.20
921	AMEX	FAZ	Tue, Jul 3, 2012	14233.60	14272.00	13830.40	13932.80
920	AMEX	FAZ	Mon, Jul 2, 2012	14336.00	14656.00	14156.80	14176.00
919	AMEX	FAZ	Fri, Jun 29, 2012	14592.00	14880.00	14489.60	14496.00
918	AMEX	FAZ	Thu, Jun 28, 2012	16089.60	16371.20	15609.60	15654.40
917	AMEX	FAZ	Wed, Jun 27, 2012	15993.60	16192.00	15494.40	15596.80
916	AMEX	FAZ	Tue, Jun 26, 2012	16243.20	16544.00	15929.60	16153.60
915	AMEX	FAZ	Mon, Jun 25, 2012	16172.80	16620.80	16134.40	16425.60
914	AMEX	FAZ	Fri, Jun 22, 2012	15724.80	15859.20	15417.60	15558.40
913	AMEX	FAZ	Thu, Jun 21, 2012	15008.00	16064.00	14796.80	16006.40
912	AMEX	FAZ	Wed, Jun 20, 2012	15052.80	15475.20	14790.40	15046.40
911	AMEX	FAZ	Tue, Jun 19, 2012	15571.20	15646.53	14969.60	15161.60
910	AMEX	FAZ	Mon, Jun 18, 2012	16019.20	16185.60	15584.00	15872.00
909	AMEX	FAZ	Fri, Jun 15, 2012	16147.20	16403.20	15731.20	15768.26
908	AMEX	FAZ	Thu, Jun 14, 2012	16896.00	16992.00	16134.40	16352.00
907	AMEX	FAZ	Wed, Jun 13, 2012	16966.40	17184.00	16345.66	16998.40
906	AMEX	FAZ	Tue, Jun 12, 2012	17318.40	17721.60	16723.20	16736.00
905	AMEX	FAZ	Mon, Jun 11, 2012	16000.00	17510.40	15987.20	17459.20
904	AMEX	FAZ	Fri, Jun 8, 2012	17356.80	17657.60	16608.00	16608.00
903	AMEX	FAZ	Thu, Jun 7, 2012	16384.00	17273.60	16262.40	17190.40
902	AMEX	FAZ	Wed, Jun 6, 2012	18112.00	18284.80	17068.80	17068.80
901	AMEX	FAZ	Tue, Jun 5, 2012	19648.00	19686.40	18528.00	18625.28
900	AMEX	FAZ	Mon, Jun 4, 2012	18969.60	19840.00	18886.40	19526.40
899	AMEX	FAZ	Fri, Jun 1, 2012	18240.00	19116.80	18150.40	19084.80
898	AMEX	FAZ	Thu, May 31, 2012	17555.20	18067.20	16908.80	17286.40
897	AMEX	FAZ	Wed, May 30, 2012	17068.80	17612.80	17036.80	17568.00
896	AMEX	FAZ	Tue, May 29, 2012	16761.60	16992.00	16518.40	16531.20
895	AMEX	FAZ	Fri, May 25, 2012	17113.60	17363.20	16851.20	17235.20
894	AMEX	FAZ	Thu, May 24, 2012	16896.00	17568.00	16800.00	17024.00
893	AMEX	FAZ	Wed, May 23, 2012	17798.40	18208.00	17056.00	17113.60
892	AMEX	FAZ	Tue, May 22, 2012	17446.40	17669.76	16627.20	17299.20
891	AMEX	FAZ	Mon, May 21, 2012	18214.40	18592.00	17529.60	17715.26
890	AMEX	FAZ	Fri, May 18, 2012	17536.00	18528.00	17536.00	18349.44
889	AMEX	FAZ	Thu, May 17, 2012	16768.00	17766.40	16723.20	17753.60
888	AMEX	FAZ	Wed, May 16, 2012	15846.40	16729.60	15628.80	16723.20
887	AMEX	FAZ	Tue, May 15, 2012	15852.80	16192.00	15577.60	16115.84
886	AMEX	FAZ	Mon, May 14, 2012	15590.40	15897.60	15456.00	15884.80
885	AMEX	FAZ	Fri, May 11, 2012	15552.00	15558.40	14688.00	15084.80
884	AMEX	FAZ	Thu, May 10, 2012	14355.20	14764.80	14259.20	14630.40
883	AMEX	FAZ	Wed, May 9, 2012	14899.20	15161.60	14528.00	14835.20
882	AMEX	FAZ	Tue, May 8, 2012	14432.00	14777.60	14240.00	14412.80
881	AMEX	FAZ	Mon, May 7, 2012	14624.00	14636.80	14022.40	14163.20
880	AMEX	FAZ	Fri, May 4, 2012	14060.80	14476.80	13984.00	14387.20
879	AMEX	FAZ	Thu, May 3, 2012	13395.20	13881.60	13350.40	13772.80
878	AMEX	FAZ	Wed, May 2, 2012	13414.40	13702.40	13318.40	13433.60
877	AMEX	FAZ	Tue, May 1, 2012	13561.60	13593.60	12832.32	13132.80
876	AMEX	FAZ	Mon, Apr 30, 2012	13433.60	13753.60	13388.80	13555.20
875	AMEX	FAZ	Fri, Apr 27, 2012	13196.80	13600.00	13190.40	13324.16
874	AMEX	FAZ	Thu, Apr 26, 2012	13856.00	13868.80	13318.46	13356.80
873	AMEX	FAZ	Wed, Apr 25, 2012	13856.00	14067.20	13644.80	13708.80
872	AMEX	FAZ	Tue, Apr 24, 2012	14579.20	14579.20	14144.00	14167.04
871	AMEX	FAZ	Mon, Apr 23, 2012	14905.60	15001.60	14585.60	14617.60
870	AMEX	FAZ	Fri, Apr 20, 2012	13920.00	14265.60	13900.80	14252.80
869	AMEX	FAZ	Thu, Apr 19, 2012	13772.93	14400.00	13740.80	14118.40
868	AMEX	FAZ	Wed, Apr 18, 2012	13958.40	14016.00	13672.32	13971.20
867	AMEX	FAZ	Tue, Apr 17, 2012	13894.40	14112.00	13574.40	13683.20
866	AMEX	FAZ	Mon, Apr 16, 2012	14169.60	14611.20	14003.20	14246.40
865	AMEX	FAZ	Fri, Apr 13, 2012	13817.60	14585.60	13817.60	14547.20
864	AMEX	FAZ	Thu, Apr 12, 2012	14451.20	14528.00	13702.40	13734.34
863	AMEX	FAZ	Wed, Apr 11, 2012	14636.80	14720.00	14387.20	14547.20
862	AMEX	FAZ	Tue, Apr 10, 2012	14329.60	15219.20	14169.60	15187.20
861	AMEX	FAZ	Mon, Apr 9, 2012	14412.80	14515.26	14099.20	14310.40
860	AMEX	FAZ	Thu, Apr 5, 2012	13798.40	13888.00	13504.00	13708.80
859	AMEX	FAZ	Wed, Apr 4, 2012	13484.80	13792.00	13376.00	13632.00
858	AMEX	FAZ	Tue, Apr 3, 2012	13004.80	13369.60	12928.00	13056.00
857	AMEX	FAZ	Mon, Apr 2, 2012	13312.00	13414.40	12768.00	12934.40
856	AMEX	FAZ	Fri, Mar 30, 2012	13164.80	13529.60	13132.80	13216.00
855	AMEX	FAZ	Thu, Mar 29, 2012	13324.80	13696.00	13228.80	13369.60
854	AMEX	FAZ	Wed, Mar 28, 2012	13113.60	13440.00	12940.80	13036.80
853	AMEX	FAZ	Tue, Mar 27, 2012	12825.60	13145.60	12745.60	13121.79
852	AMEX	FAZ	Mon, Mar 26, 2012	13068.80	13177.60	12806.40	12812.80
851	AMEX	FAZ	Fri, Mar 23, 2012	13824.00	13913.60	13382.40	13420.48
850	AMEX	FAZ	Thu, Mar 22, 2012	13619.20	13894.40	13510.40	13760.06
849	AMEX	FAZ	Wed, Mar 21, 2012	12998.40	13356.80	12954.75	13260.80
848	AMEX	FAZ	Tue, Mar 20, 2012	13421.12	13542.40	13036.80	13139.20
847	AMEX	FAZ	Mon, Mar 19, 2012	13472.00	13593.60	12870.40	13214.27
846	AMEX	FAZ	Fri, Mar 16, 2012	13427.20	13632.00	13356.80	13440.00
845	AMEX	FAZ	Thu, Mar 15, 2012	14035.20	14354.43	13491.20	13544.32
844	AMEX	FAZ	Wed, Mar 14, 2012	14208.00	14553.60	14022.40	14199.68
843	AMEX	FAZ	Tue, Mar 13, 2012	15462.40	15539.20	14176.00	14208.00
842	AMEX	FAZ	Mon, Mar 12, 2012	15750.40	16115.20	15737.60	15827.20
841	AMEX	FAZ	Fri, Mar 9, 2012	15987.20	16096.00	15539.20	15751.68
840	AMEX	FAZ	Thu, Mar 8, 2012	16262.40	16499.20	16051.20	16117.76
839	AMEX	FAZ	Wed, Mar 7, 2012	16934.40	17062.34	16499.20	16562.56
838	AMEX	FAZ	Tue, Mar 6, 2012	16742.40	17280.00	16659.20	17165.44
837	AMEX	FAZ	Mon, Mar 5, 2012	16102.40	16345.60	16051.20	16108.80
836	AMEX	FAZ	Fri, Mar 2, 2012	15788.80	16032.00	15692.80	16000.00
835	AMEX	FAZ	Thu, Mar 1, 2012	16147.20	16153.60	15667.20	15763.20
834	AMEX	FAZ	Wed, Feb 29, 2012	16019.20	16364.80	15680.00	16320.00
833	AMEX	FAZ	Tue, Feb 28, 2012	16115.20	16377.60	15968.00	16102.40
832	AMEX	FAZ	Mon, Feb 27, 2012	16857.60	17056.00	16076.80	16121.60
831	AMEX	FAZ	Fri, Feb 24, 2012	16307.20	16588.80	16249.60	16480.00
830	AMEX	FAZ	Thu, Feb 23, 2012	16857.60	16985.60	16384.00	16403.20
829	AMEX	FAZ	Wed, Feb 22, 2012	16512.00	16870.40	16384.00	16844.80
828	AMEX	FAZ	Tue, Feb 21, 2012	16249.60	16537.60	16089.60	16332.80
827	AMEX	FAZ	Fri, Feb 17, 2012	16460.80	16518.40	16230.40	16281.60
826	AMEX	FAZ	Thu, Feb 16, 2012	17350.40	17459.20	16544.00	16563.20
825	AMEX	FAZ	Wed, Feb 15, 2012	16838.40	17363.33	16659.20	17273.60
824	AMEX	FAZ	Tue, Feb 14, 2012	16825.60	17408.00	16819.20	17030.40
823	AMEX	FAZ	Mon, Feb 13, 2012	16448.00	16774.40	16435.20	16633.60
822	AMEX	FAZ	Fri, Feb 10, 2012	17139.20	17280.00	16966.40	17068.80
821	AMEX	FAZ	Thu, Feb 9, 2012	16307.20	16864.00	16173.95	16633.60
820	AMEX	FAZ	Wed, Feb 8, 2012	16697.60	16947.20	16524.80	16544.00
819	AMEX	FAZ	Tue, Feb 7, 2012	17017.60	17139.20	16672.00	16825.60
818	AMEX	FAZ	Mon, Feb 6, 2012	16832.00	17056.00	16768.00	16793.60
817	AMEX	FAZ	Fri, Feb 3, 2012	17107.14	17152.00	16582.40	16595.20
816	AMEX	FAZ	Thu, Feb 2, 2012	18070.40	18272.00	17728.00	17913.60
815	AMEX	FAZ	Wed, Feb 1, 2012	18694.40	18720.00	17945.60	18246.40
814	AMEX	FAZ	Tue, Jan 31, 2012	18969.60	19532.80	18892.80	19136.00
813	AMEX	FAZ	Mon, Jan 30, 2012	19449.60	19763.26	19264.00	19372.80
812	AMEX	FAZ	Fri, Jan 27, 2012	19334.40	19392.00	18720.00	18854.40
811	AMEX	FAZ	Thu, Jan 26, 2012	18387.20	19302.40	18163.20	19027.20
810	AMEX	FAZ	Wed, Jan 25, 2012	19174.40	19296.00	18566.40	18668.80
809	AMEX	FAZ	Tue, Jan 24, 2012	19398.40	19603.20	18796.80	18880.00
808	AMEX	FAZ	Mon, Jan 23, 2012	18956.80	19155.20	18444.80	18822.40
807	AMEX	FAZ	Fri, Jan 20, 2012	19513.60	19623.55	18931.20	18950.40
806	AMEX	FAZ	Thu, Jan 19, 2012	19187.20	19552.00	19142.40	19270.40
805	AMEX	FAZ	Wed, Jan 18, 2012	20729.60	20985.60	19737.60	19769.60
804	AMEX	FAZ	Tue, Jan 17, 2012	20307.20	20870.40	19750.34	20652.80
803	AMEX	FAZ	Fri, Jan 13, 2012	21024.00	21222.40	20320.00	20352.00
802	AMEX	FAZ	Thu, Jan 12, 2012	19897.60	20640.00	19731.20	19923.20
801	AMEX	FAZ	Wed, Jan 11, 2012	21030.40	21216.00	20147.20	20206.72
800	AMEX	FAZ	Tue, Jan 10, 2012	20889.54	21132.80	20576.00	20691.20
799	AMEX	FAZ	Mon, Jan 9, 2012	21830.40	22201.60	21574.40	21830.40
798	AMEX	FAZ	Fri, Jan 6, 2012	21734.40	22521.60	21696.00	22149.12
797	AMEX	FAZ	Thu, Jan 5, 2012	23142.40	23462.40	21484.80	21766.40
