Direxion Daily 20-Yr Treasury Bull 3x Shrs AMEX:TMF Historical Prices

Below are the 3759 trading days of historical prices for TMF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3759	AMEX	TMF	Thu, Mar 21, 2024	52.38	52.68	51.52	52.10
3758	AMEX	TMF	Wed, Mar 20, 2024	52.20	53.39	50.84	51.86
3757	AMEX	TMF	Tue, Mar 19, 2024	51.79	52.49	51.52	51.92
3756	AMEX	TMF	Mon, Mar 18, 2024	51.96	52.35	51.54	51.47
3755	AMEX	TMF	Fri, Mar 15, 2024	52.52	52.71	52.04	52.34
3754	AMEX	TMF	Thu, Mar 14, 2024	53.70	53.79	52.18	52.36
3753	AMEX	TMF	Wed, Mar 13, 2024	55.12	55.52	54.61	54.99
3752	AMEX	TMF	Tue, Mar 12, 2024	56.09	56.36	55.45	55.75
3751	AMEX	TMF	Mon, Mar 11, 2024	57.78	57.83	56.68	57.24
3750	AMEX	TMF	Fri, Mar 8, 2024	57.51	57.93	56.90	57.39
3749	AMEX	TMF	Thu, Mar 7, 2024	58.52	58.62	56.93	57.63
3748	AMEX	TMF	Wed, Mar 6, 2024	57.03	58.24	56.87	57.88
3747	AMEX	TMF	Tue, Mar 5, 2024	56.60	57.34	56.11	56.94
3746	AMEX	TMF	Mon, Mar 4, 2024	53.92	54.72	53.88	54.63
3745	AMEX	TMF	Fri, Mar 1, 2024	53.56	55.35	52.79	55.25
3744	AMEX	TMF	Thu, Feb 29, 2024	53.72	54.53	53.69	54.29
3743	AMEX	TMF	Wed, Feb 28, 2024	52.50	53.37	52.21	53.25
3742	AMEX	TMF	Tue, Feb 27, 2024	52.80	53.18	52.11	52.28
3741	AMEX	TMF	Mon, Feb 26, 2024	54.12	54.16	52.72	53.39
3740	AMEX	TMF	Fri, Feb 23, 2024	52.05	54.11	52.03	53.93
3739	AMEX	TMF	Thu, Feb 22, 2024	51.41	52.08	51.25	51.82
3738	AMEX	TMF	Wed, Feb 21, 2024	52.29	52.37	50.88	51.22
3737	AMEX	TMF	Tue, Feb 20, 2024	52.25	52.89	52.09	52.26
3736	AMEX	TMF	Fri, Feb 16, 2024	51.67	52.31	51.51	52.19
3735	AMEX	TMF	Thu, Feb 15, 2024	53.60	53.86	52.63	53.13
3734	AMEX	TMF	Wed, Feb 14, 2024	51.53	52.76	51.42	52.42
3733	AMEX	TMF	Tue, Feb 13, 2024	52.51	52.83	51.61	51.65
3732	AMEX	TMF	Mon, Feb 12, 2024	54.38	54.75	53.65	54.43
3731	AMEX	TMF	Fri, Feb 9, 2024	54.09	54.54	53.95	54.28
3730	AMEX	TMF	Thu, Feb 8, 2024	54.63	55.08	53.96	54.63
3729	AMEX	TMF	Wed, Feb 7, 2024	55.61	56.81	55.53	55.71
3728	AMEX	TMF	Tue, Feb 6, 2024	55.07	56.67	55.03	56.38
3727	AMEX	TMF	Mon, Feb 5, 2024	55.82	56.21	54.71	54.93
3726	AMEX	TMF	Fri, Feb 2, 2024	58.89	59.51	57.74	58.48
3725	AMEX	TMF	Thu, Feb 1, 2024	61.16	63.44	60.75	62.51
3724	AMEX	TMF	Wed, Jan 31, 2024	58.48	59.69	58.08	59.26
3723	AMEX	TMF	Tue, Jan 30, 2024	57.15	57.58	55.82	57.55
3722	AMEX	TMF	Mon, Jan 29, 2024	55.10	56.58	54.77	56.10
3721	AMEX	TMF	Fri, Jan 26, 2024	54.50	54.70	53.68	54.20
3720	AMEX	TMF	Thu, Jan 25, 2024	54.61	54.99	53.86	54.52
3719	AMEX	TMF	Wed, Jan 24, 2024	55.56	55.62	53.11	53.60
3718	AMEX	TMF	Tue, Jan 23, 2024	54.55	54.67	53.70	54.54
3717	AMEX	TMF	Mon, Jan 22, 2024	56.15	56.64	55.41	55.86
3716	AMEX	TMF	Fri, Jan 19, 2024	54.24	55.04	53.47	54.89
3715	AMEX	TMF	Thu, Jan 18, 2024	55.62	55.84	53.90	54.45
3714	AMEX	TMF	Wed, Jan 17, 2024	55.91	56.66	55.14	56.12
3713	AMEX	TMF	Tue, Jan 16, 2024	57.82	58.11	55.77	56.33
3712	AMEX	TMF	Fri, Jan 12, 2024	59.98	60.88	59.04	59.52
3711	AMEX	TMF	Thu, Jan 11, 2024	58.86	60.10	58.05	59.84
3710	AMEX	TMF	Wed, Jan 10, 2024	60.37	60.64	58.93	58.99
3709	AMEX	TMF	Tue, Jan 9, 2024	59.90	60.86	59.77	59.98
3708	AMEX	TMF	Mon, Jan 8, 2024	59.22	61.28	58.93	61.00
3707	AMEX	TMF	Fri, Jan 5, 2024	59.68	61.90	59.16	59.41
3706	AMEX	TMF	Thu, Jan 4, 2024	61.45	61.89	60.80	61.16
3705	AMEX	TMF	Wed, Jan 3, 2024	61.46	64.32	61.03	64.07
3704	AMEX	TMF	Tue, Jan 2, 2024	63.09	63.93	62.67	63.28
3703	AMEX	TMF	Fri, Dec 29, 2023	64.94	66.29	64.24	64.58
3702	AMEX	TMF	Thu, Dec 28, 2023	66.86	67.87	65.83	66.27
3701	AMEX	TMF	Wed, Dec 27, 2023	66.34	67.82	65.86	67.78
3700	AMEX	TMF	Tue, Dec 26, 2023	63.97	64.62	63.84	64.39
3699	AMEX	TMF	Fri, Dec 22, 2023	65.69	65.69	63.41	63.90
3698	AMEX	TMF	Thu, Dec 21, 2023	66.50	66.65	64.44	64.84
3697	AMEX	TMF	Wed, Dec 20, 2023	65.77	66.92	64.71	66.22
3696	AMEX	TMF	Tue, Dec 19, 2023	65.26	66.06	64.90	65.31
3695	AMEX	TMF	Mon, Dec 18, 2023	64.51	64.54	63.64	64.35
3694	AMEX	TMF	Fri, Dec 15, 2023	65.00	66.32	64.80	65.92
3693	AMEX	TMF	Thu, Dec 14, 2023	63.10	65.72	62.71	65.58
3692	AMEX	TMF	Wed, Dec 13, 2023	58.00	61.30	57.77	61.03
3691	AMEX	TMF	Tue, Dec 12, 2023	56.20	57.17	55.75	56.99
3690	AMEX	TMF	Mon, Dec 11, 2023	56.00	56.74	55.13	56.54
3689	AMEX	TMF	Fri, Dec 8, 2023	56.79	57.26	55.79	56.93
3688	AMEX	TMF	Thu, Dec 7, 2023	58.20	59.84	57.93	58.45
3687	AMEX	TMF	Wed, Dec 6, 2023	58.09	59.81	57.69	59.50
3686	AMEX	TMF	Tue, Dec 5, 2023	55.53	57.22	55.40	57.16
3685	AMEX	TMF	Mon, Dec 4, 2023	53.57	54.14	52.84	53.82
3684	AMEX	TMF	Fri, Dec 1, 2023	51.70	54.60	51.30	54.30
3683	AMEX	TMF	Thu, Nov 30, 2023	52.30	52.60	50.90	51.50
3682	AMEX	TMF	Wed, Nov 29, 2023	52.60	53.60	52.00	53.50
3681	AMEX	TMF	Tue, Nov 28, 2023	50.55	51.60	50.30	51.40
3680	AMEX	TMF	Mon, Nov 27, 2023	49.60	51.30	49.50	51.20
3679	AMEX	TMF	Fri, Nov 24, 2023	49.35	49.60	48.80	48.90
3678	AMEX	TMF	Wed, Nov 22, 2023	51.10	51.40	49.80	50.70
3677	AMEX	TMF	Tue, Nov 21, 2023	50.08	50.60	49.00	50.20
3676	AMEX	TMF	Mon, Nov 20, 2023	48.70	50.40	48.60	50.20
3675	AMEX	TMF	Fri, Nov 17, 2023	49.58	50.00	48.70	49.40
3674	AMEX	TMF	Thu, Nov 16, 2023	48.20	49.30	48.10	48.70
3673	AMEX	TMF	Wed, Nov 15, 2023	47.80	48.00	46.70	47.10
3672	AMEX	TMF	Tue, Nov 14, 2023	49.40	49.70	48.30	49.10
3671	AMEX	TMF	Mon, Nov 13, 2023	45.10	46.20	44.60	45.90
3670	AMEX	TMF	Fri, Nov 10, 2023	46.80	47.00	45.90	46.20
3669	AMEX	TMF	Thu, Nov 9, 2023	47.95	48.10	44.30	45.60
3668	AMEX	TMF	Wed, Nov 8, 2023	47.30	49.10	47.20	48.90
3667	AMEX	TMF	Tue, Nov 7, 2023	46.00	47.30	45.90	46.50
3666	AMEX	TMF	Mon, Nov 6, 2023	45.10	45.30	44.30	44.80
3665	AMEX	TMF	Fri, Nov 3, 2023	47.80	48.20	45.90	46.10
3664	AMEX	TMF	Thu, Nov 2, 2023	44.70	45.50	43.90	45.10
3663	AMEX	TMF	Wed, Nov 1, 2023	40.80	42.30	40.70	42.20
3662	AMEX	TMF	Tue, Oct 31, 2023	40.90	41.40	39.70	39.80
3661	AMEX	TMF	Mon, Oct 30, 2023	40.00	41.00	39.20	40.40
3660	AMEX	TMF	Fri, Oct 27, 2023	40.60	41.10	40.00	40.80
3659	AMEX	TMF	Thu, Oct 26, 2023	39.65	41.60	39.50	41.50
3658	AMEX	TMF	Wed, Oct 25, 2023	40.50	40.70	39.20	39.70
3657	AMEX	TMF	Tue, Oct 24, 2023	41.20	42.50	40.60	42.50
3656	AMEX	TMF	Mon, Oct 23, 2023	38.90	41.80	38.30	41.10
3655	AMEX	TMF	Fri, Oct 20, 2023	39.20	39.90	38.80	39.40
3654	AMEX	TMF	Thu, Oct 19, 2023	40.50	41.50	38.80	38.90
3653	AMEX	TMF	Wed, Oct 18, 2023	41.30	41.80	40.50	41.50
3652	AMEX	TMF	Tue, Oct 17, 2023	42.00	43.10	41.40	42.60
3651	AMEX	TMF	Mon, Oct 16, 2023	44.10	44.30	43.60	44.10
3650	AMEX	TMF	Fri, Oct 13, 2023	46.30	46.70	45.60	46.30
3649	AMEX	TMF	Thu, Oct 12, 2023	47.10	47.40	43.70	44.00
3648	AMEX	TMF	Wed, Oct 11, 2023	46.90	47.90	46.50	47.90
3647	AMEX	TMF	Tue, Oct 10, 2023	43.90	45.90	43.30	45.10
3646	AMEX	TMF	Mon, Oct 9, 2023	43.40	45.30	42.50	45.20
3645	AMEX	TMF	Fri, Oct 6, 2023	41.50	43.70	41.20	42.40
3644	AMEX	TMF	Thu, Oct 5, 2023	44.30	44.50	43.60	44.00
3643	AMEX	TMF	Wed, Oct 4, 2023	44.00	44.70	43.30	44.60
3642	AMEX	TMF	Tue, Oct 3, 2023	44.85	45.40	42.60	43.00
3641	AMEX	TMF	Mon, Oct 2, 2023	47.30	47.50	45.50	46.00
3640	AMEX	TMF	Fri, Sep 29, 2023	49.20	49.60	47.30	48.20
3639	AMEX	TMF	Thu, Sep 28, 2023	46.60	48.40	45.70	48.20
3638	AMEX	TMF	Wed, Sep 27, 2023	49.80	49.90	47.40	48.00
3637	AMEX	TMF	Tue, Sep 26, 2023	49.65	49.90	48.40	48.70
3636	AMEX	TMF	Mon, Sep 25, 2023	50.00	50.70	49.20	49.30
3635	AMEX	TMF	Fri, Sep 22, 2023	52.00	53.40	51.80	53.20
3634	AMEX	TMF	Thu, Sep 21, 2023	53.00	53.10	51.90	52.00
3633	AMEX	TMF	Wed, Sep 20, 2023	56.70	57.20	56.20	56.30
3632	AMEX	TMF	Tue, Sep 19, 2023	56.40	57.00	55.80	55.90
3631	AMEX	TMF	Mon, Sep 18, 2023	56.50	57.70	56.30	57.10
3630	AMEX	TMF	Fri, Sep 15, 2023	57.60	57.60	56.70	56.80
3629	AMEX	TMF	Thu, Sep 14, 2023	58.60	59.00	57.50	57.90
3628	AMEX	TMF	Wed, Sep 13, 2023	58.60	59.70	58.30	59.10
3627	AMEX	TMF	Tue, Sep 12, 2023	58.50	59.10	57.90	59.10
3626	AMEX	TMF	Mon, Sep 11, 2023	58.20	58.70	57.90	58.10
3625	AMEX	TMF	Fri, Sep 8, 2023	59.50	60.40	59.00	59.40
3624	AMEX	TMF	Thu, Sep 7, 2023	58.80	58.90	58.20	58.70
3623	AMEX	TMF	Wed, Sep 6, 2023	58.95	59.10	57.80	58.40
3622	AMEX	TMF	Tue, Sep 5, 2023	59.40	59.50	58.00	58.10
3621	AMEX	TMF	Fri, Sep 1, 2023	62.40	62.40	60.10	60.60
3620	AMEX	TMF	Thu, Aug 31, 2023	63.40	64.30	63.10	63.40
3619	AMEX	TMF	Wed, Aug 30, 2023	62.75	63.20	62.10	62.70
3618	AMEX	TMF	Tue, Aug 29, 2023	60.40	63.40	60.30	63.00
3617	AMEX	TMF	Mon, Aug 28, 2023	61.80	61.80	60.20	61.10
3616	AMEX	TMF	Fri, Aug 25, 2023	59.80	61.50	59.50	60.90
3615	AMEX	TMF	Thu, Aug 24, 2023	60.90	61.60	60.30	60.50
3614	AMEX	TMF	Wed, Aug 23, 2023	59.40	61.60	59.20	61.50
3613	AMEX	TMF	Tue, Aug 22, 2023	56.30	57.50	56.00	57.30
3612	AMEX	TMF	Mon, Aug 21, 2023	56.45	56.60	55.60	56.20
3611	AMEX	TMF	Fri, Aug 18, 2023	57.90	59.30	57.60	58.40
3610	AMEX	TMF	Thu, Aug 17, 2023	58.00	58.20	57.10	58.00
3609	AMEX	TMF	Wed, Aug 16, 2023	59.60	60.50	58.50	58.90
3608	AMEX	TMF	Tue, Aug 15, 2023	60.60	61.30	60.10	60.20
3607	AMEX	TMF	Mon, Aug 14, 2023	61.40	62.80	60.70	61.20
3606	AMEX	TMF	Fri, Aug 11, 2023	61.50	62.70	61.30	61.80
3605	AMEX	TMF	Thu, Aug 10, 2023	65.20	65.70	62.20	62.40
3604	AMEX	TMF	Wed, Aug 9, 2023	64.80	65.70	64.80	65.50
3603	AMEX	TMF	Tue, Aug 8, 2023	64.90	65.80	63.90	64.50
3602	AMEX	TMF	Mon, Aug 7, 2023	63.40	63.60	62.10	62.40
3601	AMEX	TMF	Fri, Aug 4, 2023	61.70	64.60	61.55	64.20
3600	AMEX	TMF	Thu, Aug 3, 2023	61.70	62.00	60.40	61.10
3599	AMEX	TMF	Wed, Aug 2, 2023	65.60	66.00	64.20	65.70
3598	AMEX	TMF	Tue, Aug 1, 2023	69.25	69.50	67.30	68.00
3597	AMEX	TMF	Mon, Jul 31, 2023	70.50	71.90	70.40	71.20
3596	AMEX	TMF	Fri, Jul 28, 2023	70.10	71.00	69.50	70.90
3595	AMEX	TMF	Thu, Jul 27, 2023	72.80	73.40	69.00	69.80
3594	AMEX	TMF	Wed, Jul 26, 2023	75.20	75.20	73.60	74.10
3593	AMEX	TMF	Tue, Jul 25, 2023	73.30	74.80	73.20	74.00
3592	AMEX	TMF	Mon, Jul 24, 2023	75.80	76.20	74.30	74.50
3591	AMEX	TMF	Fri, Jul 21, 2023	76.20	76.70	75.10	75.30
3590	AMEX	TMF	Thu, Jul 20, 2023	76.50	76.70	74.30	75.30
3589	AMEX	TMF	Wed, Jul 19, 2023	76.15	78.20	75.50	78.10
3588	AMEX	TMF	Tue, Jul 18, 2023	75.70	76.20	75.10	75.50
3587	AMEX	TMF	Mon, Jul 17, 2023	74.40	74.95	73.70	74.70
3586	AMEX	TMF	Fri, Jul 14, 2023	75.50	76.00	74.40	74.70
3585	AMEX	TMF	Thu, Jul 13, 2023	74.70	76.15	74.10	75.70
3584	AMEX	TMF	Wed, Jul 12, 2023	72.00	74.30	71.43	73.60
3583	AMEX	TMF	Tue, Jul 11, 2023	71.10	71.89	70.40	71.10
3582	AMEX	TMF	Mon, Jul 10, 2023	69.50	71.00	69.50	70.40
3581	AMEX	TMF	Fri, Jul 7, 2023	70.50	71.20	69.80	70.10
3580	AMEX	TMF	Thu, Jul 6, 2023	72.60	72.90	70.90	71.60
3579	AMEX	TMF	Wed, Jul 5, 2023	76.30	76.60	73.80	74.60
3578	AMEX	TMF	Mon, Jul 3, 2023	78.40	79.40	76.70	76.70
3577	AMEX	TMF	Fri, Jun 30, 2023	76.15	78.40	75.70	78.00
3576	AMEX	TMF	Thu, Jun 29, 2023	76.60	77.00	74.90	75.80
3575	AMEX	TMF	Wed, Jun 28, 2023	79.40	80.40	78.10	79.80
3574	AMEX	TMF	Tue, Jun 27, 2023	79.90	80.70	78.00	78.70
3573	AMEX	TMF	Mon, Jun 26, 2023	80.00	80.40	79.00	79.60
3572	AMEX	TMF	Fri, Jun 23, 2023	80.50	80.70	78.50	79.10
3571	AMEX	TMF	Thu, Jun 22, 2023	78.30	79.30	76.90	77.20
3570	AMEX	TMF	Wed, Jun 21, 2023	78.50	80.30	77.30	80.20
3569	AMEX	TMF	Tue, Jun 20, 2023	79.50	80.80	79.40	79.42
3568	AMEX	TMF	Fri, Jun 16, 2023	78.10	78.90	77.10	78.50
3567	AMEX	TMF	Thu, Jun 15, 2023	79.40	80.79	78.40	79.30
3566	AMEX	TMF	Wed, Jun 14, 2023	76.50	77.90	76.00	77.30
3565	AMEX	TMF	Tue, Jun 13, 2023	77.60	78.00	74.90	75.50
3564	AMEX	TMF	Mon, Jun 12, 2023	77.80	77.90	75.30	77.80