796	AMEX	FAZ	Wed, Jan 4, 2012	22796.80	23225.60	22400.00	22515.20
795	AMEX	FAZ	Tue, Jan 3, 2012	22400.00	22470.40	21580.80	22265.60
794	AMEX	FAZ	Fri, Dec 30, 2011	23750.40	23910.40	23520.00	23900.80
793	AMEX	FAZ	Thu, Dec 29, 2011	24339.20	24441.60	23507.20	23526.40
792	AMEX	FAZ	Wed, Dec 28, 2011	23494.40	24633.60	23494.40	24601.60
791	AMEX	FAZ	Tue, Dec 27, 2011	23513.60	23603.20	22976.00	23552.00
790	AMEX	FAZ	Fri, Dec 23, 2011	23411.20	23833.60	23206.40	23206.40
789	AMEX	FAZ	Thu, Dec 22, 2011	24704.00	24902.40	23616.00	23756.16
788	AMEX	FAZ	Wed, Dec 21, 2011	25638.40	26124.80	24979.20	25126.40
787	AMEX	FAZ	Tue, Dec 20, 2011	27116.80	27123.20	25267.20	25510.40
786	AMEX	FAZ	Mon, Dec 19, 2011	26886.40	28800.00	26688.00	28576.00
785	AMEX	FAZ	Fri, Dec 16, 2011	26828.80	27289.60	25939.20	26976.00
784	AMEX	FAZ	Thu, Dec 15, 2011	26291.20	27507.20	26195.20	27398.40
783	AMEX	FAZ	Wed, Dec 14, 2011	28115.20	28160.00	26694.40	27475.20
782	AMEX	FAZ	Tue, Dec 13, 2011	25548.80	28083.20	25312.00	27212.80
781	AMEX	FAZ	Mon, Dec 12, 2011	25798.40	26739.20	25721.60	26213.76
780	AMEX	FAZ	Fri, Dec 9, 2011	25504.00	25753.60	24339.20	24627.20
779	AMEX	FAZ	Thu, Dec 8, 2011	24556.80	26515.20	24499.20	26240.00
778	AMEX	FAZ	Wed, Dec 7, 2011	25292.67	25753.60	23635.20	23898.24
777	AMEX	FAZ	Tue, Dec 6, 2011	25088.00	25427.20	24288.00	24730.88
776	AMEX	FAZ	Mon, Dec 5, 2011	24627.20	25273.60	23744.00	24691.20
775	AMEX	FAZ	Fri, Dec 2, 2011	26131.20	26176.00	24614.40	25996.80
774	AMEX	FAZ	Thu, Dec 1, 2011	27046.40	27712.00	26604.74	26886.40
773	AMEX	FAZ	Wed, Nov 30, 2011	28819.20	29248.00	26252.80	26450.56
772	AMEX	FAZ	Tue, Nov 29, 2011	31859.20	32448.00	31257.60	32128.00
771	AMEX	FAZ	Mon, Nov 28, 2011	30982.40	32723.20	30809.60	31609.60
770	AMEX	FAZ	Fri, Nov 25, 2011	35027.20	35161.60	33299.20	34624.00
769	AMEX	FAZ	Wed, Nov 23, 2011	33542.40	35155.20	33472.00	35091.20
768	AMEX	FAZ	Tue, Nov 22, 2011	31660.80	32665.60	31296.00	32467.20
767	AMEX	FAZ	Mon, Nov 21, 2011	31353.60	32358.40	31110.40	31672.32
766	AMEX	FAZ	Fri, Nov 18, 2011	29548.80	30297.60	29254.40	29651.20
765	AMEX	FAZ	Thu, Nov 17, 2011	28313.60	30528.00	28128.00	30124.80
764	AMEX	FAZ	Wed, Nov 16, 2011	27424.00	28544.00	26758.40	28421.12
763	AMEX	FAZ	Tue, Nov 15, 2011	27660.80	27776.00	26080.00	26630.40
762	AMEX	FAZ	Mon, Nov 14, 2011	26092.80	27475.20	26016.00	26970.24
761	AMEX	FAZ	Fri, Nov 11, 2011	26240.13	26310.40	25280.00	25593.60
760	AMEX	FAZ	Thu, Nov 10, 2011	26464.00	28032.00	26380.80	27366.40
759	AMEX	FAZ	Wed, Nov 9, 2011	26105.60	27992.83	25984.00	27776.00
758	AMEX	FAZ	Tue, Nov 8, 2011	24902.40	25811.20	23993.60	24159.36
757	AMEX	FAZ	Mon, Nov 7, 2011	26182.40	26854.40	25414.40	25536.00
756	AMEX	FAZ	Fri, Nov 4, 2011	25804.74	26816.00	25676.80	25939.20
755	AMEX	FAZ	Thu, Nov 3, 2011	25478.40	27737.60	24838.40	25004.80
754	AMEX	FAZ	Wed, Nov 2, 2011	26924.80	27840.00	26131.20	26502.40
753	AMEX	FAZ	Tue, Nov 1, 2011	28732.80	28947.20	27059.20	28800.00
752	AMEX	FAZ	Mon, Oct 31, 2011	24480.00	25516.80	24096.00	25459.20
751	AMEX	FAZ	Fri, Oct 28, 2011	23596.80	23916.80	22880.00	23154.56
750	AMEX	FAZ	Thu, Oct 27, 2011	24185.60	25267.20	22425.60	23596.80
749	AMEX	FAZ	Wed, Oct 26, 2011	27660.80	29504.00	27271.04	27731.20
748	AMEX	FAZ	Tue, Oct 25, 2011	27852.80	29568.00	27827.20	29254.40
747	AMEX	FAZ	Mon, Oct 24, 2011	28672.00	28787.20	26867.20	27033.60
746	AMEX	FAZ	Fri, Oct 21, 2011	30073.54	30310.40	28915.20	28960.00
745	AMEX	FAZ	Thu, Oct 20, 2011	32665.60	33792.00	30905.60	31180.80
744	AMEX	FAZ	Wed, Oct 19, 2011	31315.20	32940.80	29996.80	32665.60
743	AMEX	FAZ	Tue, Oct 18, 2011	35449.60	36032.00	30182.40	31232.00
742	AMEX	FAZ	Mon, Oct 17, 2011	34003.20	36236.80	33715.20	35974.40
741	AMEX	FAZ	Fri, Oct 14, 2011	33158.40	34816.00	32524.80	33080.96
740	AMEX	FAZ	Thu, Oct 13, 2011	33920.00	35795.20	33676.80	34400.00
739	AMEX	FAZ	Wed, Oct 12, 2011	34060.80	34188.80	31072.06	32714.24
738	AMEX	FAZ	Tue, Oct 11, 2011	36339.20	36576.00	34240.00	35091.20
737	AMEX	FAZ	Mon, Oct 10, 2011	38169.60	38259.20	35027.20	35052.80
736	AMEX	FAZ	Fri, Oct 7, 2011	36780.80	41056.00	36736.00	40838.40
735	AMEX	FAZ	Thu, Oct 6, 2011	41555.20	42898.56	37139.20	37344.00
734	AMEX	FAZ	Wed, Oct 5, 2011	42780.80	45260.80	40230.40	41139.20
733	AMEX	FAZ	Tue, Oct 4, 2011	49577.60	51968.00	42163.20	42662.40
732	AMEX	FAZ	Mon, Oct 3, 2011	43193.60	47993.60	41152.00	47872.00
731	AMEX	FAZ	Fri, Sep 30, 2011	40588.80	42316.80	39769.60	42220.80
730	AMEX	FAZ	Thu, Sep 29, 2011	38688.00	41894.40	37964.80	38727.68
729	AMEX	FAZ	Wed, Sep 28, 2011	38329.60	41907.20	37824.00	41824.00
728	AMEX	FAZ	Tue, Sep 27, 2011	36889.60	39443.20	35744.00	38681.60
727	AMEX	FAZ	Mon, Sep 26, 2011	42502.40	43846.40	38950.40	39283.20
726	AMEX	FAZ	Fri, Sep 23, 2011	46310.40	46592.00	43744.00	44236.80
725	AMEX	FAZ	Thu, Sep 22, 2011	44646.40	47609.60	43961.60	45657.60
724	AMEX	FAZ	Wed, Sep 21, 2011	36576.00	42023.30	36448.00	41984.00
723	AMEX	FAZ	Tue, Sep 20, 2011	36192.00	36832.00	35123.20	36819.20
722	AMEX	FAZ	Mon, Sep 19, 2011	36140.80	37510.40	35827.20	36691.20
721	AMEX	FAZ	Fri, Sep 16, 2011	34137.60	35756.80	33280.00	34169.60
720	AMEX	FAZ	Thu, Sep 15, 2011	35654.40	36601.60	34400.00	34419.20
719	AMEX	FAZ	Wed, Sep 14, 2011	37440.00	39759.10	35750.40	36960.00
718	AMEX	FAZ	Tue, Sep 13, 2011	38496.00	39814.40	37440.00	38425.60
717	AMEX	FAZ	Mon, Sep 12, 2011	42656.00	42758.40	39129.60	39180.80
716	AMEX	FAZ	Fri, Sep 9, 2011	38265.60	40928.00	37683.20	40544.00
715	AMEX	FAZ	Thu, Sep 8, 2011	36441.60	37414.40	35212.80	37158.40
714	AMEX	FAZ	Wed, Sep 7, 2011	38073.60	39078.40	34976.00	35187.20
713	AMEX	FAZ	Tue, Sep 6, 2011	42457.60	42777.60	40371.20	40531.20
712	AMEX	FAZ	Fri, Sep 2, 2011	37632.00	39020.80	37145.60	38796.80
711	AMEX	FAZ	Thu, Sep 1, 2011	32921.60	34976.00	32518.40	34905.60
710	AMEX	FAZ	Wed, Aug 31, 2011	33120.00	33811.20	32064.00	32825.60
709	AMEX	FAZ	Tue, Aug 30, 2011	34176.00	35372.80	33184.00	33932.80
708	AMEX	FAZ	Mon, Aug 29, 2011	35993.60	36012.80	33382.40	33446.40
707	AMEX	FAZ	Fri, Aug 26, 2011	40332.80	42092.80	37120.00	37862.40
706	AMEX	FAZ	Thu, Aug 25, 2011	35174.40	40422.40	33689.60	39219.20
705	AMEX	FAZ	Wed, Aug 24, 2011	41548.80	41926.40	38131.20	38380.80
704	AMEX	FAZ	Tue, Aug 23, 2011	45171.20	47276.80	41312.00	41580.80
703	AMEX	FAZ	Mon, Aug 22, 2011	40940.80	46035.20	40832.00	45740.80
702	AMEX	FAZ	Fri, Aug 19, 2011	44224.00	44768.00	40320.00	44300.80
701	AMEX	FAZ	Thu, Aug 18, 2011	40646.40	43014.40	40422.40	42112.00
700	AMEX	FAZ	Wed, Aug 17, 2011	36448.00	37664.00	35353.60	36838.40
699	AMEX	FAZ	Tue, Aug 16, 2011	37120.00	38112.00	35750.40	37120.00
698	AMEX	FAZ	Mon, Aug 15, 2011	37593.60	37753.60	35507.20	35545.60
697	AMEX	FAZ	Fri, Aug 12, 2011	36092.80	39859.20	35008.00	39091.20
696	AMEX	FAZ	Thu, Aug 11, 2011	44364.80	45612.80	35955.20	38329.60
695	AMEX	FAZ	Wed, Aug 10, 2011	41843.20	46534.40	41191.04	46144.00
694	AMEX	FAZ	Tue, Aug 9, 2011	46323.20	52160.00	39104.00	39104.00
693	AMEX	FAZ	Mon, Aug 8, 2011	43788.80	51878.40	41612.80	51028.48
692	AMEX	FAZ	Fri, Aug 5, 2011	36928.00	42176.00	36313.66	39916.80
691	AMEX	FAZ	Thu, Aug 4, 2011	34131.20	38124.80	34035.20	37996.80
690	AMEX	FAZ	Wed, Aug 3, 2011	33523.20	35315.20	32960.00	33120.00
689	AMEX	FAZ	Tue, Aug 2, 2011	31859.20	33894.40	31564.80	33881.60
688	AMEX	FAZ	Mon, Aug 1, 2011	29523.20	31929.60	29478.40	31296.00
687	AMEX	FAZ	Fri, Jul 29, 2011	31641.60	32057.60	30214.46	30988.80
686	AMEX	FAZ	Thu, Jul 28, 2011	30489.60	30899.20	29651.20	30681.60
685	AMEX	FAZ	Wed, Jul 27, 2011	29158.40	30848.00	29107.20	30726.40
684	AMEX	FAZ	Tue, Jul 26, 2011	28652.80	29152.00	28268.80	28736.00
683	AMEX	FAZ	Mon, Jul 25, 2011	28864.00	29260.80	28339.20	28678.40
682	AMEX	FAZ	Fri, Jul 22, 2011	27820.80	28428.80	27782.46	28032.00
681	AMEX	FAZ	Thu, Jul 21, 2011	28979.20	29011.20	27654.40	27884.80
680	AMEX	FAZ	Wed, Jul 20, 2011	30188.80	30272.00	29427.20	29772.80
679	AMEX	FAZ	Tue, Jul 19, 2011	31507.20	31705.60	30476.80	30597.12
678	AMEX	FAZ	Mon, Jul 18, 2011	31148.80	32748.80	31014.40	31814.40
677	AMEX	FAZ	Fri, Jul 15, 2011	29843.20	31328.00	29843.20	30579.20
676	AMEX	FAZ	Thu, Jul 14, 2011	29081.60	30624.00	29075.20	30534.40
675	AMEX	FAZ	Wed, Jul 13, 2011	29356.80	29920.00	28659.20	29804.80
674	AMEX	FAZ	Tue, Jul 12, 2011	30022.40	30103.04	28787.20	29939.20
673	AMEX	FAZ	Mon, Jul 11, 2011	28569.60	29939.20	28550.40	29696.00
672	AMEX	FAZ	Fri, Jul 8, 2011	27827.20	28038.40	27526.40	27552.00