3563	AMEX	TMF	Fri, Jun 9, 2023	76.30	77.90	75.80	77.10
3562	AMEX	TMF	Thu, Jun 8, 2023	74.90	77.60	74.70	77.40
3561	AMEX	TMF	Wed, Jun 7, 2023	78.00	78.50	74.70	75.20
3560	AMEX	TMF	Tue, Jun 6, 2023	77.10	78.50	76.10	78.30
3559	AMEX	TMF	Mon, Jun 5, 2023	76.00	78.50	75.76	77.50
3558	AMEX	TMF	Fri, Jun 2, 2023	79.80	80.00	77.40	77.50
3557	AMEX	TMF	Thu, Jun 1, 2023	80.55	81.31	79.10	80.00
3556	AMEX	TMF	Wed, May 31, 2023	77.20	79.80	76.80	79.20
3555	AMEX	TMF	Tue, May 30, 2023	75.85	77.70	75.41	77.30
3554	AMEX	TMF	Fri, May 26, 2023	72.90	75.20	72.70	75.00
3553	AMEX	TMF	Thu, May 25, 2023	74.30	74.50	72.80	73.50
3552	AMEX	TMF	Wed, May 24, 2023	75.75	75.90	74.10	74.40
3551	AMEX	TMF	Tue, May 23, 2023	73.90	75.70	73.50	75.10
3550	AMEX	TMF	Mon, May 22, 2023	75.75	76.70	74.40	74.70
3549	AMEX	TMF	Fri, May 19, 2023	75.80	77.10	75.00	75.60
3548	AMEX	TMF	Thu, May 18, 2023	78.00	78.10	76.92	77.30
3547	AMEX	TMF	Wed, May 17, 2023	80.00	80.30	78.40	79.00
3546	AMEX	TMF	Tue, May 16, 2023	78.55	79.60	77.80	79.60
3545	AMEX	TMF	Mon, May 15, 2023	80.90	81.10	80.20	80.50
3544	AMEX	TMF	Fri, May 12, 2023	84.70	85.30	82.90	83.00
3543	AMEX	TMF	Thu, May 11, 2023	85.50	86.00	84.05	84.90
3542	AMEX	TMF	Wed, May 10, 2023	81.75	83.10	81.65	82.50
3541	AMEX	TMF	Tue, May 9, 2023	81.40	81.70	80.20	80.50
3540	AMEX	TMF	Mon, May 8, 2023	81.45	82.30	81.00	81.40
3539	AMEX	TMF	Fri, May 5, 2023	83.50	84.90	82.90	84.90
3538	AMEX	TMF	Thu, May 4, 2023	85.40	88.70	85.40	85.90
3537	AMEX	TMF	Wed, May 3, 2023	87.60	89.10	85.90	88.20
3536	AMEX	TMF	Tue, May 2, 2023	82.90	86.80	82.70	86.60
3535	AMEX	TMF	Mon, May 1, 2023	86.30	86.60	80.20	81.00
3534	AMEX	TMF	Fri, Apr 28, 2023	87.80	89.20	87.10	88.50
3533	AMEX	TMF	Thu, Apr 27, 2023	85.70	85.80	84.10	84.60
3532	AMEX	TMF	Wed, Apr 26, 2023	89.80	90.80	86.80	86.90
3531	AMEX	TMF	Tue, Apr 25, 2023	88.40	90.40	88.32	90.00
3530	AMEX	TMF	Mon, Apr 24, 2023	85.30	86.50	85.00	86.30
3529	AMEX	TMF	Fri, Apr 21, 2023	86.10	86.50	83.60	84.00
3528	AMEX	TMF	Thu, Apr 20, 2023	85.10	86.10	84.80	85.40
3527	AMEX	TMF	Wed, Apr 19, 2023	82.70	83.70	81.80	83.40
3526	AMEX	TMF	Tue, Apr 18, 2023	82.65	84.50	82.60	83.70
3525	AMEX	TMF	Mon, Apr 17, 2023	84.30	84.60	82.50	82.90
3524	AMEX	TMF	Fri, Apr 14, 2023	86.70	87.00	85.10	85.80
3523	AMEX	TMF	Thu, Apr 13, 2023	91.00	91.70	87.80	88.30
3522	AMEX	TMF	Wed, Apr 12, 2023	91.10	91.20	87.90	90.50
3521	AMEX	TMF	Tue, Apr 11, 2023	90.90	91.00	89.60	90.90
3520	AMEX	TMF	Mon, Apr 10, 2023	92.50	92.80	89.70	90.50
3519	AMEX	TMF	Thu, Apr 6, 2023	94.70	95.70	94.50	94.90
3518	AMEX	TMF	Wed, Apr 5, 2023	93.10	94.50	92.00	94.00
3517	AMEX	TMF	Tue, Apr 4, 2023	88.10	93.10	87.90	91.50
3516	AMEX	TMF	Mon, Apr 3, 2023	88.40	91.30	87.80	89.90
3515	AMEX	TMF	Fri, Mar 31, 2023	86.50	89.26	85.70	88.80
3514	AMEX	TMF	Thu, Mar 30, 2023	84.10	85.70	83.85	85.20
3513	AMEX	TMF	Wed, Mar 29, 2023	82.50	84.30	82.30	84.00
3512	AMEX	TMF	Tue, Mar 28, 2023	83.90	84.90	83.30	84.50
3511	AMEX	TMF	Mon, Mar 27, 2023	86.00	87.70	84.10	84.20
3510	AMEX	TMF	Fri, Mar 24, 2023	91.20	91.90	89.00	90.20
3509	AMEX	TMF	Thu, Mar 23, 2023	86.90	89.70	85.50	89.20
3508	AMEX	TMF	Wed, Mar 22, 2023	85.25	89.60	84.70	89.40
3507	AMEX	TMF	Tue, Mar 21, 2023	86.20	87.10	84.90	86.00
3506	AMEX	TMF	Mon, Mar 20, 2023	91.25	91.40	88.20	88.55
3505	AMEX	TMF	Fri, Mar 17, 2023	90.60	93.30	90.10	91.10
3504	AMEX	TMF	Thu, Mar 16, 2023	92.50	94.20	86.75	87.40
3503	AMEX	TMF	Wed, Mar 15, 2023	91.20	93.30	87.50	89.50
3502	AMEX	TMF	Tue, Mar 14, 2023	87.29	88.40	83.70	84.60
3501	AMEX	TMF	Mon, Mar 13, 2023	94.90	97.10	86.90	88.90
3500	AMEX	TMF	Fri, Mar 10, 2023	84.70	88.60	84.61	88.40
3499	AMEX	TMF	Thu, Mar 9, 2023	79.00	81.20	78.40	80.20
3498	AMEX	TMF	Wed, Mar 8, 2023	80.90	82.30	78.70	79.70
3497	AMEX	TMF	Tue, Mar 7, 2023	78.80	80.81	77.41	79.40
3496	AMEX	TMF	Mon, Mar 6, 2023	80.65	80.90	77.75	78.10
3495	AMEX	TMF	Fri, Mar 3, 2023	77.70	79.90	76.90	79.70
3494	AMEX	TMF	Thu, Mar 2, 2023	73.60	74.87	73.10	74.60
3493	AMEX	TMF	Wed, Mar 1, 2023	77.69	78.10	75.60	76.70
3492	AMEX	TMF	Tue, Feb 28, 2023	76.55	79.00	75.90	79.00
3491	AMEX	TMF	Mon, Feb 27, 2023	78.20	79.20	77.30	78.10
3490	AMEX	TMF	Fri, Feb 24, 2023	78.30	79.45	76.55	77.50
3489	AMEX	TMF	Thu, Feb 23, 2023	79.00	81.34	78.80	80.60
3488	AMEX	TMF	Wed, Feb 22, 2023	77.79	79.30	77.60	78.40
3487	AMEX	TMF	Tue, Feb 21, 2023	77.90	78.30	76.20	76.40
3486	AMEX	TMF	Fri, Feb 17, 2023	78.00	81.00	77.80	80.90
3485	AMEX	TMF	Thu, Feb 16, 2023	80.40	80.90	78.70	79.60
3484	AMEX	TMF	Wed, Feb 15, 2023	84.20	85.15	81.60	83.00
3483	AMEX	TMF	Tue, Feb 14, 2023	85.70	87.34	83.11	85.40
3482	AMEX	TMF	Mon, Feb 13, 2023	84.50	86.40	84.24	85.80
3481	AMEX	TMF	Fri, Feb 10, 2023	86.49	86.50	83.20	83.80
3480	AMEX	TMF	Thu, Feb 9, 2023	91.70	92.10	86.40	86.90
3479	AMEX	TMF	Wed, Feb 8, 2023	88.30	89.50	86.50	89.30
3478	AMEX	TMF	Tue, Feb 7, 2023	88.99	91.10	88.00	88.30
3477	AMEX	TMF	Mon, Feb 6, 2023	89.80	91.40	89.80	90.50
3476	AMEX	TMF	Fri, Feb 3, 2023	92.60	93.60	90.80	92.40
3475	AMEX	TMF	Thu, Feb 2, 2023	98.31	99.60	96.20	96.80
3474	AMEX	TMF	Wed, Feb 1, 2023	94.80	97.50	91.95	96.40
3473	AMEX	TMF	Tue, Jan 31, 2023	92.70	93.50	89.80	93.20
3472	AMEX	TMF	Mon, Jan 30, 2023	91.40	93.20	90.65	90.90
3471	AMEX	TMF	Fri, Jan 27, 2023	90.80	92.75	90.50	92.20
3470	AMEX	TMF	Thu, Jan 26, 2023	93.20	94.60	91.51	92.80
3469	AMEX	TMF	Wed, Jan 25, 2023	94.00	95.38	92.00	94.20
3468	AMEX	TMF	Tue, Jan 24, 2023	90.80	94.10	88.90	93.40
3467	AMEX	TMF	Mon, Jan 23, 2023	89.30	91.00	89.20	89.80
3466	AMEX	TMF	Fri, Jan 20, 2023	93.10	93.80	90.80	91.10
3465	AMEX	TMF	Thu, Jan 19, 2023	96.10	96.90	94.40	95.90
3464	AMEX	TMF	Wed, Jan 18, 2023	97.30	98.00	93.70	97.60
3463	AMEX	TMF	Tue, Jan 17, 2023	90.09	92.70	90.00	91.10
3462	AMEX	TMF	Fri, Jan 13, 2023	93.78	95.70	91.90	93.10
3461	AMEX	TMF	Thu, Jan 12, 2023	90.60	95.65	87.39	95.50
3460	AMEX	TMF	Wed, Jan 11, 2023	88.60	90.50	87.90	90.30
3459	AMEX	TMF	Tue, Jan 10, 2023	87.60	88.39	84.90	86.30
3458	AMEX	TMF	Mon, Jan 9, 2023	87.30	91.20	87.00	90.60
3457	AMEX	TMF	Fri, Jan 6, 2023	83.29	89.70	83.10	89.30
3456	AMEX	TMF	Thu, Jan 5, 2023	81.30	84.70	81.00	84.70
3455	AMEX	TMF	Wed, Jan 4, 2023	84.70	85.20	82.20	83.70
3454	AMEX	TMF	Tue, Jan 3, 2023	82.10	82.50	78.92	80.30
3453	AMEX	TMF	Fri, Dec 30, 2022	76.72	78.30	75.60	76.20
3452	AMEX	TMF	Thu, Dec 29, 2022	77.00	79.50	76.70	78.80
3451	AMEX	TMF	Wed, Dec 28, 2022	78.70	79.10	75.80	76.20
3450	AMEX	TMF	Tue, Dec 27, 2022	78.20	79.90	77.35	77.70
3449	AMEX	TMF	Fri, Dec 23, 2022	83.65	84.20	82.20	82.70
3448	AMEX	TMF	Thu, Dec 22, 2022	86.50	87.50	85.70	86.40
3447	AMEX	TMF	Wed, Dec 21, 2022	88.00	88.29	84.60	86.20
3446	AMEX	TMF	Tue, Dec 20, 2022	85.60	86.88	85.00	85.80
3445	AMEX	TMF	Mon, Dec 19, 2022	92.79	92.80	90.40	90.83
3444	AMEX	TMF	Fri, Dec 16, 2022	94.90	98.20	93.90	96.40
3443	AMEX	TMF	Thu, Dec 15, 2022	99.70	101.70	99.00	99.70
3442	AMEX	TMF	Wed, Dec 14, 2022	97.10	98.90	95.00	98.60
3441	AMEX	TMF	Tue, Dec 13, 2022	100.70	101.00	96.60	97.20
3440	AMEX	TMF	Mon, Dec 12, 2022	97.60	98.30	93.40	94.60
3439	AMEX	TMF	Fri, Dec 9, 2022	98.18	98.80	93.50	93.80
3438	AMEX	TMF	Thu, Dec 8, 2022	100.20	102.40	99.60	101.60
3437	AMEX	TMF	Wed, Dec 7, 2022	99.40	103.00	99.10	102.30
3436	AMEX	TMF	Tue, Dec 6, 2022	94.50	96.90	93.70	95.90
3435	AMEX	TMF	Mon, Dec 5, 2022	93.00	93.20	90.30	92.30
3434	AMEX	TMF	Fri, Dec 2, 2022	91.50	96.20	89.70	96.10
3433	AMEX	TMF	Thu, Dec 1, 2022	86.50	92.90	86.30	92.80
3432	AMEX	TMF	Wed, Nov 30, 2022	82.09	84.70	81.41	84.50
3431	AMEX	TMF	Tue, Nov 29, 2022	83.40	85.40	82.70	82.90
3430	AMEX	TMF	Mon, Nov 28, 2022	86.90	87.60	84.80	86.10
3429	AMEX	TMF	Fri, Nov 25, 2022	84.59	85.40	84.10	85.40
3428	AMEX	TMF	Wed, Nov 23, 2022	83.50	86.20	83.40	86.00
3427	AMEX	TMF	Tue, Nov 22, 2022	80.09	82.30	79.70	82.00
3426	AMEX	TMF	Mon, Nov 21, 2022	80.00	80.40	78.10	78.70
3425	AMEX	TMF	Fri, Nov 18, 2022	79.90	80.69	77.50	77.80
3424	AMEX	TMF	Thu, Nov 17, 2022	79.00	80.00	78.00	79.50
3423	AMEX	TMF	Wed, Nov 16, 2022	78.70	82.00	78.10	81.90
3422	AMEX	TMF	Tue, Nov 15, 2022	75.00	77.10	74.50	76.90
3421	AMEX	TMF	Mon, Nov 14, 2022	73.95	74.20	72.20	73.40
3420	AMEX	TMF	Fri, Nov 11, 2022	73.30	75.10	73.20	74.00
3419	AMEX	TMF	Thu, Nov 10, 2022	71.61	75.30	71.50	74.60
3418	AMEX	TMF	Wed, Nov 9, 2022	65.40	68.00	65.20	66.90
3417	AMEX	TMF	Tue, Nov 8, 2022	65.40	67.90	65.30	66.70
3416	AMEX	TMF	Mon, Nov 7, 2022	67.50	67.70	64.30	64.60
3415	AMEX	TMF	Fri, Nov 4, 2022	68.49	69.50	66.40	66.50
3414	AMEX	TMF	Thu, Nov 3, 2022	68.40	71.10	68.30	69.90
3413	AMEX	TMF	Wed, Nov 2, 2022	72.30	74.00	70.20	71.20
3412	AMEX	TMF	Tue, Nov 1, 2022	73.30	73.50	70.80	72.00
3411	AMEX	TMF	Mon, Oct 31, 2022	70.50	71.26	67.70	69.60
3410	AMEX	TMF	Fri, Oct 28, 2022	71.70	73.55	70.80	71.70
3409	AMEX	TMF	Thu, Oct 27, 2022	72.15	74.20	70.40	73.20
3408	AMEX	TMF	Wed, Oct 26, 2022	69.54	71.60	69.50	70.70
3407	AMEX	TMF	Tue, Oct 25, 2022	67.00	68.40	66.80	68.00
3406	AMEX	TMF	Mon, Oct 24, 2022	63.60	65.10	61.50	62.80
3405	AMEX	TMF	Fri, Oct 21, 2022	64.10	65.90	62.80	64.40
3404	AMEX	TMF	Thu, Oct 20, 2022	70.40	71.20	67.70	68.10
3403	AMEX	TMF	Wed, Oct 19, 2022	73.20	73.70	71.20	71.50
3402	AMEX	TMF	Tue, Oct 18, 2022	75.10	76.15	72.45	75.90
3401	AMEX	TMF	Mon, Oct 17, 2022	78.20	78.98	74.90	75.30
3400	AMEX	TMF	Fri, Oct 14, 2022	80.20	80.30	75.70	76.70
3399	AMEX	TMF	Thu, Oct 13, 2022	76.20	80.80	75.90	78.50
3398	AMEX	TMF	Wed, Oct 12, 2022	78.30	81.20	78.00	80.60
3397	AMEX	TMF	Tue, Oct 11, 2022	79.50	82.10	77.60	79.80
3396	AMEX	TMF	Mon, Oct 10, 2022	81.30	81.30	77.10	78.80
3395	AMEX	TMF	Fri, Oct 7, 2022	82.05	84.10	81.20	82.50
3394	AMEX	TMF	Thu, Oct 6, 2022	86.50	87.10	83.90	85.10
3393	AMEX	TMF	Wed, Oct 5, 2022	86.89	87.10	83.90	86.30
3392	AMEX	TMF	Tue, Oct 4, 2022	90.60	91.90	88.30	89.00
3391	AMEX	TMF	Mon, Oct 3, 2022	90.00	92.00	88.05	89.80
3390	AMEX	TMF	Fri, Sep 30, 2022	90.40	91.90	85.10	85.70
3389	AMEX	TMF	Thu, Sep 29, 2022	86.80	90.40	86.60	89.20
3388	AMEX	TMF	Wed, Sep 28, 2022	87.60	91.00	86.20	90.70
3387	AMEX	TMF	Tue, Sep 27, 2022	87.00	87.68	82.35	82.50
3386	AMEX	TMF	Mon, Sep 26, 2022	94.00	94.20	88.30	89.70
3385	AMEX	TMF	Fri, Sep 23, 2022	94.03	96.90	91.90	95.00
3384	AMEX	TMF	Thu, Sep 22, 2022	95.60	95.80	92.35	94.10
3383	AMEX	TMF	Wed, Sep 21, 2022	98.00	101.70	96.00	101.50
3382	AMEX	TMF	Tue, Sep 20, 2022	95.30	98.50	94.50	97.00
3381	AMEX	TMF	Mon, Sep 19, 2022	99.40	101.60	98.70	99.94
3380	AMEX	TMF	Fri, Sep 16, 2022	99.60	102.30	98.70	99.70
3379	AMEX	TMF	Thu, Sep 15, 2022	101.80	102.75	101.10	102.20
3378	AMEX	TMF	Wed, Sep 14, 2022	100.50	102.90	99.70	102.30
3377	AMEX	TMF	Tue, Sep 13, 2022	97.80	101.50	97.30	101.30
3376	AMEX	TMF	Mon, Sep 12, 2022	104.30	104.85	99.20	100.70
3375	AMEX	TMF	Fri, Sep 9, 2022	103.40	104.50	101.30	103.30
3374	AMEX	TMF	Thu, Sep 8, 2022	104.65	106.70	102.60	102.60
3373	AMEX	TMF	Wed, Sep 7, 2022	103.30	106.60	103.10	105.90
3372	AMEX	TMF	Tue, Sep 6, 2022	105.20	105.40	100.90	101.20
3371	AMEX	TMF	Fri, Sep 2, 2022	108.00	110.10	107.00	109.20
3370	AMEX	TMF	Thu, Sep 1, 2022	108.10	109.40	105.50	107.50
3369	AMEX	TMF	Wed, Aug 31, 2022	116.10	118.15	112.70	113.70
3368	AMEX	TMF	Tue, Aug 30, 2022	116.10	118.70	114.60	117.30
3367	AMEX	TMF	Mon, Aug 29, 2022	117.00	117.20	114.50	116.20
3366	AMEX	TMF	Fri, Aug 26, 2022	115.00	120.35	114.34	119.00