671	AMEX	FAZ	Thu, Jul 7, 2011	27052.80	27052.80	26470.40	26649.60
670	AMEX	FAZ	Wed, Jul 6, 2011	28108.80	28550.40	27852.80	27865.60
669	AMEX	FAZ	Tue, Jul 5, 2011	27302.40	27980.80	27206.53	27628.80
668	AMEX	FAZ	Fri, Jul 1, 2011	28748.80	28748.80	26918.40	27078.40
667	AMEX	FAZ	Thu, Jun 30, 2011	28627.20	29196.80	28320.00	28646.40
666	AMEX	FAZ	Wed, Jun 29, 2011	30163.20	30393.60	28736.00	28825.60
665	AMEX	FAZ	Tue, Jun 28, 2011	31097.60	31558.40	30988.80	31059.20
664	AMEX	FAZ	Mon, Jun 27, 2011	32505.60	32505.60	31200.00	31469.44
663	AMEX	FAZ	Fri, Jun 24, 2011	31628.80	32736.00	31468.80	32384.00
662	AMEX	FAZ	Thu, Jun 23, 2011	31795.20	32774.40	31494.40	31737.60
661	AMEX	FAZ	Wed, Jun 22, 2011	30656.00	30912.00	29798.40	30848.00
660	AMEX	FAZ	Tue, Jun 21, 2011	30985.60	31430.40	30150.40	30316.80
659	AMEX	FAZ	Mon, Jun 20, 2011	31987.20	32185.60	31014.40	31488.00
658	AMEX	FAZ	Fri, Jun 17, 2011	31251.20	31968.00	31155.20	31532.80
657	AMEX	FAZ	Thu, Jun 16, 2011	32774.40	33305.60	31724.80	32313.60
656	AMEX	FAZ	Wed, Jun 15, 2011	31788.80	33273.60	31488.00	32780.80
655	AMEX	FAZ	Tue, Jun 14, 2011	30758.40	31065.60	30316.80	30912.00
654	AMEX	FAZ	Mon, Jun 13, 2011	31948.80	32480.00	31328.00	31577.60
653	AMEX	FAZ	Fri, Jun 10, 2011	32000.00	33445.76	31616.00	32364.80
652	AMEX	FAZ	Thu, Jun 9, 2011	32083.20	32499.20	31161.60	31539.20
651	AMEX	FAZ	Wed, Jun 8, 2011	31852.80	32537.60	31328.00	32396.80
650	AMEX	FAZ	Tue, Jun 7, 2011	30803.20	31564.80	30592.00	31564.80
649	AMEX	FAZ	Mon, Jun 6, 2011	30278.40	31648.00	30131.20	31500.80
648	AMEX	FAZ	Fri, Jun 3, 2011	30304.00	30380.80	29049.60	29932.80
647	AMEX	FAZ	Thu, Jun 2, 2011	29260.80	29900.80	28793.60	29305.60
646	AMEX	FAZ	Wed, Jun 1, 2011	27180.80	29491.20	27155.20	29454.08
645	AMEX	FAZ	Tue, May 31, 2011	26931.20	27449.60	26784.00	26892.80
644	AMEX	FAZ	Fri, May 27, 2011	28128.00	28152.19	27520.00	27718.40
643	AMEX	FAZ	Thu, May 26, 2011	29049.60	29248.00	28108.80	28364.80
642	AMEX	FAZ	Wed, May 25, 2011	29331.20	29408.00	28454.40	28857.60
641	AMEX	FAZ	Tue, May 24, 2011	28588.80	29408.00	28544.00	28953.60
640	AMEX	FAZ	Mon, May 23, 2011	28659.20	28870.40	28364.80	28832.00
639	AMEX	FAZ	Fri, May 20, 2011	430694.40	444825.60	426803.20	443289.60
638	AMEX	FAZ	Thu, May 19, 2011	424243.20	432742.40	423731.20	427520.00
637	AMEX	FAZ	Wed, May 18, 2011	436121.60	440012.80	427622.40	428441.60
636	AMEX	FAZ	Tue, May 17, 2011	447180.80	448819.20	435404.80	436019.20
635	AMEX	FAZ	Mon, May 16, 2011	446873.60	449024.00	429260.80	442675.20
634	AMEX	FAZ	Fri, May 13, 2011	424960.00	442880.00	423147.52	441856.00
633	AMEX	FAZ	Thu, May 12, 2011	429465.60	438784.00	423424.00	424960.00
632	AMEX	FAZ	Wed, May 11, 2011	411955.20	427724.80	411955.20	424857.60
631	AMEX	FAZ	Tue, May 10, 2011	420454.40	420454.40	408883.20	410726.40
630	AMEX	FAZ	Mon, May 9, 2011	424550.40	428748.80	420044.80	422400.00
629	AMEX	FAZ	Fri, May 6, 2011	414412.80	425472.00	409804.80	422400.00
628	AMEX	FAZ	Thu, May 5, 2011	417587.20	429875.20	415232.00	425472.00
627	AMEX	FAZ	Wed, May 4, 2011	401510.40	415232.00	401305.60	412364.80
626	AMEX	FAZ	Tue, May 3, 2011	409292.80	410624.00	399360.00	402432.00
625	AMEX	FAZ	Mon, May 2, 2011	398540.80	408064.00	397107.20	405401.60
624	AMEX	FAZ	Fri, Apr 29, 2011	401920.00	407142.40	401203.20	401920.00
623	AMEX	FAZ	Thu, Apr 28, 2011	410521.60	411237.38	399462.40	400691.20
622	AMEX	FAZ	Wed, Apr 27, 2011	414105.60	419328.00	407142.40	408883.20
621	AMEX	FAZ	Tue, Apr 26, 2011	419942.40	422860.80	413900.80	416256.00
620	AMEX	FAZ	Mon, Apr 25, 2011	425574.40	425779.20	420761.60	424038.40
619	AMEX	FAZ	Thu, Apr 21, 2011	425881.60	432128.00	421683.20	423219.20
618	AMEX	FAZ	Wed, Apr 20, 2011	426086.40	434688.00	425062.40	430284.80
617	AMEX	FAZ	Tue, Apr 19, 2011	434073.60	444211.20	433561.60	436428.80
616	AMEX	FAZ	Mon, Apr 18, 2011	437248.00	446873.60	435712.00	439910.40
615	AMEX	FAZ	Fri, Apr 15, 2011	421171.20	427250.69	418150.40	423628.80
614	AMEX	FAZ	Thu, Apr 14, 2011	425062.40	431718.40	422809.60	425472.00
613	AMEX	FAZ	Wed, Apr 13, 2011	400793.60	420659.20	400793.60	416768.00
612	AMEX	FAZ	Tue, Apr 12, 2011	412057.60	416358.40	403763.20	410214.40
611	AMEX	FAZ	Mon, Apr 11, 2011	404172.80	407449.60	396902.40	405196.80
610	AMEX	FAZ	Fri, Apr 8, 2011	389718.02	407756.80	388300.80	404377.60
609	AMEX	FAZ	Thu, Apr 7, 2011	390451.20	398532.61	386764.80	395571.20
608	AMEX	FAZ	Wed, Apr 6, 2011	397209.60	400281.60	389120.00	390144.00
607	AMEX	FAZ	Tue, Apr 5, 2011	404275.20	406425.60	399667.20	402677.76
606	AMEX	FAZ	Mon, Apr 4, 2011	399462.40	405708.80	396800.00	401612.80
605	AMEX	FAZ	Fri, Apr 1, 2011	404070.40	406220.80	396902.40	402124.80
604	AMEX	FAZ	Thu, Mar 31, 2011	414208.00	416051.20	409292.80	411852.80
603	AMEX	FAZ	Wed, Mar 30, 2011	414208.00	416766.98	405606.40	409395.20
602	AMEX	FAZ	Tue, Mar 29, 2011	425267.20	431923.20	420556.80	421068.80
601	AMEX	FAZ	Mon, Mar 28, 2011	419840.00	424038.40	415232.00	423833.60
600	AMEX	FAZ	Fri, Mar 25, 2011	422092.80	426086.40	415334.40	420761.60
599	AMEX	FAZ	Thu, Mar 24, 2011	426188.80	437555.20	422809.60	423936.00
598	AMEX	FAZ	Wed, Mar 23, 2011	430694.40	443392.00	426598.40	430694.40
597	AMEX	FAZ	Tue, Mar 22, 2011	421171.20	427008.00	419635.20	426803.20
596	AMEX	FAZ	Mon, Mar 21, 2011	416051.20	426188.80	415846.40	421068.80
595	AMEX	FAZ	Fri, Mar 18, 2011	430796.80	434483.20	421171.20	431616.00
594	AMEX	FAZ	Thu, Mar 17, 2011	444518.40	460492.80	441344.00	446668.80
593	AMEX	FAZ	Wed, Mar 16, 2011	436019.20	468070.40	435712.00	461030.40
592	AMEX	FAZ	Tue, Mar 15, 2011	453632.00	460185.60	432537.60	439203.84
591	AMEX	FAZ	Mon, Mar 14, 2011	423628.80	433868.80	420249.60	423526.40
590	AMEX	FAZ	Fri, Mar 11, 2011	429158.40	429568.00	411340.80	413184.00
589	AMEX	FAZ	Thu, Mar 10, 2011	411852.80	423833.60	411648.00	422297.60
588	AMEX	FAZ	Wed, Mar 9, 2011	399974.40	406835.20	393011.20	399360.00
587	AMEX	FAZ	Tue, Mar 8, 2011	417689.60	418508.80	395980.80	398028.80
586	AMEX	FAZ	Mon, Mar 7, 2011	411238.40	427724.80	406323.20	422502.40
585	AMEX	FAZ	Fri, Mar 4, 2011	402022.40	421683.20	401817.60	414632.96
584	AMEX	FAZ	Thu, Mar 3, 2011	412364.80	412569.60	398950.40	400281.60
583	AMEX	FAZ	Wed, Mar 2, 2011	420352.00	429976.58	415232.00	425779.20
582	AMEX	FAZ	Tue, Mar 1, 2011	393011.20	419225.60	392908.80	419072.00
581	AMEX	FAZ	Mon, Feb 28, 2011	394956.80	400896.00	390656.00	395161.60
580	AMEX	FAZ	Fri, Feb 25, 2011	412160.00	413081.60	400588.80	402124.80
579	AMEX	FAZ	Thu, Feb 24, 2011	420249.60	434483.20	415539.20	420044.80
578	AMEX	FAZ	Wed, Feb 23, 2011	2055680.00	2150400.00	2014720.00	2088960.00
577	AMEX	FAZ	Tue, Feb 22, 2011	1973760.00	2063360.00	1948160.00	2050560.00
576	AMEX	FAZ	Fri, Feb 18, 2011	1899520.00	1917440.00	1896960.00	1899264.00
575	AMEX	FAZ	Thu, Feb 17, 2011	1925120.00	1932800.00	1899520.00	1904640.00
574	AMEX	FAZ	Wed, Feb 16, 2011	1914880.00	1932800.00	1896960.00	1904640.00
573	AMEX	FAZ	Tue, Feb 15, 2011	1932800.00	1950720.00	1912320.00	1936128.00
572	AMEX	FAZ	Mon, Feb 14, 2011	1935360.00	1953280.00	1917440.00	1922816.00
571	AMEX	FAZ	Fri, Feb 11, 2011	2024960.00	2035200.00	1917440.00	1932800.00
570	AMEX	FAZ	Thu, Feb 10, 2011	2045440.00	2048000.00	1999360.00	2009600.00
569	AMEX	FAZ	Wed, Feb 9, 2011	2014720.00	2048000.00	1984000.00	2014720.00
568	AMEX	FAZ	Tue, Feb 8, 2011	2017280.00	2030080.00	1973760.00	1978880.00
567	AMEX	FAZ	Mon, Feb 7, 2011	2078720.00	2083840.00	2007040.00	2018560.00
566	AMEX	FAZ	Fri, Feb 4, 2011	2101760.00	2145280.00	2099200.00	2102144.00
565	AMEX	FAZ	Thu, Feb 3, 2011	2112000.00	2160640.00	2091520.00	2101632.00
564	AMEX	FAZ	Wed, Feb 2, 2011	2091520.00	2109440.00	2063360.00	2104320.00
563	AMEX	FAZ	Tue, Feb 1, 2011	2158080.00	2159360.00	2060800.00	2073600.00
562	AMEX	FAZ	Mon, Jan 31, 2011	2234880.00	2240000.00	2178560.00	2193920.00
561	AMEX	FAZ	Fri, Jan 28, 2011	2137600.00	2255360.00	2101760.00	2250240.00
560	AMEX	FAZ	Thu, Jan 27, 2011	2193920.00	2199040.00	2140160.00	2145280.00
559	AMEX	FAZ	Wed, Jan 26, 2011	2173440.00	2204160.00	2160640.00	2193920.00
558	AMEX	FAZ	Tue, Jan 25, 2011	2219520.00	2265600.00	2186240.00	2193920.00
557	AMEX	FAZ	Mon, Jan 24, 2011	2188800.00	2211840.00	2170880.00	2188800.00
556	AMEX	FAZ	Fri, Jan 21, 2011	2199040.00	2222080.00	2165760.00	2194304.00
555	AMEX	FAZ	Thu, Jan 20, 2011	2275840.00	2298880.00	2216960.00	2245120.00
554	AMEX	FAZ	Wed, Jan 19, 2011	2178560.00	2278400.00	2160640.00	2263040.00
553	AMEX	FAZ	Tue, Jan 18, 2011	2128640.00	2163200.00	2114560.00	2130304.00
552	AMEX	FAZ	Fri, Jan 14, 2011	2216960.00	2222080.00	2104320.00	2114560.00
551	AMEX	FAZ	Thu, Jan 13, 2011	2191360.00	2229760.00	2178560.00	2209664.00
550	AMEX	FAZ	Wed, Jan 12, 2011	2227200.00	2232320.00	2191360.00	2193536.00
549	AMEX	FAZ	Tue, Jan 11, 2011	2275840.00	2324480.00	2252800.00	2288896.00
548	AMEX	FAZ	Mon, Jan 10, 2011	2342400.00	2378240.00	2304000.00	2317056.00
547	AMEX	FAZ	Fri, Jan 7, 2011	2234880.00	2378240.00	2222080.00	2302720.00
546	AMEX	FAZ	Thu, Jan 6, 2011	2206720.00	2257920.00	2199040.00	2250880.00
545	AMEX	FAZ	Wed, Jan 5, 2011	2316800.00	2321920.00	2214400.00	2227200.00
544	AMEX	FAZ	Tue, Jan 4, 2011	2257920.00	2347520.00	2252800.00	2296320.00
543	AMEX	FAZ	Mon, Jan 3, 2011	2332160.00	2339840.00	2265600.00	2278144.00
542	AMEX	FAZ	Fri, Dec 31, 2010	2444800.00	2447360.00	2406400.00	2419200.00
541	AMEX	FAZ	Thu, Dec 30, 2010	2406400.00	2447360.00	2406400.00	2424320.00
540	AMEX	FAZ	Wed, Dec 29, 2010	2393600.00	2419200.00	2388480.00	2411520.00
539	AMEX	FAZ	Tue, Dec 28, 2010	2406400.00	2419200.00	2385920.00	2398720.00
538	AMEX	FAZ	Mon, Dec 27, 2010	2501120.00	2503680.00	2403840.00	2403840.00
537	AMEX	FAZ	Thu, Dec 23, 2010	2432000.00	2485760.00	2426880.00	2462720.00
536	AMEX	FAZ	Wed, Dec 22, 2010	2480640.00	2490880.00	2406400.00	2423040.00
535	AMEX	FAZ	Tue, Dec 21, 2010	2585600.00	2588160.00	2501120.00	2506240.00
534	AMEX	FAZ	Mon, Dec 20, 2010	2611200.00	2644480.00	2595840.00	2615040.00
533	AMEX	FAZ	Fri, Dec 17, 2010	2657280.00	2688000.00	2624000.00	2639616.00
532	AMEX	FAZ	Thu, Dec 16, 2010	2634240.00	2688000.00	2590720.00	2665216.00
531	AMEX	FAZ	Wed, Dec 15, 2010	2624000.00	2664960.00	2562560.00	2657536.00
530	AMEX	FAZ	Tue, Dec 14, 2010	2526720.00	2618880.00	2503680.00	2592000.00
529	AMEX	FAZ	Mon, Dec 13, 2010	2498560.00	2549760.00	2483200.00	2531840.00
528	AMEX	FAZ	Fri, Dec 10, 2010	2588160.00	2618880.00	2526720.00	2534400.00
527	AMEX	FAZ	Thu, Dec 9, 2010	2639360.00	2677760.00	2588160.00	2606080.00
526	AMEX	FAZ	Wed, Dec 8, 2010	2798080.00	2803200.00	2680320.00	2685440.00
525	AMEX	FAZ	Tue, Dec 7, 2010	2690560.00	2816000.00	2688000.00	2810880.00
524	AMEX	FAZ	Mon, Dec 6, 2010	2813440.00	2841600.00	2777600.00	2803200.00
523	AMEX	FAZ	Fri, Dec 3, 2010	2874880.00	2908160.00	2777600.00	2790400.00
522	AMEX	FAZ	Thu, Dec 2, 2010	2995200.00	3002880.00	2816000.00	2818560.00
521	AMEX	FAZ	Wed, Dec 1, 2010	3084800.00	3118080.00	3031040.00	3033600.00
520	AMEX	FAZ	Tue, Nov 30, 2010	3235840.00	3246080.00	3156480.00	3215616.00
519	AMEX	FAZ	Mon, Nov 29, 2010	3233280.00	3271680.00	3133440.00	3156480.00
518	AMEX	FAZ	Fri, Nov 26, 2010	3187200.00	3212800.00	3141120.00	3210240.00
517	AMEX	FAZ	Wed, Nov 24, 2010	3192320.00	3212800.00	3102720.00	3102720.00
516	AMEX	FAZ	Tue, Nov 23, 2010	3228160.00	3269120.00	3192320.00	3260160.00
515	AMEX	FAZ	Mon, Nov 22, 2010	3059200.00	3179520.00	3059200.00	3120640.00
514	AMEX	FAZ	Fri, Nov 19, 2010	3072000.00	3100160.00	3015680.00	3015680.00
513	AMEX	FAZ	Thu, Nov 18, 2010	3023360.00	3051520.00	2964480.00	3023360.00
512	AMEX	FAZ	Wed, Nov 17, 2010	3092480.00	3161600.00	3072000.00	3137920.00
511	AMEX	FAZ	Tue, Nov 16, 2010	2987520.00	3159040.00	2987520.00	3097600.00
510	AMEX	FAZ	Mon, Nov 15, 2010	2926080.00	2954240.00	2839040.00	2946816.00
509	AMEX	FAZ	Fri, Nov 12, 2010	2885120.00	2992640.00	2854400.00	2974720.00
508	AMEX	FAZ	Thu, Nov 11, 2010	2844160.00	2880000.00	2798080.00	2836480.00
507	AMEX	FAZ	Wed, Nov 10, 2010	2862080.00	2926080.00	2762240.00	2767616.00
506	AMEX	FAZ	Tue, Nov 9, 2010	2695680.00	2908160.00	2693120.00	2872320.00
505	AMEX	FAZ	Mon, Nov 8, 2010	2667520.00	2785280.00	2667520.00	2721280.00
504	AMEX	FAZ	Fri, Nov 5, 2010	2813440.00	2823680.00	2613760.00	2667520.00
503	AMEX	FAZ	Thu, Nov 4, 2010	3031040.00	3031040.00	2810880.00	2828800.00
502	AMEX	FAZ	Wed, Nov 3, 2010	3179520.00	3243520.00	3107840.00	3112960.00
501	AMEX	FAZ	Tue, Nov 2, 2010	3174400.00	3212800.00	3161600.00	3184896.00
500	AMEX	FAZ	Mon, Nov 1, 2010	3210240.00	3302400.00	3141120.00	3223040.00
499	AMEX	FAZ	Fri, Oct 29, 2010	3238400.00	3261440.00	3210240.00	3223040.00
498	AMEX	FAZ	Thu, Oct 28, 2010	3156480.00	3266560.00	3138560.00	3215360.00
497	AMEX	FAZ	Wed, Oct 27, 2010	3230720.00	3253760.00	3174400.00	3194624.00
496	AMEX	FAZ	Tue, Oct 26, 2010	3235840.00	3261440.00	3176960.00	3194880.00
495	AMEX	FAZ	Mon, Oct 25, 2010	3102720.00	3212800.00	3095040.00	3194880.00
494	AMEX	FAZ	Fri, Oct 22, 2010	3159040.00	3207680.00	3128320.00	3174400.00
493	AMEX	FAZ	Thu, Oct 21, 2010	3133440.00	3238400.00	3077120.00	3182336.00
492	AMEX	FAZ	Wed, Oct 20, 2010	3271680.00	3330560.00	3136000.00	3169280.00
491	AMEX	FAZ	Tue, Oct 19, 2010	3225600.00	3312640.00	3105280.00	3277056.00
490	AMEX	FAZ	Mon, Oct 18, 2010	3386880.00	3386880.00	3161600.00	3174400.00
489	AMEX	FAZ	Fri, Oct 15, 2010	3192320.00	3407360.00	3166720.00	3356160.00
488	AMEX	FAZ	Thu, Oct 14, 2010	3153920.00	3297280.00	3138560.00	3220736.00
487	AMEX	FAZ	Wed, Oct 13, 2010	3069440.00	3133440.00	3025920.00	3100160.00
486	AMEX	FAZ	Tue, Oct 12, 2010	3269120.00	3289600.00	3112960.00	3128320.00
485	AMEX	FAZ	Mon, Oct 11, 2010	3194880.00	3253760.00	3189760.00	3223040.00
484	AMEX	FAZ	Fri, Oct 8, 2010	3233280.00	3269120.00	3200000.00	3215360.00
483	AMEX	FAZ	Thu, Oct 7, 2010	3164160.00	3281920.00	3136000.00	3233280.00
482	AMEX	FAZ	Wed, Oct 6, 2010	3194880.00	3228160.00	3164160.00	3200000.00
481	AMEX	FAZ	Tue, Oct 5, 2010	3328000.00	3402240.00	3164160.00	3192320.00
480	AMEX	FAZ	Mon, Oct 4, 2010	3374080.00	3453440.00	3297280.00	3402240.00
479	AMEX	FAZ	Fri, Oct 1, 2010	3333120.00	3445760.00	3317760.00	3348224.00
478	AMEX	FAZ	Thu, Sep 30, 2010	3363840.00	3435520.00	3256320.00	3425536.00
477	AMEX	FAZ	Wed, Sep 29, 2010	3394560.00	3466240.00	3345920.00	3422720.00
476	AMEX	FAZ	Tue, Sep 28, 2010	3356160.00	3481600.00	3340800.00	3361536.00
475	AMEX	FAZ	Mon, Sep 27, 2010	3299840.00	3404800.00	3292160.00	3389440.00
474	AMEX	FAZ	Fri, Sep 24, 2010	3445760.00	3453440.00	3302400.00	3302912.00
473	AMEX	FAZ	Thu, Sep 23, 2010	3491840.00	3596800.00	3407360.00	3576320.00
472	AMEX	FAZ	Wed, Sep 22, 2010	3325440.00	3417600.00	3238400.00	3399680.00
471	AMEX	FAZ	Tue, Sep 21, 2010	3151360.00	3289600.00	3136000.00	3256576.00
470	AMEX	FAZ	Mon, Sep 20, 2010	3340800.00	3361280.00	3151360.00	3179264.00
469	AMEX	FAZ	Fri, Sep 17, 2010	3292160.00	3379200.00	3279360.00	3358976.00
468	AMEX	FAZ	Thu, Sep 16, 2010	3333120.00	3384320.00	3328000.00	3335936.00
467	AMEX	FAZ	Wed, Sep 15, 2010	3425280.00	3435520.00	3292160.00	3303680.00
466	AMEX	FAZ	Tue, Sep 14, 2010	3325440.00	3404800.00	3287040.00	3353600.00
465	AMEX	FAZ	Mon, Sep 13, 2010	3348480.00	3353600.00	3276800.00	3287040.00
464	AMEX	FAZ	Fri, Sep 10, 2010	3507200.00	3532800.00	3458560.00	3489280.00
463	AMEX	FAZ	Thu, Sep 9, 2010	3471360.00	3576320.00	3425280.00	3512320.00
462	AMEX	FAZ	Wed, Sep 8, 2010	3663360.00	3673600.00	3545600.00	3614720.00
461	AMEX	FAZ	Tue, Sep 7, 2010	3584000.00	3712000.00	3576320.00	3706880.00
460	AMEX	FAZ	Fri, Sep 3, 2010	3571200.00	3614720.00	3489280.00	3491840.00
459	AMEX	FAZ	Thu, Sep 2, 2010	3829760.00	3837440.00	3704320.00	3712000.00
458	AMEX	FAZ	Wed, Sep 1, 2010	4126720.00	4136960.00	3811840.00	3814400.00
457	AMEX	FAZ	Tue, Aug 31, 2010	4392960.00	4480000.00	4236800.00	4282880.00
456	AMEX	FAZ	Mon, Aug 30, 2010	4185600.00	4382720.00	4167680.00	4364800.00
455	AMEX	FAZ	Fri, Aug 27, 2010	4354560.00	4497920.00	4134400.00	4136960.00
454	AMEX	FAZ	Thu, Aug 26, 2010	4234240.00	4444160.00	4172800.00	4416000.00
453	AMEX	FAZ	Wed, Aug 25, 2010	4433920.00	4544000.00	4267520.00	4311040.00
452	AMEX	FAZ	Tue, Aug 24, 2010	4303360.00	4413440.00	4254720.00	4365056.00
451	AMEX	FAZ	Mon, Aug 23, 2010	4026880.00	4172800.00	4019200.00	4170240.00
450	AMEX	FAZ	Fri, Aug 20, 2010	4093440.00	4203520.00	4070400.00	4093440.00
449	AMEX	FAZ	Thu, Aug 19, 2010	3875840.00	4083200.00	3840000.00	4067840.00
448	AMEX	FAZ	Wed, Aug 18, 2010	3852800.00	3906560.00	3740160.00	3816960.00
447	AMEX	FAZ	Tue, Aug 17, 2010	3842560.00	3929600.00	3758080.00	3857920.00
446	AMEX	FAZ	Mon, Aug 16, 2010	3978240.00	4024320.00	3916800.00	3955200.00
445	AMEX	FAZ	Fri, Aug 13, 2010	3909120.00	3944960.00	3824640.00	3937280.00
444	AMEX	FAZ	Thu, Aug 12, 2010	3952640.00	3980800.00	3852800.00	3906816.00
443	AMEX	FAZ	Wed, Aug 11, 2010	3632640.00	3845120.00	3630080.00	3834880.00
442	AMEX	FAZ	Tue, Aug 10, 2010	3484160.00	3553280.00	3404800.00	3484416.00
441	AMEX	FAZ	Mon, Aug 9, 2010	3417600.00	3499520.00	3376640.00	3394560.00