3365	AMEX	TMF	Thu, Aug 25, 2022	112.40	117.56	111.20	116.50
3364	AMEX	TMF	Wed, Aug 24, 2022	112.80	114.00	110.90	112.10
3363	AMEX	TMF	Tue, Aug 23, 2022	115.30	118.90	113.60	114.50
3362	AMEX	TMF	Mon, Aug 22, 2022	117.05	117.30	114.80	116.50
3361	AMEX	TMF	Fri, Aug 19, 2022	118.30	118.60	116.70	117.80
3360	AMEX	TMF	Thu, Aug 18, 2022	124.00	126.00	122.80	123.50
3359	AMEX	TMF	Wed, Aug 17, 2022	124.30	124.40	121.90	123.00
3358	AMEX	TMF	Tue, Aug 16, 2022	125.00	127.35	121.70	127.30
3357	AMEX	TMF	Mon, Aug 15, 2022	128.50	129.86	125.65	125.80
3356	AMEX	TMF	Fri, Aug 12, 2022	124.60	125.90	122.50	125.80
3355	AMEX	TMF	Thu, Aug 11, 2022	130.70	131.30	121.30	122.50
3354	AMEX	TMF	Wed, Aug 10, 2022	133.80	138.50	130.30	131.60
3353	AMEX	TMF	Tue, Aug 9, 2022	133.80	135.75	132.70	134.40
3352	AMEX	TMF	Mon, Aug 8, 2022	133.60	136.36	133.15	135.80
3351	AMEX	TMF	Fri, Aug 5, 2022	131.50	131.80	127.55	129.80
3350	AMEX	TMF	Thu, Aug 4, 2022	138.20	140.50	136.81	139.40
3349	AMEX	TMF	Wed, Aug 3, 2022	132.40	140.05	129.50	139.90
3348	AMEX	TMF	Tue, Aug 2, 2022	143.00	144.80	132.80	133.70
3347	AMEX	TMF	Mon, Aug 1, 2022	136.40	142.79	136.00	142.20
3346	AMEX	TMF	Fri, Jul 29, 2022	134.00	139.40	132.66	133.00
3345	AMEX	TMF	Thu, Jul 28, 2022	135.30	138.10	132.70	134.20
3344	AMEX	TMF	Wed, Jul 27, 2022	135.20	136.60	130.70	131.50
3343	AMEX	TMF	Tue, Jul 26, 2022	137.90	139.20	132.94	133.40
3342	AMEX	TMF	Mon, Jul 25, 2022	130.60	133.50	129.75	133.00
3341	AMEX	TMF	Fri, Jul 22, 2022	136.00	139.40	135.00	137.40
3340	AMEX	TMF	Thu, Jul 21, 2022	126.00	130.90	125.40	130.60
3339	AMEX	TMF	Wed, Jul 20, 2022	126.70	127.20	122.30	124.00
3338	AMEX	TMF	Tue, Jul 19, 2022	125.00	125.80	121.00	123.20
3337	AMEX	TMF	Mon, Jul 18, 2022	126.30	126.50	122.70	125.30
3336	AMEX	TMF	Fri, Jul 15, 2022	128.30	131.50	127.50	129.50
3335	AMEX	TMF	Thu, Jul 14, 2022	125.69	129.30	123.70	127.00
3334	AMEX	TMF	Wed, Jul 13, 2022	121.50	130.95	120.50	130.50
3333	AMEX	TMF	Tue, Jul 12, 2022	127.30	129.60	125.50	125.80
3332	AMEX	TMF	Mon, Jul 11, 2022	121.60	124.85	121.40	123.70
3331	AMEX	TMF	Fri, Jul 8, 2022	120.82	120.98	116.30	117.80
3330	AMEX	TMF	Thu, Jul 7, 2022	126.12	126.30	121.00	122.00
3329	AMEX	TMF	Wed, Jul 6, 2022	134.00	134.50	125.15	125.30
3328	AMEX	TMF	Tue, Jul 5, 2022	132.30	135.20	129.91	132.00
3327	AMEX	TMF	Fri, Jul 1, 2022	129.20	134.50	126.80	128.70
3326	AMEX	TMF	Thu, Jun 30, 2022	124.90	127.80	124.60	124.90
3325	AMEX	TMF	Wed, Jun 29, 2022	117.20	121.90	116.50	121.60
3324	AMEX	TMF	Tue, Jun 28, 2022	113.90	116.50	112.55	116.20
3323	AMEX	TMF	Mon, Jun 27, 2022	113.50	116.70	113.30	115.00
3322	AMEX	TMF	Fri, Jun 24, 2022	120.80	122.90	117.60	118.00
3321	AMEX	TMF	Thu, Jun 23, 2022	122.40	126.20	120.90	123.00
3320	AMEX	TMF	Wed, Jun 22, 2022	118.40	120.25	117.60	119.80
3319	AMEX	TMF	Tue, Jun 21, 2022	111.00	113.75	110.00	110.94
3318	AMEX	TMF	Fri, Jun 17, 2022	116.78	119.40	113.65	117.30
3317	AMEX	TMF	Thu, Jun 16, 2022	106.20	115.90	105.00	115.70
3316	AMEX	TMF	Wed, Jun 15, 2022	111.15	113.60	107.90	113.50
3315	AMEX	TMF	Tue, Jun 14, 2022	112.60	113.90	106.60	107.50
3314	AMEX	TMF	Mon, Jun 13, 2022	115.80	116.30	108.40	111.60
3313	AMEX	TMF	Fri, Jun 10, 2022	125.10	125.90	120.50	123.30
3312	AMEX	TMF	Thu, Jun 9, 2022	123.30	126.20	122.90	125.60
3311	AMEX	TMF	Wed, Jun 8, 2022	126.10	127.70	124.30	124.50
3310	AMEX	TMF	Tue, Jun 7, 2022	125.90	129.70	125.90	127.70
3309	AMEX	TMF	Mon, Jun 6, 2022	128.00	129.20	123.50	124.00
3308	AMEX	TMF	Fri, Jun 3, 2022	127.90	130.85	127.05	130.80
3307	AMEX	TMF	Thu, Jun 2, 2022	133.10	133.30	129.00	131.60
3306	AMEX	TMF	Wed, Jun 1, 2022	134.20	135.40	129.90	131.80
3305	AMEX	TMF	Tue, May 31, 2022	134.40	134.50	129.90	132.20
3304	AMEX	TMF	Fri, May 27, 2022	141.90	143.35	139.90	141.00
3303	AMEX	TMF	Thu, May 26, 2022	140.90	141.10	136.50	140.10
3302	AMEX	TMF	Wed, May 25, 2022	143.20	143.20	139.40	142.20
3301	AMEX	TMF	Tue, May 24, 2022	137.10	143.00	136.99	140.50
3300	AMEX	TMF	Mon, May 23, 2022	136.70	138.50	132.55	132.80
3299	AMEX	TMF	Fri, May 20, 2022	134.50	141.20	134.30	139.70
3298	AMEX	TMF	Thu, May 19, 2022	140.00	140.10	133.71	134.90
3297	AMEX	TMF	Wed, May 18, 2022	126.90	134.28	126.40	133.80
3296	AMEX	TMF	Tue, May 17, 2022	126.80	128.90	125.60	126.00
3295	AMEX	TMF	Mon, May 16, 2022	131.80	134.20	130.50	130.50
3294	AMEX	TMF	Fri, May 13, 2022	134.60	135.00	130.75	130.90
3293	AMEX	TMF	Thu, May 12, 2022	138.40	141.12	136.82	137.00
3292	AMEX	TMF	Wed, May 11, 2022	127.20	137.90	126.10	137.70
3291	AMEX	TMF	Tue, May 10, 2022	131.00	134.60	129.65	130.60
3290	AMEX	TMF	Mon, May 9, 2022	121.10	127.10	120.40	126.80
3289	AMEX	TMF	Fri, May 6, 2022	125.50	128.35	122.55	123.80
3288	AMEX	TMF	Thu, May 5, 2022	133.10	133.40	124.79	129.40
3287	AMEX	TMF	Wed, May 4, 2022	138.70	142.30	136.70	140.90
3286	AMEX	TMF	Tue, May 3, 2022	142.70	143.50	138.60	138.70
3285	AMEX	TMF	Mon, May 2, 2022	138.60	140.00	134.90	136.10
3284	AMEX	TMF	Fri, Apr 29, 2022	142.90	149.10	142.20	143.60
3283	AMEX	TMF	Thu, Apr 28, 2022	146.95	149.50	145.60	149.50
3282	AMEX	TMF	Wed, Apr 27, 2022	153.80	154.28	148.40	148.90
3281	AMEX	TMF	Tue, Apr 26, 2022	154.80	156.90	152.20	154.70
3280	AMEX	TMF	Mon, Apr 25, 2022	150.90	153.80	149.91	150.10
3279	AMEX	TMF	Fri, Apr 22, 2022	146.10	151.10	145.13	145.80
3278	AMEX	TMF	Thu, Apr 21, 2022	149.10	149.15	142.80	148.40
3277	AMEX	TMF	Wed, Apr 20, 2022	147.00	153.20	145.80	152.10
3276	AMEX	TMF	Tue, Apr 19, 2022	143.10	145.10	141.30	143.70
3275	AMEX	TMF	Mon, Apr 18, 2022	149.20	150.09	145.00	146.70
3274	AMEX	TMF	Thu, Apr 14, 2022	157.00	157.30	147.65	148.80
3273	AMEX	TMF	Wed, Apr 13, 2022	158.00	162.60	157.20	158.50