440	AMEX	FAZ	Fri, Aug 6, 2010	3494400.00	3594240.00	3443200.00	3450880.00
439	AMEX	FAZ	Thu, Aug 5, 2010	3422720.00	3445760.00	3379200.00	3399936.00
438	AMEX	FAZ	Wed, Aug 4, 2010	3358720.00	3415040.00	3330560.00	3353600.00
437	AMEX	FAZ	Tue, Aug 3, 2010	3345920.00	3407616.00	3320320.00	3384320.00
436	AMEX	FAZ	Mon, Aug 2, 2010	3404800.00	3443200.00	3292160.00	3299840.00
435	AMEX	FAZ	Fri, Jul 30, 2010	3668480.00	3671040.00	3481600.00	3537920.00
434	AMEX	FAZ	Thu, Jul 29, 2010	3463680.00	3660800.00	3435520.00	3535360.00
433	AMEX	FAZ	Wed, Jul 28, 2010	3507200.00	3591680.00	3448320.00	3553280.00
432	AMEX	FAZ	Tue, Jul 27, 2010	3384320.00	3491840.00	3328000.00	3463680.00
431	AMEX	FAZ	Mon, Jul 26, 2010	3645440.00	3683840.00	3476480.00	3484160.00
430	AMEX	FAZ	Fri, Jul 23, 2010	3770880.00	3852800.00	3630080.00	3653120.00
429	AMEX	FAZ	Thu, Jul 22, 2010	3942400.00	3947520.00	3699200.00	3743360.00
428	AMEX	FAZ	Wed, Jul 21, 2010	3727360.00	4121600.00	3724800.00	4090880.00
427	AMEX	FAZ	Tue, Jul 20, 2010	4280320.00	4280320.00	3891200.00	3904256.00
426	AMEX	FAZ	Mon, Jul 19, 2010	4026880.00	4229120.00	3975680.00	4049920.00
425	AMEX	FAZ	Fri, Jul 16, 2010	3755520.00	4072960.00	3726976.00	4048000.00
424	AMEX	FAZ	Thu, Jul 15, 2010	3581440.00	3827200.00	3566080.00	3609600.00
423	AMEX	FAZ	Wed, Jul 14, 2010	3566080.00	3686400.00	3555840.00	3591680.00
422	AMEX	FAZ	Tue, Jul 13, 2010	3648000.00	3648000.00	3471360.00	3517440.00
421	AMEX	FAZ	Mon, Jul 12, 2010	3806720.00	3904000.00	3752960.00	3783680.00
420	AMEX	FAZ	Fri, Jul 9, 2010	3993600.00	4006400.00	3776000.00	3786240.00
419	AMEX	FAZ	Thu, Jul 8, 2010	3927040.00	4147200.00	3901440.00	3975680.00
418	AMEX	FAZ	Wed, Jul 7, 2010	4577280.00	4584960.00	4042240.00	4067840.00
417	AMEX	FAZ	Tue, Jul 6, 2010	4428800.00	4800000.00	4341760.00	4643840.00
416	AMEX	FAZ	Fri, Jul 2, 2010	4459520.00	4797440.00	4439040.00	4687872.00
415	AMEX	FAZ	Thu, Jul 1, 2010	4469760.00	4861440.00	4377600.00	4549120.00
414	AMEX	FAZ	Wed, Jun 30, 2010	4326400.00	4495360.00	4183040.00	4459776.00
413	AMEX	FAZ	Tue, Jun 29, 2010	4067840.00	4390400.00	4049920.00	4305920.00
412	AMEX	FAZ	Mon, Jun 28, 2010	3788800.00	3921920.00	3768320.00	3897600.00
411	AMEX	FAZ	Fri, Jun 25, 2010	3942400.00	4062720.00	3750400.00	3789440.00
410	AMEX	FAZ	Thu, Jun 24, 2010	3934720.00	4121600.00	3924480.00	4088320.00
409	AMEX	FAZ	Wed, Jun 23, 2010	3819520.00	3944960.00	3760640.00	3853056.00
408	AMEX	FAZ	Tue, Jun 22, 2010	3642880.00	3827200.00	3581440.00	3819520.00
407	AMEX	FAZ	Mon, Jun 21, 2010	3502080.00	3694080.00	3481600.00	3640320.00
406	AMEX	FAZ	Fri, Jun 18, 2010	3635200.00	3696640.00	3604480.00	3619840.00
405	AMEX	FAZ	Thu, Jun 17, 2010	3622400.00	3776000.00	3601920.00	3663360.00
404	AMEX	FAZ	Wed, Jun 16, 2010	3727360.00	3740160.00	3591680.00	3648000.00
403	AMEX	FAZ	Tue, Jun 15, 2010	3845120.00	3904000.00	3632640.00	3652864.00
402	AMEX	FAZ	Mon, Jun 14, 2010	3769600.00	3939840.00	3727360.00	3916800.00
401	AMEX	FAZ	Fri, Jun 11, 2010	4021760.00	4042240.00	3834880.00	3868160.00
400	AMEX	FAZ	Thu, Jun 10, 2010	4147200.00	4190720.00	3891200.00	3914240.00
399	AMEX	FAZ	Wed, Jun 9, 2010	4129280.00	4382720.00	4032000.00	4328960.00
398	AMEX	FAZ	Tue, Jun 8, 2010	4377600.00	4633600.00	4211200.00	4237056.00
397	AMEX	FAZ	Mon, Jun 7, 2010	4160000.00	4474880.00	4093440.00	4446720.00
396	AMEX	FAZ	Fri, Jun 4, 2010	3983360.00	4267520.00	3929600.00	4231680.00
395	AMEX	FAZ	Thu, Jun 3, 2010	3681280.00	3880960.00	3663360.00	3774080.00
394	AMEX	FAZ	Wed, Jun 2, 2010	3965440.00	4070400.00	3732480.00	3737600.00
393	AMEX	FAZ	Tue, Jun 1, 2010	3950080.00	4085760.00	3804160.00	4070400.00
392	AMEX	FAZ	Fri, May 28, 2010	3648000.00	3873280.00	3645440.00	3822336.00
391	AMEX	FAZ	Thu, May 27, 2010	3893760.00	3965414.40	3622400.00	3623040.00
390	AMEX	FAZ	Wed, May 26, 2010	3886080.00	4229120.00	3863040.00	4165120.00
389	AMEX	FAZ	Tue, May 25, 2010	4523520.00	4602880.00	4085760.00	4096000.00
388	AMEX	FAZ	Mon, May 24, 2010	3832320.00	4203520.00	3827200.00	4183040.00
387	AMEX	FAZ	Fri, May 21, 2010	4582400.00	4584960.00	3857920.00	3884160.00
386	AMEX	FAZ	Thu, May 20, 2010	4026880.00	4339200.00	3988480.00	4336896.00
385	AMEX	FAZ	Wed, May 19, 2010	3937280.00	4037120.00	3696640.00	3824640.00
384	AMEX	FAZ	Tue, May 18, 2010	3409920.00	3904000.00	3407360.00	3837440.00
383	AMEX	FAZ	Mon, May 17, 2010	3527680.00	3765760.00	3430400.00	3525120.00
382	AMEX	FAZ	Fri, May 14, 2010	3376640.00	3617280.00	3374080.00	3520000.00
381	AMEX	FAZ	Thu, May 13, 2010	3125760.00	3251200.00	3097600.00	3243520.00
380	AMEX	FAZ	Wed, May 12, 2010	3156480.00	3225600.00	3097600.00	3107840.00
379	AMEX	FAZ	Tue, May 11, 2010	3328000.00	3335680.00	3087360.00	3223040.00
378	AMEX	FAZ	Mon, May 10, 2010	3230720.00	3379200.00	3148800.00	3194496.00
377	AMEX	FAZ	Fri, May 7, 2010	3645440.00	3944960.00	3466240.00	3792000.00
376	AMEX	FAZ	Thu, May 6, 2010	3294720.00	4088320.00	3215360.00	3658265.60
375	AMEX	FAZ	Wed, May 5, 2010	3361280.00	3389440.00	3107840.00	3261696.00
374	AMEX	FAZ	Tue, May 4, 2010	3089920.00	3256320.00	3072000.00	3205760.00
373	AMEX	FAZ	Mon, May 3, 2010	3054080.00	3092480.00	2954240.00	2982400.00
372	AMEX	FAZ	Fri, Apr 30, 2010	2969600.00	3148800.00	2944000.00	3134080.00
371	AMEX	FAZ	Thu, Apr 29, 2010	3041280.00	3064320.00	2880000.00	2923776.00
370	AMEX	FAZ	Wed, Apr 28, 2010	3136000.00	3215360.00	3066880.00	3136025.60
369	AMEX	FAZ	Tue, Apr 27, 2010	3061760.00	3276800.00	2969600.00	3256960.00
368	AMEX	FAZ	Mon, Apr 26, 2010	2844160.00	2987520.00	2841600.00	2979840.00
367	AMEX	FAZ	Fri, Apr 23, 2010	2862080.00	2908160.00	2818560.00	2839680.00
366	AMEX	FAZ	Thu, Apr 22, 2010	3020800.00	3059200.00	2859520.00	2872320.00
365	AMEX	FAZ	Wed, Apr 21, 2010	2903040.00	3031040.00	2831360.00	2944000.00
364	AMEX	FAZ	Tue, Apr 20, 2010	2964480.00	3020800.00	2908160.00	2908416.00
363	AMEX	FAZ	Mon, Apr 19, 2010	3212800.00	3217920.00	3008000.00	3031040.00
362	AMEX	FAZ	Fri, Apr 16, 2010	2859520.00	3223040.00	2849280.00	3118080.00
361	AMEX	FAZ	Thu, Apr 15, 2010	2780160.00	2844160.00	2759680.00	2826240.00
360	AMEX	FAZ	Wed, Apr 14, 2010	2908160.00	2923520.00	2787840.00	2790400.00
359	AMEX	FAZ	Tue, Apr 13, 2010	3046400.00	3074560.00	3002880.00	3020800.00
358	AMEX	FAZ	Mon, Apr 12, 2010	3048960.00	3056640.00	3000320.00	3031040.00
357	AMEX	FAZ	Fri, Apr 9, 2010	3074560.00	3123200.00	3054080.00	3067136.00
356	AMEX	FAZ	Thu, Apr 8, 2010	3225600.00	3248640.00	3087360.00	3112960.00
355	AMEX	FAZ	Wed, Apr 7, 2010	3133440.00	3233280.00	3087360.00	3187200.00
354	AMEX	FAZ	Tue, Apr 6, 2010	3264000.00	3276800.00	3123200.00	3133440.00
353	AMEX	FAZ	Mon, Apr 5, 2010	3310080.00	3335680.00	3251200.00	3251200.00
352	AMEX	FAZ	Thu, Apr 1, 2010	3368960.00	3427840.00	3340800.00	3363840.00
351	AMEX	FAZ	Wed, Mar 31, 2010	3520000.00	3527680.00	3402240.00	3448960.00
350	AMEX	FAZ	Tue, Mar 30, 2010	3404800.00	3489280.00	3368960.00	3461120.00
349	AMEX	FAZ	Mon, Mar 29, 2010	3358720.00	3471360.00	3343360.00	3407360.00
348	AMEX	FAZ	Fri, Mar 26, 2010	3386880.00	3476480.00	3299840.00	3417600.00
347	AMEX	FAZ	Thu, Mar 25, 2010	3402240.00	3440640.00	3220480.00	3428480.00
346	AMEX	FAZ	Wed, Mar 24, 2010	3545600.00	3550720.00	3432960.00	3468800.00
345	AMEX	FAZ	Tue, Mar 23, 2010	3543040.00	3599360.00	3484160.00	3499520.00
344	AMEX	FAZ	Mon, Mar 22, 2010	3724800.00	3735040.00	3558400.00	3566080.00
343	AMEX	FAZ	Fri, Mar 19, 2010	3532800.00	3660800.00	3512320.00	3628160.00
342	AMEX	FAZ	Thu, Mar 18, 2010	3514880.00	3607040.00	3507200.00	3550720.00
341	AMEX	FAZ	Wed, Mar 17, 2010	3581440.00	3586560.00	3461120.00	3509760.00
340	AMEX	FAZ	Tue, Mar 16, 2010	3722240.00	3763200.00	3624960.00	3630080.00
339	AMEX	FAZ	Mon, Mar 15, 2010	3837440.00	3896320.00	3752960.00	3773440.00
338	AMEX	FAZ	Fri, Mar 12, 2010	3660800.00	3819520.00	3648000.00	3750400.00
337	AMEX	FAZ	Thu, Mar 11, 2010	3868160.00	3878400.00	3742720.00	3747840.00
336	AMEX	FAZ	Wed, Mar 10, 2010	3901440.00	3924480.00	3783680.00	3834880.00
335	AMEX	FAZ	Tue, Mar 9, 2010	4070400.00	4098560.00	3893760.00	3978240.00
334	AMEX	FAZ	Mon, Mar 8, 2010	4037120.00	4049920.00	3980800.00	4008960.00
333	AMEX	FAZ	Fri, Mar 5, 2010	4236800.00	4264960.00	4037120.00	4055680.00
332	AMEX	FAZ	Thu, Mar 4, 2010	4395520.00	4418560.00	4303360.00	4318720.00
331	AMEX	FAZ	Wed, Mar 3, 2010	4408320.00	4456960.00	4321280.00	4429440.00
330	AMEX	FAZ	Tue, Mar 2, 2010	4444160.00	4449280.00	4321280.00	4413440.00
329	AMEX	FAZ	Mon, Mar 1, 2010	4474880.00	4528640.00	4439040.00	4474880.00
328	AMEX	FAZ	Fri, Feb 26, 2010	4590028.80	4654080.00	4469760.00	4528640.00
327	AMEX	FAZ	Thu, Feb 25, 2010	4710400.00	4800000.00	4582400.00	4584960.00
326	AMEX	FAZ	Wed, Feb 24, 2010	4769280.00	4769280.00	4538880.00	4554240.00
325	AMEX	FAZ	Tue, Feb 23, 2010	4608128.00	4823040.00	4515840.00	4774400.00
324	AMEX	FAZ	Mon, Feb 22, 2010	4656640.00	4679680.00	4480000.00	4569600.00
323	AMEX	FAZ	Fri, Feb 19, 2010	4848640.00	4851200.00	4659200.00	4705280.00
322	AMEX	FAZ	Thu, Feb 18, 2010	4915200.00	4917760.00	4723200.00	4771840.00
321	AMEX	FAZ	Wed, Feb 17, 2010	4802560.00	4915200.00	4784640.00	4838400.00
320	AMEX	FAZ	Tue, Feb 16, 2010	5125043.20	5209600.00	4887040.00	4897280.00
319	AMEX	FAZ	Fri, Feb 12, 2010	5424640.00	5519360.00	5253120.00	5260800.00
318	AMEX	FAZ	Thu, Feb 11, 2010	5312000.00	5452800.00	5209600.00	5268480.00
317	AMEX	FAZ	Wed, Feb 10, 2010	5432320.00	5519360.00	5168640.00	5324800.00
316	AMEX	FAZ	Tue, Feb 9, 2010	5383680.00	5652480.00	5324800.00	5445120.00
315	AMEX	FAZ	Mon, Feb 8, 2010	5288960.00	5593600.00	5255680.00	5583872.00
314	AMEX	FAZ	Fri, Feb 5, 2010	5365760.00	5788160.00	5273600.00	5291264.00
313	AMEX	FAZ	Thu, Feb 4, 2010	5004800.00	5478400.00	4992000.00	5464320.00
312	AMEX	FAZ	Wed, Feb 3, 2010	4792320.00	4922880.00	4728320.00	4889600.00
311	AMEX	FAZ	Tue, Feb 2, 2010	4856268.80	4910080.00	4710400.00	4743680.00
310	AMEX	FAZ	Mon, Feb 1, 2010	5009920.00	5017600.00	4840960.00	4876800.00
309	AMEX	FAZ	Fri, Jan 29, 2010	4917760.00	5143040.00	4794880.00	5099520.00
308	AMEX	FAZ	Thu, Jan 28, 2010	4794880.00	5158400.00	4776960.00	4994560.00
307	AMEX	FAZ	Wed, Jan 27, 2010	5176320.00	5281280.00	4876800.00	4910080.00
306	AMEX	FAZ	Tue, Jan 26, 2010	5104640.00	5268480.00	4884659.20	5237760.00
305	AMEX	FAZ	Mon, Jan 25, 2010	4899763.20	5171200.00	4853760.00	5022720.00
304	AMEX	FAZ	Fri, Jan 22, 2010	4718080.00	5153280.00	4651520.00	5089280.00
303	AMEX	FAZ	Thu, Jan 21, 2010	4352051.20	4723200.00	4277760.00	4666368.00
302	AMEX	FAZ	Wed, Jan 20, 2010	4398080.00	4482560.00	4298240.00	4337280.00
301	AMEX	FAZ	Tue, Jan 19, 2010	4544000.00	4579840.00	4316160.00	4326400.00
300	AMEX	FAZ	Fri, Jan 15, 2010	4341760.00	4503040.00	4318720.00	4477440.00
299	AMEX	FAZ	Thu, Jan 14, 2010	4359680.00	4392960.00	4229120.00	4257280.00
298	AMEX	FAZ	Wed, Jan 13, 2010	4467200.00	4554240.00	4280320.00	4323840.00
297	AMEX	FAZ	Tue, Jan 12, 2010	4408320.00	4549120.00	4349440.00	4474880.00
296	AMEX	FAZ	Mon, Jan 11, 2010	4216320.00	4375040.00	4200960.00	4303360.00
295	AMEX	FAZ	Fri, Jan 8, 2010	4328960.00	4405760.00	4259840.00	4303360.00
294	AMEX	FAZ	Thu, Jan 7, 2010	4497920.00	4520960.00	4195840.00	4254720.00
293	AMEX	FAZ	Wed, Jan 6, 2010	4556800.00	4615654.40	4464640.00	4508160.00
292	AMEX	FAZ	Tue, Jan 5, 2010	4746240.00	4756480.00	4526080.00	4536320.00
291	AMEX	FAZ	Mon, Jan 4, 2010	4869120.00	4874393.60	4689920.00	4720640.00
290	AMEX	FAZ	Thu, Dec 31, 2009	4894694.40	4979200.00	4858880.00	4974080.00
289	AMEX	FAZ	Wed, Dec 30, 2009	4989440.00	5007360.00	4912640.00	4912640.00
288	AMEX	FAZ	Tue, Dec 29, 2009	4843520.00	4925440.00	4835840.00	4925440.00
287	AMEX	FAZ	Mon, Dec 28, 2009	4825600.00	4935680.00	4789760.00	4871680.00
286	AMEX	FAZ	Thu, Dec 24, 2009	4928000.00	4938265.60	4851200.00	4858880.00
285	AMEX	FAZ	Wed, Dec 23, 2009	4930560.00	5012480.00	4902400.00	4968960.00
284	AMEX	FAZ	Tue, Dec 22, 2009	5002240.00	5022720.00	4935680.00	4943360.00
283	AMEX	FAZ	Mon, Dec 21, 2009	5117440.00	5125120.00	4994560.00	5002240.00
282	AMEX	FAZ	Fri, Dec 18, 2009	5309440.00	5399040.00	5181440.00	5184000.00
281	AMEX	FAZ	Thu, Dec 17, 2009	5288960.00	5404160.00	5248000.00	5404160.00
280	AMEX	FAZ	Wed, Dec 16, 2009	5181440.00	5222400.00	5086720.00	5168896.00
279	AMEX	FAZ	Tue, Dec 15, 2009	5125120.00	5306880.00	5094400.00	5263360.00
278	AMEX	FAZ	Mon, Dec 14, 2009	5117440.00	5248000.00	5043200.00	5043200.00
277	AMEX	FAZ	Fri, Dec 11, 2009	5255680.00	5294080.00	5160960.00	5163520.00
276	AMEX	FAZ	Thu, Dec 10, 2009	5217280.00	5332480.00	5155840.00	5273600.00
275	AMEX	FAZ	Wed, Dec 9, 2009	5288960.00	5396480.00	5184000.00	5260800.00
274	AMEX	FAZ	Tue, Dec 8, 2009	5260800.00	5345280.00	5209600.00	5307136.00
273	AMEX	FAZ	Mon, Dec 7, 2009	5027840.00	5235200.00	4953600.00	5181440.00
272	AMEX	FAZ	Fri, Dec 4, 2009	4961280.00	5230080.00	4910080.00	4989440.00
271	AMEX	FAZ	Thu, Dec 3, 2009	4874240.00	5283840.00	4741120.00	5248000.00
270	AMEX	FAZ	Wed, Dec 2, 2009	5007360.00	5050880.00	4910080.00	4979200.00
269	AMEX	FAZ	Tue, Dec 1, 2009	4912640.00	5056000.00	4876800.00	4966400.00
268	AMEX	FAZ	Mon, Nov 30, 2009	5340160.00	5365760.00	4986880.00	5015040.00
267	AMEX	FAZ	Fri, Nov 27, 2009	5452800.00	5480960.00	5196800.00	5437440.00
266	AMEX	FAZ	Wed, Nov 25, 2009	4922880.00	5056000.00	4920320.00	5030400.00
265	AMEX	FAZ	Tue, Nov 24, 2009	4956160.00	5094400.00	4920320.00	5004800.00
264	AMEX	FAZ	Mon, Nov 23, 2009	4948480.00	4989440.00	4825600.00	4917760.00
263	AMEX	FAZ	Fri, Nov 20, 2009	5158400.00	5173760.00	5056000.00	5117440.00
262	AMEX	FAZ	Thu, Nov 19, 2009	4869120.00	5089280.00	4866560.00	5027840.00
261	AMEX	FAZ	Wed, Nov 18, 2009	4879360.00	4910080.00	4769280.00	4784640.00
260	AMEX	FAZ	Tue, Nov 17, 2009	4948480.00	4986880.00	4861440.00	4881920.00
259	AMEX	FAZ	Mon, Nov 16, 2009	4894720.00	4981760.00	4738560.00	4894976.00
258	AMEX	FAZ	Fri, Nov 13, 2009	5040640.00	5186585.60	4981760.00	5064192.00
257	AMEX	FAZ	Thu, Nov 12, 2009	4851200.00	5086720.00	4756480.00	5048320.00
256	AMEX	FAZ	Wed, Nov 11, 2009	4864000.00	4907520.00	4666880.00	4810240.00
255	AMEX	FAZ	Tue, Nov 10, 2009	5002240.00	5120000.00	4902400.00	4989440.00
254	AMEX	FAZ	Mon, Nov 9, 2009	5309440.00	5381120.00	4940800.00	4957440.00
253	AMEX	FAZ	Fri, Nov 6, 2009	5724160.00	5729280.00	5460480.00	5506560.00
252	AMEX	FAZ	Thu, Nov 5, 2009	5760000.00	5857280.00	5450240.00	5452825.60
251	AMEX	FAZ	Wed, Nov 4, 2009	5457920.00	5903360.00	5391360.00	5885440.00
250	AMEX	FAZ	Tue, Nov 3, 2009	5980160.00	6013440.00	5629440.00	5672960.00
249	AMEX	FAZ	Mon, Nov 2, 2009	5721600.00	6187520.00	5473280.00	5752320.00
248	AMEX	FAZ	Fri, Oct 30, 2009	5345280.00	5952000.00	5327360.00	5872640.00
247	AMEX	FAZ	Thu, Oct 29, 2009	5585920.00	5698560.00	5199360.00	5219840.00
246	AMEX	FAZ	Wed, Oct 28, 2009	5460480.00	5911040.00	5404160.00	5870080.00
245	AMEX	FAZ	Tue, Oct 27, 2009	5296640.00	5496320.00	5227520.00	5399040.00
244	AMEX	FAZ	Mon, Oct 26, 2009	4953600.00	5373440.00	4912640.00	5294080.00
243	AMEX	FAZ	Fri, Oct 23, 2009	4728320.00	5038080.00	4702720.00	4958720.00
242	AMEX	FAZ	Thu, Oct 22, 2009	5120000.00	5184000.00	4743680.00	4764160.00
241	AMEX	FAZ	Wed, Oct 21, 2009	4976640.00	5186560.00	4736000.00	5166080.00
240	AMEX	FAZ	Tue, Oct 20, 2009	4820480.00	4951040.00	4771840.00	4912640.00
239	AMEX	FAZ	Mon, Oct 19, 2009	4823040.00	4948480.00	4743680.00	4810240.00
238	AMEX	FAZ	Fri, Oct 16, 2009	4817920.00	4912640.00	4787200.00	4882944.00
237	AMEX	FAZ	Thu, Oct 15, 2009	4600320.00	4697600.00	4572160.00	4577280.00
236	AMEX	FAZ	Wed, Oct 14, 2009	4669440.00	4756480.00	4462080.00	4487680.00
235	AMEX	FAZ	Tue, Oct 13, 2009	4928000.00	5073945.60	4874240.00	4953600.00
234	AMEX	FAZ	Mon, Oct 12, 2009	4846080.00	4938240.00	4812800.00	4823040.00
233	AMEX	FAZ	Fri, Oct 9, 2009	5102080.00	5135360.00	4928000.00	4940800.00
232	AMEX	FAZ	Thu, Oct 8, 2009	4984320.00	5109760.00	4907520.00	5063680.00
231	AMEX	FAZ	Wed, Oct 7, 2009	5342720.00	5370880.00	5114880.00	5125120.00
230	AMEX	FAZ	Tue, Oct 6, 2009	5273600.00	5486080.00	5102080.00	5265664.00
229	AMEX	FAZ	Mon, Oct 5, 2009	5772800.00	5818880.00	5429760.00	5452800.00
228	AMEX	FAZ	Fri, Oct 2, 2009	6261760.00	6305280.00	5760000.00	5975040.00
227	AMEX	FAZ	Thu, Oct 1, 2009	5396480.00	5959680.00	5358080.00	5946880.00
226	AMEX	FAZ	Wed, Sep 30, 2009	5145600.00	5475840.00	5102080.00	5322240.00
225	AMEX	FAZ	Tue, Sep 29, 2009	5099520.00	5253120.00	4997120.00	5227520.00
224	AMEX	FAZ	Mon, Sep 28, 2009	5611520.00	5639680.00	5145600.00	5155840.00
223	AMEX	FAZ	Fri, Sep 25, 2009	5665280.00	5818880.00	5529600.00	5696000.00
222	AMEX	FAZ	Thu, Sep 24, 2009	5158400.00	5637120.00	5132800.00	5539840.00
221	AMEX	FAZ	Wed, Sep 23, 2009	4953600.00	5260800.00	4884480.00	5248000.00
220	AMEX	FAZ	Tue, Sep 22, 2009	5114880.00	5184000.00	4958720.00	4972032.00
219	AMEX	FAZ	Mon, Sep 21, 2009	5291520.00	5358080.00	5227520.00	5296640.00
218	AMEX	FAZ	Fri, Sep 18, 2009	5099520.00	5258240.00	5061120.00	5171200.00