3272	AMEX	TMF	Tue, Apr 12, 2022	162.00	162.10	156.40	157.40
3271	AMEX	TMF	Mon, Apr 11, 2022	161.50	162.40	155.90	158.40
3270	AMEX	TMF	Fri, Apr 8, 2022	167.30	168.95	162.60	165.50
3269	AMEX	TMF	Thu, Apr 7, 2022	170.20	172.40	167.30	171.80
3268	AMEX	TMF	Wed, Apr 6, 2022	171.30	179.10	171.20	175.90
3267	AMEX	TMF	Tue, Apr 5, 2022	189.90	190.00	179.20	180.40
3266	AMEX	TMF	Mon, Apr 4, 2022	195.60	195.60	189.80	193.30
3265	AMEX	TMF	Fri, Apr 1, 2022	187.00	199.80	185.50	196.80
3264	AMEX	TMF	Thu, Mar 31, 2022	194.90	197.52	193.20	195.70
3263	AMEX	TMF	Wed, Mar 30, 2022	186.40	194.80	185.90	193.90
3262	AMEX	TMF	Tue, Mar 29, 2022	188.60	192.80	185.10	189.20
3261	AMEX	TMF	Mon, Mar 28, 2022	183.50	188.40	182.20	185.00
3260	AMEX	TMF	Fri, Mar 25, 2022	184.30	184.30	176.11	180.80
3259	AMEX	TMF	Thu, Mar 24, 2022	184.70	191.50	184.50	188.10
3258	AMEX	TMF	Wed, Mar 23, 2022	184.10	193.30	181.70	192.90
3257	AMEX	TMF	Tue, Mar 22, 2022	182.10	183.80	179.68	180.90
3256	AMEX	TMF	Mon, Mar 21, 2022	193.50	194.40	185.80	188.15
3255	AMEX	TMF	Fri, Mar 18, 2022	198.70	202.85	198.70	202.20
3254	AMEX	TMF	Thu, Mar 17, 2022	199.60	202.10	191.90	194.90
3253	AMEX	TMF	Wed, Mar 16, 2022	195.50	201.10	188.80	200.40
3252	AMEX	TMF	Tue, Mar 15, 2022	199.70	201.30	192.60	194.00
3251	AMEX	TMF	Mon, Mar 14, 2022	199.60	200.36	195.05	195.60
3250	AMEX	TMF	Fri, Mar 11, 2022	207.20	212.35	206.70	209.60
3249	AMEX	TMF	Thu, Mar 10, 2022	209.40	211.10	204.20	208.10
3248	AMEX	TMF	Wed, Mar 9, 2022	220.40	221.60	215.80	216.80
3247	AMEX	TMF	Tue, Mar 8, 2022	222.40	226.10	221.10	223.70
3246	AMEX	TMF	Mon, Mar 7, 2022	230.40	238.10	228.70	231.30
3245	AMEX	TMF	Fri, Mar 4, 2022	236.80	239.00	231.50	236.10
3244	AMEX	TMF	Thu, Mar 3, 2022	222.80	228.60	220.50	224.90
3243	AMEX	TMF	Wed, Mar 2, 2022	235.40	238.10	217.70	218.10
3242	AMEX	TMF	Tue, Mar 1, 2022	237.80	248.00	236.30	242.80
3241	AMEX	TMF	Mon, Feb 28, 2022	227.40	235.50	227.10	234.60
3240	AMEX	TMF	Fri, Feb 25, 2022	220.10	222.20	217.00	220.40
3239	AMEX	TMF	Thu, Feb 24, 2022	230.60	231.10	217.10	219.90
3238	AMEX	TMF	Wed, Feb 23, 2022	224.10	225.10	218.80	219.30
3237	AMEX	TMF	Tue, Feb 22, 2022	224.70	229.20	223.25	228.50
3236	AMEX	TMF	Fri, Feb 18, 2022	223.60	227.60	221.90	226.90
3235	AMEX	TMF	Thu, Feb 17, 2022	218.40	223.90	215.90	220.10
3234	AMEX	TMF	Wed, Feb 16, 2022	216.00	216.70	209.40	215.50
3233	AMEX	TMF	Tue, Feb 15, 2022	214.70	215.70	211.48	211.90
3232	AMEX	TMF	Mon, Feb 14, 2022	222.00	224.90	216.44	219.40
3231	AMEX	TMF	Fri, Feb 11, 2022	221.00	228.70	213.80	227.70
3230	AMEX	TMF	Thu, Feb 10, 2022	224.90	225.80	216.00	217.90
3229	AMEX	TMF	Wed, Feb 9, 2022	230.10	233.35	227.70	229.20
3228	AMEX	TMF	Tue, Feb 8, 2022	228.00	229.60	225.85	227.40
3227	AMEX	TMF	Mon, Feb 7, 2022	231.40	233.30	229.50	232.80
3226	AMEX	TMF	Fri, Feb 4, 2022	236.10	237.60	230.60	231.70
3225	AMEX	TMF	Thu, Feb 3, 2022	239.40	244.60	237.80	243.00
3224	AMEX	TMF	Wed, Feb 2, 2022	246.80	255.50	246.80	248.40
3223	AMEX	TMF	Tue, Feb 1, 2022	248.90	249.30	242.40	245.70
3222	AMEX	TMF	Mon, Jan 31, 2022	246.90	251.30	246.00	248.20
3221	AMEX	TMF	Fri, Jan 28, 2022	246.70	254.00	245.50	252.30
3220	AMEX	TMF	Thu, Jan 27, 2022	248.40	253.50	248.20	251.90
3219	AMEX	TMF	Wed, Jan 26, 2022	248.20	249.60	238.90	239.20
3218	AMEX	TMF	Tue, Jan 25, 2022	252.40	255.65	245.75	247.50
3217	AMEX	TMF	Mon, Jan 24, 2022	258.60	259.39	248.80	249.20
3216	AMEX	TMF	Fri, Jan 21, 2022	254.20	257.90	250.30	255.90
3215	AMEX	TMF	Thu, Jan 20, 2022	243.90	246.80	242.25	246.70
3214	AMEX	TMF	Wed, Jan 19, 2022	239.50	245.30	238.30	242.50
3213	AMEX	TMF	Tue, Jan 18, 2022	241.90	243.60	236.80	236.80
3212	AMEX	TMF	Fri, Jan 14, 2022	255.10	255.18	246.10	248.00
3211	AMEX	TMF	Thu, Jan 13, 2022	255.00	260.25	252.96	259.80
3210	AMEX	TMF	Wed, Jan 12, 2022	257.60	258.10	252.70	252.70
3209	AMEX	TMF	Tue, Jan 11, 2022	252.10	256.00	251.20	255.40
3208	AMEX	TMF	Mon, Jan 10, 2022	245.80	251.90	244.20	250.80
3207	AMEX	TMF	Fri, Jan 7, 2022	253.70	254.20	245.20	249.30
3206	AMEX	TMF	Thu, Jan 6, 2022	250.70	255.25	249.30	254.40
3205	AMEX	TMF	Wed, Jan 5, 2022	258.90	259.20	251.55	253.00
3204	AMEX	TMF	Tue, Jan 4, 2022	256.20	259.06	251.50	256.80
3203	AMEX	TMF	Mon, Jan 3, 2022	273.40	275.10	260.00	260.20
3202	AMEX	TMF	Fri, Dec 31, 2021	280.20	287.10	277.90	281.40
3201	AMEX	TMF	Thu, Dec 30, 2021	277.10	281.20	272.53	280.80
3200	AMEX	TMF	Wed, Dec 29, 2021	275.40	277.40	272.38	273.50
3199	AMEX	TMF	Tue, Dec 28, 2021	290.30	291.50	281.50	283.30
3198	AMEX	TMF	Mon, Dec 27, 2021	284.50	287.20	283.25	286.20
3197	AMEX	TMF	Thu, Dec 23, 2021	290.70	290.90	281.65	284.80
3196	AMEX	TMF	Wed, Dec 22, 2021	291.50	292.40	287.70	292.20
3195	AMEX	TMF	Tue, Dec 21, 2021	282.50	288.60	279.30	288.20
3194	AMEX	TMF	Mon, Dec 20, 2021	297.90	299.30	290.90	291.78
3193	AMEX	TMF	Fri, Dec 17, 2021	296.00	299.20	294.40	297.50
3192	AMEX	TMF	Thu, Dec 16, 2021	286.50	292.80	286.20	288.50
3191	AMEX	TMF	Wed, Dec 15, 2021	290.40	297.20	287.55	288.30
3190	AMEX	TMF	Tue, Dec 14, 2021	294.70	298.00	288.55	296.70
3189	AMEX	TMF	Mon, Dec 13, 2021	295.20	300.20	294.58	298.70
3188	AMEX	TMF	Fri, Dec 10, 2021	292.30	294.20	285.90	286.00
3187	AMEX	TMF	Thu, Dec 9, 2021	289.00	291.90	284.10	288.70
3186	AMEX	TMF	Wed, Dec 8, 2021	296.00	296.00	283.40	283.40
3185	AMEX	TMF	Tue, Dec 7, 2021	303.60	308.14	298.20	299.10
3184	AMEX	TMF	Mon, Dec 6, 2021	318.40	319.80	304.80	306.60
3183	AMEX	TMF	Fri, Dec 3, 2021	303.70	324.35	301.60	319.90
3182	AMEX	TMF	Thu, Dec 2, 2021	311.10	311.57	302.95	308.90
3181	AMEX	TMF	Wed, Dec 1, 2021	296.36	307.90	292.50	307.50
3180	AMEX	TMF	Tue, Nov 30, 2021	297.30	304.75	294.20	302.20
3179	AMEX	TMF	Mon, Nov 29, 2021	283.20	290.70	282.10	288.90
3178	AMEX	TMF	Fri, Nov 26, 2021	286.20	296.50	285.60	294.10
3177	AMEX	TMF	Wed, Nov 24, 2021	265.00	275.20	264.10	274.90
3176	AMEX	TMF	Tue, Nov 23, 2021	270.40	271.50	262.70	262.90
3175	AMEX	TMF	Mon, Nov 22, 2021	279.00	280.39	271.80	274.60
3174	AMEX	TMF	Fri, Nov 19, 2021	280.30	285.85	280.15	284.70
3173	AMEX	TMF	Thu, Nov 18, 2021	271.20	276.30	271.00	275.20
3172	AMEX	TMF	Wed, Nov 17, 2021	263.60	273.00	263.00	273.00
3171	AMEX	TMF	Tue, Nov 16, 2021	269.70	273.40	265.00	266.50
3170	AMEX	TMF	Mon, Nov 15, 2021	276.60	277.00	267.05	268.60
3169	AMEX	TMF	Fri, Nov 12, 2021	283.00	285.60	275.60	279.00
3168	AMEX	TMF	Thu, Nov 11, 2021	285.80	286.55	282.20	283.00
3167	AMEX	TMF	Wed, Nov 10, 2021	299.80	300.30	277.00	284.10
3166	AMEX	TMF	Tue, Nov 9, 2021	299.60	305.10	298.60	300.30
3165	AMEX	TMF	Mon, Nov 8, 2021	289.05	290.70	286.30	289.50
3164	AMEX	TMF	Fri, Nov 5, 2021	286.30	292.41	284.30	290.60
3163	AMEX	TMF	Thu, Nov 4, 2021	271.70	279.90	271.51	278.20
3162	AMEX	TMF	Wed, Nov 3, 2021	282.70	283.60	270.00	270.10
3161	AMEX	TMF	Tue, Nov 2, 2021	275.20	281.33	275.20	278.40
3160	AMEX	TMF	Mon, Nov 1, 2021	271.50	276.60	270.80	274.90
3159	AMEX	TMF	Fri, Oct 29, 2021	274.20	282.70	273.20	281.40
3158	AMEX	TMF	Thu, Oct 28, 2021	281.80	284.80	276.40	278.20
3157	AMEX	TMF	Wed, Oct 27, 2021	274.00	283.70	271.50	281.40
3156	AMEX	TMF	Tue, Oct 26, 2021	264.30	266.90	259.60	266.90
3155	AMEX	TMF	Mon, Oct 25, 2021	259.00	262.50	258.90	260.20
3154	AMEX	TMF	Fri, Oct 22, 2021	257.90	263.00	256.80	261.20
3153	AMEX	TMF	Thu, Oct 21, 2021	255.40	256.40	251.50	253.60
3152	AMEX	TMF	Wed, Oct 20, 2021	257.10	259.30	253.10	254.20
3151	AMEX	TMF	Tue, Oct 19, 2021	264.60	265.10	259.30	259.90
3150	AMEX	TMF	Mon, Oct 18, 2021	266.70	272.30	264.30	270.30
3149	AMEX	TMF	Fri, Oct 15, 2021	266.70	267.41	263.80	267.20
3148	AMEX	TMF	Thu, Oct 14, 2021	268.90	272.10	266.50	271.70
3147	AMEX	TMF	Wed, Oct 13, 2021	265.00	269.70	264.60	268.80
3146	AMEX	TMF	Tue, Oct 12, 2021	254.20	261.50	253.50	260.90
3145	AMEX	TMF	Mon, Oct 11, 2021	248.70	250.25	248.05	248.40
3144	AMEX	TMF	Fri, Oct 8, 2021	252.20	252.70	248.40	250.10
3143	AMEX	TMF	Thu, Oct 7, 2021	257.50	258.00	254.00	255.70
3142	AMEX	TMF	Wed, Oct 6, 2021	263.30	265.70	262.05	263.70
3141	AMEX	TMF	Tue, Oct 5, 2021	265.20	265.60	258.90	259.90
3140	AMEX	TMF	Mon, Oct 4, 2021	265.50	269.90	262.40	267.20
3139	AMEX	TMF	Fri, Oct 1, 2021	266.30	269.70	263.10	269.10
3138	AMEX	TMF	Thu, Sep 30, 2021	261.60	263.70	259.21	262.80
3137	AMEX	TMF	Wed, Sep 29, 2021	265.40	268.70	259.60	263.30
3136	AMEX	TMF	Tue, Sep 28, 2021	262.80	267.10	259.10	261.50
3135	AMEX	TMF	Mon, Sep 27, 2021	272.70	277.20	271.70	274.70
3134	AMEX	TMF	Fri, Sep 24, 2021	283.10	283.10	276.50	277.70
3133	AMEX	TMF	Thu, Sep 23, 2021	298.20	298.60	285.90	285.90
3132	AMEX	TMF	Wed, Sep 22, 2021	301.10	306.70	298.80	306.50
3131	AMEX	TMF	Tue, Sep 21, 2021	300.50	301.90	297.30	301.60
3130	AMEX	TMF	Mon, Sep 20, 2021	299.50	304.30	297.60	302.35
3129	AMEX	TMF	Fri, Sep 17, 2021	291.50	292.50	288.70	291.40
3128	AMEX	TMF	Thu, Sep 16, 2021	294.40	299.00	293.40	296.00
3127	AMEX	TMF	Wed, Sep 15, 2021	303.60	303.89	296.00	299.90
3126	AMEX	TMF	Tue, Sep 14, 2021	295.00	305.70	294.10	302.90
3125	AMEX	TMF	Mon, Sep 13, 2021	290.70	293.50	290.31	292.90
3124	AMEX	TMF	Fri, Sep 10, 2021	290.40	291.80	285.80	287.40
3123	AMEX	TMF	Thu, Sep 9, 2021	286.20	296.00	284.22	295.00
3122	AMEX	TMF	Wed, Sep 8, 2021	283.30	286.20	281.70	284.90
3121	AMEX	TMF	Tue, Sep 7, 2021	281.00	282.48	277.60	279.20
3120	AMEX	TMF	Fri, Sep 3, 2021	286.90	288.20	285.00	286.70
3119	AMEX	TMF	Thu, Sep 2, 2021	292.80	294.45	289.80	294.30
3118	AMEX	TMF	Wed, Sep 1, 2021	292.60	293.40	288.10	290.50
3117	AMEX	TMF	Tue, Aug 31, 2021	294.10	296.60	287.40	289.60
3116	AMEX	TMF	Mon, Aug 30, 2021	290.60	295.50	289.89	295.10
3115	AMEX	TMF	Fri, Aug 27, 2021	287.60	293.10	286.40	292.50
3114	AMEX	TMF	Thu, Aug 26, 2021	284.10	287.70	281.60	287.70
3113	AMEX	TMF	Wed, Aug 25, 2021	291.70	292.60	282.05	284.70
3112	AMEX	TMF	Tue, Aug 24, 2021	295.10	296.80	292.20	292.40
3111	AMEX	TMF	Mon, Aug 23, 2021	297.80	299.39	296.00	298.90
3110	AMEX	TMF	Fri, Aug 20, 2021	299.90	301.30	297.13	299.80
3109	AMEX	TMF	Thu, Aug 19, 2021	298.40	299.30	295.48	299.30
3108	AMEX	TMF	Wed, Aug 18, 2021	289.10	293.40	287.49	292.90
3107	AMEX	TMF	Tue, Aug 17, 2021	289.90	293.44	288.72	290.00
3106	AMEX	TMF	Mon, Aug 16, 2021	291.80	296.70	289.60	289.90
3105	AMEX	TMF	Fri, Aug 13, 2021	278.70	288.10	278.35	287.90
3104	AMEX	TMF	Thu, Aug 12, 2021	274.30	276.20	270.50	275.50
3103	AMEX	TMF	Wed, Aug 11, 2021	275.90	280.70	272.10	276.30
3102	AMEX	TMF	Tue, Aug 10, 2021	282.10	282.70	276.95	277.10
3101	AMEX	TMF	Mon, Aug 9, 2021	286.20	288.45	280.80	280.90
3100	AMEX	TMF	Fri, Aug 6, 2021	287.40	289.80	283.50	284.20
3099	AMEX	TMF	Thu, Aug 5, 2021	301.90	302.80	297.40	299.10
3098	AMEX	TMF	Wed, Aug 4, 2021	306.30	308.20	295.60	303.60
3097	AMEX	TMF	Tue, Aug 3, 2021	301.80	304.70	299.70	301.80
3096	AMEX	TMF	Mon, Aug 2, 2021	294.20	304.60	292.70	301.10
3095	AMEX	TMF	Fri, Jul 30, 2021	291.40	294.70	291.00	293.60
3094	AMEX	TMF	Thu, Jul 29, 2021	289.40	291.80	287.80	289.50
3093	AMEX	TMF	Wed, Jul 28, 2021	288.80	294.45	286.70	294.40
3092	AMEX	TMF	Tue, Jul 27, 2021	292.70	294.70	290.65	294.50
3091	AMEX	TMF	Mon, Jul 26, 2021	290.90	291.15	284.30	285.50
3090	AMEX	TMF	Fri, Jul 23, 2021	284.60	288.79	284.20	288.10
3089	AMEX	TMF	Thu, Jul 22, 2021	285.50	295.50	285.36	293.30
3088	AMEX	TMF	Wed, Jul 21, 2021	286.40	288.00	280.60	285.70
3087	AMEX	TMF	Tue, Jul 20, 2021	312.40	313.59	295.57	297.10