217	AMEX	FAZ	Thu, Sep 17, 2009	5104640.00	5258240.00	4938240.00	5166080.00
216	AMEX	FAZ	Wed, Sep 16, 2009	5568000.00	5601280.00	5102080.00	5114880.00
215	AMEX	FAZ	Tue, Sep 15, 2009	5690880.00	5847040.00	5504000.00	5637120.00
214	AMEX	FAZ	Mon, Sep 14, 2009	6126080.00	6151680.00	5675520.00	5711360.00
213	AMEX	FAZ	Fri, Sep 11, 2009	5813760.00	5962240.00	5785574.40	5931520.00
212	AMEX	FAZ	Thu, Sep 10, 2009	6046720.00	6248960.00	5824000.00	5841920.00
211	AMEX	FAZ	Wed, Sep 9, 2009	6243840.00	6289920.00	5941760.00	5990400.00
210	AMEX	FAZ	Tue, Sep 8, 2009	6144000.00	6382080.00	6110720.00	6238720.00
209	AMEX	FAZ	Fri, Sep 4, 2009	6466560.00	6650880.00	6369280.00	6387200.00
208	AMEX	FAZ	Thu, Sep 3, 2009	6760960.00	6906880.00	6510080.00	6518272.00
207	AMEX	FAZ	Wed, Sep 2, 2009	6950400.00	7029760.00	6681600.00	6980352.00
206	AMEX	FAZ	Tue, Sep 1, 2009	6016025.60	6801920.00	5849600.00	6755840.00
205	AMEX	FAZ	Mon, Aug 31, 2009	6154240.00	6167040.00	5911040.00	5931520.00
204	AMEX	FAZ	Fri, Aug 28, 2009	5742080.00	6049280.00	5701120.00	5854720.00
203	AMEX	FAZ	Thu, Aug 27, 2009	6080000.00	6261760.00	5854720.00	5895680.00
202	AMEX	FAZ	Wed, Aug 26, 2009	6105600.00	6246400.00	5954560.00	6051840.00
201	AMEX	FAZ	Tue, Aug 25, 2009	6105600.00	6115840.00	5870080.00	6041600.00
200	AMEX	FAZ	Mon, Aug 24, 2009	5870080.00	6284800.00	5770240.00	6241280.00
199	AMEX	FAZ	Fri, Aug 21, 2009	6292480.00	6374400.00	6018560.00	6092800.00
198	AMEX	FAZ	Thu, Aug 20, 2009	6935040.00	6950400.00	6487040.00	6497280.00
197	AMEX	FAZ	Wed, Aug 19, 2009	7296000.00	7326720.00	6883840.00	6981120.00
196	AMEX	FAZ	Tue, Aug 18, 2009	7170560.00	7216640.00	6901734.40	6978560.00
195	AMEX	FAZ	Mon, Aug 17, 2009	7142400.00	7390720.00	7114265.60	7334400.00
194	AMEX	FAZ	Fri, Aug 14, 2009	6502400.00	6865920.00	6489600.00	6586880.00
193	AMEX	FAZ	Thu, Aug 13, 2009	6571520.00	6894080.00	6469120.00	6477312.00
192	AMEX	FAZ	Wed, Aug 12, 2009	7316480.00	7336960.00	6681600.00	6842880.00
191	AMEX	FAZ	Tue, Aug 11, 2009	6730240.00	7260160.00	6681600.00	7222784.00
190	AMEX	FAZ	Mon, Aug 10, 2009	6484480.00	6781440.00	6371840.00	6594560.00
189	AMEX	FAZ	Fri, Aug 7, 2009	6748160.00	6853120.00	6161920.00	6470656.00
188	AMEX	FAZ	Thu, Aug 6, 2009	6561280.00	7188480.00	6515200.00	7032320.00
187	AMEX	FAZ	Wed, Aug 5, 2009	7503360.00	7613440.00	6814720.00	6922240.00
186	AMEX	FAZ	Tue, Aug 4, 2009	8207360.00	8273920.00	7516160.00	7612672.00
185	AMEX	FAZ	Mon, Aug 3, 2009	8281600.00	8432640.00	8089600.00	8104960.00
184	AMEX	FAZ	Fri, Jul 31, 2009	8985600.00	9088000.00	8729600.00	8788736.00
183	AMEX	FAZ	Thu, Jul 30, 2009	9315840.00	9323520.00	8655360.00	8954880.00
182	AMEX	FAZ	Wed, Jul 29, 2009	9753600.00	9789440.00	9492480.00	9615360.00
181	AMEX	FAZ	Tue, Jul 28, 2009	9728000.00	9792000.00	9484800.00	9564160.00
180	AMEX	FAZ	Mon, Jul 27, 2009	9902080.00	10001920.00	9474560.00	9487360.00
179	AMEX	FAZ	Fri, Jul 24, 2009	10112000.00	10280960.00	9822720.00	9909760.00
178	AMEX	FAZ	Thu, Jul 23, 2009	10711040.00	10841600.00	9712640.00	9889280.00
177	AMEX	FAZ	Wed, Jul 22, 2009	11223040.00	11289600.00	10478080.00	10713600.00
176	AMEX	FAZ	Tue, Jul 21, 2009	10501120.00	11038720.00	10408960.00	10711040.00
175	AMEX	FAZ	Mon, Jul 20, 2009	10636800.00	10726400.00	10411520.00	10498560.00
174	AMEX	FAZ	Fri, Jul 17, 2009	10624000.00	11023360.00	10521600.00	10828800.00
173	AMEX	FAZ	Thu, Jul 16, 2009	10903040.00	11133440.00	10375680.00	10600960.00
172	AMEX	FAZ	Wed, Jul 15, 2009	11596800.00	11601920.00	10291200.00	10649600.00
171	AMEX	FAZ	Tue, Jul 14, 2009	11827200.00	12433920.00	11827200.00	11991040.00
170	AMEX	FAZ	Mon, Jul 13, 2009	13675520.00	13862400.00	11916800.00	11963212.80
169	AMEX	FAZ	Fri, Jul 10, 2009	14261760.00	14602240.00	14105600.00	14425600.00
168	AMEX	FAZ	Thu, Jul 9, 2009	13831680.00	14246400.00	13524480.00	13913600.00
167	AMEX	FAZ	Wed, Jul 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
166	AMEX	FAZ	Tue, Jul 7, 2009	99999999.99	99999999.99	99999999.99	99999999.99
165	AMEX	FAZ	Mon, Jul 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
164	AMEX	FAZ	Thu, Jul 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
163	AMEX	FAZ	Wed, Jul 1, 2009	99999999.99	99999999.99	99999999.99	99999999.99
162	AMEX	FAZ	Tue, Jun 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
161	AMEX	FAZ	Mon, Jun 29, 2009	99999999.99	99999999.99	99999999.99	99999999.99
160	AMEX	FAZ	Fri, Jun 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
159	AMEX	FAZ	Thu, Jun 25, 2009	99999999.99	99999999.99	99999999.99	99999999.99
158	AMEX	FAZ	Wed, Jun 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
157	AMEX	FAZ	Tue, Jun 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
156	AMEX	FAZ	Mon, Jun 22, 2009	99999999.99	99999999.99	99999999.99	99999999.99
155	AMEX	FAZ	Fri, Jun 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
154	AMEX	FAZ	Thu, Jun 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
153	AMEX	FAZ	Wed, Jun 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
152	AMEX	FAZ	Tue, Jun 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
151	AMEX	FAZ	Mon, Jun 15, 2009	99999999.99	99999999.99	99999999.99	99999999.99
150	AMEX	FAZ	Fri, Jun 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
149	AMEX	FAZ	Thu, Jun 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
148	AMEX	FAZ	Wed, Jun 10, 2009	99999999.99	99999999.99	99999999.99	99999999.99
147	AMEX	FAZ	Tue, Jun 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
146	AMEX	FAZ	Mon, Jun 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
145	AMEX	FAZ	Fri, Jun 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
144	AMEX	FAZ	Thu, Jun 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
143	AMEX	FAZ	Wed, Jun 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
142	AMEX	FAZ	Tue, Jun 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
141	AMEX	FAZ	Mon, Jun 1, 2009	99999999.99	99999999.99	99999999.99	99999999.99
140	AMEX	FAZ	Fri, May 29, 2009	99999999.99	99999999.99	99999999.99	99999999.99
139	AMEX	FAZ	Thu, May 28, 2009	99999999.99	99999999.99	99999999.99	99999999.99
138	AMEX	FAZ	Wed, May 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
137	AMEX	FAZ	Tue, May 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
136	AMEX	FAZ	Fri, May 22, 2009	99999999.99	99999999.99	99999999.99	99999999.99
135	AMEX	FAZ	Thu, May 21, 2009	99999999.99	99999999.99	99999999.99	99999999.99
134	AMEX	FAZ	Wed, May 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
133	AMEX	FAZ	Tue, May 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
132	AMEX	FAZ	Mon, May 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
131	AMEX	FAZ	Fri, May 15, 2009	99999999.99	99999999.99	99999999.99	99999999.99
130	AMEX	FAZ	Thu, May 14, 2009	99999999.99	99999999.99	99999999.99	99999999.99
129	AMEX	FAZ	Wed, May 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
128	AMEX	FAZ	Tue, May 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
127	AMEX	FAZ	Mon, May 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
126	AMEX	FAZ	Fri, May 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
125	AMEX	FAZ	Thu, May 7, 2009	99999999.99	99999999.99	99999999.99	99999999.99
124	AMEX	FAZ	Wed, May 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
123	AMEX	FAZ	Tue, May 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
122	AMEX	FAZ	Mon, May 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
121	AMEX	FAZ	Fri, May 1, 2009	99999999.99	99999999.99	99999999.99	99999999.99
120	AMEX	FAZ	Thu, Apr 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
119	AMEX	FAZ	Wed, Apr 29, 2009	99999999.99	99999999.99	99999999.99	99999999.99
118	AMEX	FAZ	Tue, Apr 28, 2009	99999999.99	99999999.99	99999999.99	99999999.99
117	AMEX	FAZ	Mon, Apr 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
116	AMEX	FAZ	Fri, Apr 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
115	AMEX	FAZ	Thu, Apr 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
114	AMEX	FAZ	Wed, Apr 22, 2009	99999999.99	99999999.99	99999999.99	99999999.99
113	AMEX	FAZ	Tue, Apr 21, 2009	99999999.99	99999999.99	99999999.99	99999999.99
112	AMEX	FAZ	Mon, Apr 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
111	AMEX	FAZ	Fri, Apr 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
110	AMEX	FAZ	Thu, Apr 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
109	AMEX	FAZ	Wed, Apr 15, 2009	99999999.99	99999999.99	99999999.99	99999999.99
108	AMEX	FAZ	Tue, Apr 14, 2009	99999999.99	99999999.99	99999999.99	99999999.99
107	AMEX	FAZ	Mon, Apr 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
106	AMEX	FAZ	Thu, Apr 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
105	AMEX	FAZ	Wed, Apr 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
104	AMEX	FAZ	Tue, Apr 7, 2009	99999999.99	99999999.99	99999999.99	99999999.99
103	AMEX	FAZ	Mon, Apr 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
102	AMEX	FAZ	Fri, Apr 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
101	AMEX	FAZ	Thu, Apr 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
100	AMEX	FAZ	Wed, Apr 1, 2009	99999999.99	99999999.99	99999999.99	99999999.99
99	AMEX	FAZ	Tue, Mar 31, 2009	99999999.99	99999999.99	99999999.99	99999999.99
98	AMEX	FAZ	Mon, Mar 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
97	AMEX	FAZ	Fri, Mar 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
96	AMEX	FAZ	Thu, Mar 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
95	AMEX	FAZ	Wed, Mar 25, 2009	99999999.99	99999999.99	99999999.99	99999999.99
94	AMEX	FAZ	Tue, Mar 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
93	AMEX	FAZ	Mon, Mar 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
92	AMEX	FAZ	Fri, Mar 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
91	AMEX	FAZ	Thu, Mar 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
90	AMEX	FAZ	Wed, Mar 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
89	AMEX	FAZ	Tue, Mar 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
88	AMEX	FAZ	Mon, Mar 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
87	AMEX	FAZ	Fri, Mar 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
86	AMEX	FAZ	Thu, Mar 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
85	AMEX	FAZ	Wed, Mar 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
84	AMEX	FAZ	Tue, Mar 10, 2009	99999999.99	99999999.99	99999999.99	99999999.99
83	AMEX	FAZ	Mon, Mar 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
82	AMEX	FAZ	Fri, Mar 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
81	AMEX	FAZ	Thu, Mar 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
80	AMEX	FAZ	Wed, Mar 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
79	AMEX	FAZ	Tue, Mar 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
78	AMEX	FAZ	Mon, Mar 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
77	AMEX	FAZ	Fri, Feb 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
76	AMEX	FAZ	Thu, Feb 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
75	AMEX	FAZ	Wed, Feb 25, 2009	99999999.99	99999999.99	99999999.99	99999999.99
74	AMEX	FAZ	Tue, Feb 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
73	AMEX	FAZ	Mon, Feb 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
72	AMEX	FAZ	Fri, Feb 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
71	AMEX	FAZ	Thu, Feb 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
70	AMEX	FAZ	Wed, Feb 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
69	AMEX	FAZ	Tue, Feb 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
68	AMEX	FAZ	Fri, Feb 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
67	AMEX	FAZ	Thu, Feb 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
66	AMEX	FAZ	Wed, Feb 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
65	AMEX	FAZ	Tue, Feb 10, 2009	99999999.99	99999999.99	99999999.99	99999999.99
64	AMEX	FAZ	Mon, Feb 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
63	AMEX	FAZ	Fri, Feb 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
62	AMEX	FAZ	Thu, Feb 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
61	AMEX	FAZ	Wed, Feb 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
60	AMEX	FAZ	Tue, Feb 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
59	AMEX	FAZ	Mon, Feb 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
58	AMEX	FAZ	Fri, Jan 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
57	AMEX	FAZ	Thu, Jan 29, 2009	99999999.99	99999999.99	99999999.99	99999999.99
56	AMEX	FAZ	Wed, Jan 28, 2009	99999999.99	99999999.99	99999999.99	99999999.99
55	AMEX	FAZ	Tue, Jan 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
54	AMEX	FAZ	Mon, Jan 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
53	AMEX	FAZ	Fri, Jan 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
52	AMEX	FAZ	Thu, Jan 22, 2009	99999999.99	99999999.99	99999999.99	99999999.99
51	AMEX	FAZ	Wed, Jan 21, 2009	99999999.99	99999999.99	99999999.99	99999999.99
50	AMEX	FAZ	Tue, Jan 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
49	AMEX	FAZ	Fri, Jan 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
48	AMEX	FAZ	Thu, Jan 15, 2009	99999999.99	99999999.99	99999999.99	99999999.99
47	AMEX	FAZ	Wed, Jan 14, 2009	99999999.99	99999999.99	99999999.99	99999999.99
46	AMEX	FAZ	Tue, Jan 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
45	AMEX	FAZ	Mon, Jan 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
44	AMEX	FAZ	Fri, Jan 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
43	AMEX	FAZ	Thu, Jan 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
42	AMEX	FAZ	Wed, Jan 7, 2009	99999999.99	99999999.99	99999999.99	99999999.99
41	AMEX	FAZ	Tue, Jan 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
40	AMEX	FAZ	Mon, Jan 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
39	AMEX	FAZ	Fri, Jan 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
38	AMEX	FAZ	Wed, Dec 31, 2008	99999999.99	99999999.99	99999999.99	99999999.99
37	AMEX	FAZ	Tue, Dec 30, 2008	99999999.99	99999999.99	99999999.99	99999999.99
36	AMEX	FAZ	Mon, Dec 29, 2008	99999999.99	99999999.99	99999999.99	99999999.99
35	AMEX	FAZ	Fri, Dec 26, 2008	99999999.99	99999999.99	99999999.99	99999999.99
34	AMEX	FAZ	Wed, Dec 24, 2008	99999999.99	99999999.99	99999999.99	99999999.99
33	AMEX	FAZ	Tue, Dec 23, 2008	99999999.99	99999999.99	99999999.99	99999999.99
32	AMEX	FAZ	Mon, Dec 22, 2008	99999999.99	99999999.99	99999999.99	99999999.99
31	AMEX	FAZ	Fri, Dec 19, 2008	99999999.99	99999999.99	99999999.99	99999999.99
30	AMEX	FAZ	Thu, Dec 18, 2008	99999999.99	99999999.99	99999999.99	99999999.99
29	AMEX	FAZ	Wed, Dec 17, 2008	99999999.99	99999999.99	99999999.99	99999999.99
28	AMEX	FAZ	Tue, Dec 16, 2008	99999999.99	99999999.99	99999999.99	99999999.99
27	AMEX	FAZ	Mon, Dec 15, 2008	99999999.99	99999999.99	99999999.99	99999999.99
26	AMEX	FAZ	Fri, Dec 12, 2008	99999999.99	99999999.99	99999999.99	99999999.99
25	AMEX	FAZ	Thu, Dec 11, 2008	99999999.99	99999999.99	99999999.99	99999999.99
24	AMEX	FAZ	Wed, Dec 10, 2008	99999999.99	99999999.99	99999999.99	99999999.99
23	AMEX	FAZ	Tue, Dec 9, 2008	99999999.99	99999999.99	99999999.99	99999999.99
22	AMEX	FAZ	Mon, Dec 8, 2008	99999999.99	99999999.99	99999999.99	99999999.99
21	AMEX	FAZ	Fri, Dec 5, 2008	99999999.99	99999999.99	99999999.99	99999999.99
20	AMEX	FAZ	Thu, Dec 4, 2008	99999999.99	99999999.99	99999999.99	99999999.99
19	AMEX	FAZ	Wed, Dec 3, 2008	99999999.99	99999999.99	99999999.99	99999999.99
18	AMEX	FAZ	Tue, Dec 2, 2008	99999999.99	99999999.99	99999999.99	99999999.99
17	AMEX	FAZ	Mon, Dec 1, 2008	99999999.99	99999999.99	99999999.99	99999999.99
16	AMEX	FAZ	Fri, Nov 28, 2008	99999999.99	99999999.99	99999999.99	99999999.99
15	AMEX	FAZ	Wed, Nov 26, 2008	99999999.99	99999999.99	99999999.99	99999999.99
14	AMEX	FAZ	Tue, Nov 25, 2008	99999999.99	99999999.99	99999999.99	99999999.99
13	AMEX	FAZ	Mon, Nov 24, 2008	99999999.99	99999999.99	99999999.99	99999999.99
12	AMEX	FAZ	Fri, Nov 21, 2008	99999999.99	99999999.99	99999999.99	99999999.99
11	AMEX	FAZ	Thu, Nov 20, 2008	99999999.99	99999999.99	99999999.99	99999999.99
10	AMEX	FAZ	Wed, Nov 19, 2008	99999999.99	99999999.99	99999999.99	99999999.99
9	AMEX	FAZ	Tue, Nov 18, 2008	99999999.99	99999999.99	99999999.99	99999999.99
8	AMEX	FAZ	Mon, Nov 17, 2008	99999999.99	99999999.99	99999999.99	99999999.99
7	AMEX	FAZ	Fri, Nov 14, 2008	99999999.99	99999999.99	99999999.99	99999999.99
6	AMEX	FAZ	Thu, Nov 13, 2008	99999999.99	99999999.99	99999999.99	99999999.99
5	AMEX	FAZ	Wed, Nov 12, 2008	99999999.99	99999999.99	99999999.99	99999999.99
4	AMEX	FAZ	Tue, Nov 11, 2008	99999999.99	99999999.99	99999999.99	99999999.99
3	AMEX	FAZ	Mon, Nov 10, 2008	99999999.99	99999999.99	99999999.99	99999999.99
2	AMEX	FAZ	Fri, Nov 7, 2008	99999999.99	99999999.99	99999999.99	99999999.99
1	AMEX	FAZ	Thu, Nov 6, 2008	99999999.99	99999999.99	99999999.99	99999999.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Financial Bear 3X Shares AMEX:FAZ 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