3086	AMEX	TMF	Mon, Jul 19, 2021	303.00	308.70	301.00	305.70
3085	AMEX	TMF	Fri, Jul 16, 2021	282.00	287.80	281.85	287.30
3084	AMEX	TMF	Thu, Jul 15, 2021	285.90	289.30	280.40	288.20
3083	AMEX	TMF	Wed, Jul 14, 2021	274.70	279.60	273.60	279.40
3082	AMEX	TMF	Tue, Jul 13, 2021	279.80	283.00	267.30	269.80
3081	AMEX	TMF	Mon, Jul 12, 2021	280.60	281.60	275.63	276.70
3080	AMEX	TMF	Fri, Jul 9, 2021	279.80	280.30	277.40	277.80
3079	AMEX	TMF	Thu, Jul 8, 2021	291.50	294.70	287.40	290.10
3078	AMEX	TMF	Wed, Jul 7, 2021	284.10	289.60	282.00	286.60
3077	AMEX	TMF	Tue, Jul 6, 2021	273.40	280.50	273.40	278.90
3076	AMEX	TMF	Fri, Jul 2, 2021	265.40	269.70	264.70	269.60
3075	AMEX	TMF	Thu, Jul 1, 2021	263.70	265.70	261.40	264.80
3074	AMEX	TMF	Wed, Jun 30, 2021	264.20	268.00	263.40	264.70
3073	AMEX	TMF	Tue, Jun 29, 2021	258.30	261.70	258.10	261.70
3072	AMEX	TMF	Mon, Jun 28, 2021	256.30	261.90	256.00	258.30
3071	AMEX	TMF	Fri, Jun 25, 2021	259.50	260.10	248.81	252.80
3070	AMEX	TMF	Thu, Jun 24, 2021	260.20	262.60	259.60	260.50
3069	AMEX	TMF	Wed, Jun 23, 2021	258.20	260.40	256.20	259.30
3068	AMEX	TMF	Tue, Jun 22, 2021	253.10	261.40	253.00	260.90
3067	AMEX	TMF	Mon, Jun 21, 2021	265.50	266.30	258.00	259.56
3066	AMEX	TMF	Fri, Jun 18, 2021	265.30	274.90	264.60	272.80
3065	AMEX	TMF	Thu, Jun 17, 2021	252.40	268.80	251.31	258.70
3064	AMEX	TMF	Wed, Jun 16, 2021	250.00	251.50	243.80	246.10
3063	AMEX	TMF	Tue, Jun 15, 2021	246.70	248.40	245.30	248.40
3062	AMEX	TMF	Mon, Jun 14, 2021	253.60	253.80	248.05	249.30
3061	AMEX	TMF	Fri, Jun 11, 2021	255.10	255.50	252.54	254.90
3060	AMEX	TMF	Thu, Jun 10, 2021	247.20	256.60	246.40	256.50
3059	AMEX	TMF	Wed, Jun 9, 2021	252.00	254.20	249.55	251.80
3058	AMEX	TMF	Tue, Jun 8, 2021	246.30	246.50	244.20	245.20
3057	AMEX	TMF	Mon, Jun 7, 2021	240.70	241.35	239.60	240.10
3056	AMEX	TMF	Fri, Jun 4, 2021	235.80	242.50	235.60	242.00
3055	AMEX	TMF	Thu, Jun 3, 2021	235.60	235.60	232.20	233.20
3054	AMEX	TMF	Wed, Jun 2, 2021	235.80	236.99	234.60	235.80
3053	AMEX	TMF	Tue, Jun 1, 2021	232.10	234.60	229.10	234.20
3052	AMEX	TMF	Fri, May 28, 2021	234.80	238.50	233.60	233.60
3051	AMEX	TMF	Thu, May 27, 2021	234.70	235.50	231.90	235.50
3050	AMEX	TMF	Wed, May 26, 2021	240.50	241.60	236.50	238.10
3049	AMEX	TMF	Tue, May 25, 2021	235.20	239.70	235.20	239.70
3048	AMEX	TMF	Mon, May 24, 2021	231.80	235.09	231.60	232.70
3047	AMEX	TMF	Fri, May 21, 2021	230.50	230.70	227.70	230.60
3046	AMEX	TMF	Thu, May 20, 2021	226.10	229.50	225.51	228.50
3045	AMEX	TMF	Wed, May 19, 2021	225.00	228.60	220.40	222.90
3044	AMEX	TMF	Tue, May 18, 2021	224.40	225.10	222.70	224.50
3043	AMEX	TMF	Mon, May 17, 2021	226.30	228.00	225.20	226.10
3042	AMEX	TMF	Fri, May 14, 2021	225.10	227.50	223.50	227.40
3041	AMEX	TMF	Thu, May 13, 2021	221.80	224.10	220.60	221.30
3040	AMEX	TMF	Wed, May 12, 2021	225.90	226.40	219.30	220.80
3039	AMEX	TMF	Tue, May 11, 2021	228.90	229.80	226.20	226.70
3038	AMEX	TMF	Mon, May 10, 2021	237.70	239.00	231.10	231.90
3037	AMEX	TMF	Fri, May 7, 2021	243.80	246.10	237.49	238.90
3036	AMEX	TMF	Thu, May 6, 2021	239.10	243.90	238.80	242.40
3035	AMEX	TMF	Wed, May 5, 2021	237.80	242.05	235.40	241.20
3034	AMEX	TMF	Tue, May 4, 2021	240.20	243.70	238.60	239.90
3033	AMEX	TMF	Mon, May 3, 2021	236.50	241.00	234.30	235.40
3032	AMEX	TMF	Fri, Apr 30, 2021	234.30	235.30	231.65	234.40
3031	AMEX	TMF	Thu, Apr 29, 2021	228.80	233.60	227.33	233.40
3030	AMEX	TMF	Wed, Apr 28, 2021	234.80	236.10	231.80	235.30
3029	AMEX	TMF	Tue, Apr 27, 2021	240.10	241.10	234.40	235.20
3028	AMEX	TMF	Mon, Apr 26, 2021	243.00	244.70	241.20	241.20
3027	AMEX	TMF	Fri, Apr 23, 2021	244.30	244.55	239.50	242.20
3026	AMEX	TMF	Thu, Apr 22, 2021	242.50	244.20	238.10	244.20
3025	AMEX	TMF	Wed, Apr 21, 2021	239.90	241.79	237.50	241.00
3024	AMEX	TMF	Tue, Apr 20, 2021	234.40	240.99	234.10	239.80
3023	AMEX	TMF	Mon, Apr 19, 2021	235.90	238.60	234.65	236.20
3022	AMEX	TMF	Fri, Apr 16, 2021	237.60	240.80	236.80	238.40
3021	AMEX	TMF	Thu, Apr 15, 2021	239.90	247.30	239.70	244.00
3020	AMEX	TMF	Wed, Apr 14, 2021	232.60	233.50	230.30	232.60
3019	AMEX	TMF	Tue, Apr 13, 2021	228.80	234.95	228.57	234.50
3018	AMEX	TMF	Mon, Apr 12, 2021	229.50	230.00	228.00	229.90
3017	AMEX	TMF	Fri, Apr 9, 2021	229.90	233.20	227.80	229.70
3016	AMEX	TMF	Thu, Apr 8, 2021	229.40	232.70	229.30	232.70
3015	AMEX	TMF	Wed, Apr 7, 2021	229.70	232.95	226.80	227.20
3014	AMEX	TMF	Tue, Apr 6, 2021	228.30	232.30	227.60	231.70
3013	AMEX	TMF	Mon, Apr 5, 2021	225.30	227.30	222.20	227.20
3012	AMEX	TMF	Thu, Apr 1, 2021	225.50	230.55	224.30	229.70
3011	AMEX	TMF	Wed, Mar 31, 2021	223.70	224.80	217.10	220.40
3010	AMEX	TMF	Tue, Mar 30, 2021	218.50	224.50	217.20	222.80
3009	AMEX	TMF	Mon, Mar 29, 2021	226.00	226.10	217.00	219.70
3008	AMEX	TMF	Fri, Mar 26, 2021	224.00	228.20	223.10	225.10
3007	AMEX	TMF	Thu, Mar 25, 2021	234.00	235.40	227.60	228.10
3006	AMEX	TMF	Wed, Mar 24, 2021	227.40	233.50	226.90	233.00
3005	AMEX	TMF	Tue, Mar 23, 2021	225.10	229.90	223.00	229.70
3004	AMEX	TMF	Mon, Mar 22, 2021	220.80	224.40	219.50	223.25
3003	AMEX	TMF	Fri, Mar 19, 2021	213.10	216.80	212.10	216.40
3002	AMEX	TMF	Thu, Mar 18, 2021	209.80	215.20	209.07	212.90
3001	AMEX	TMF	Wed, Mar 17, 2021	218.50	220.40	213.60	219.10
3000	AMEX	TMF	Tue, Mar 16, 2021	227.90	228.25	221.60	224.60
2999	AMEX	TMF	Mon, Mar 15, 2021	225.20	228.00	224.90	226.80
2998	AMEX	TMF	Fri, Mar 12, 2021	224.80	225.10	221.00	223.40
2997	AMEX	TMF	Thu, Mar 11, 2021	239.20	240.20	235.40	238.60
2996	AMEX	TMF	Wed, Mar 10, 2021	242.40	244.20	239.70	243.10
2995	AMEX	TMF	Tue, Mar 9, 2021	240.00	242.40	238.25	241.90
2994	AMEX	TMF	Mon, Mar 8, 2021	237.60	237.90	232.50	232.50
2993	AMEX	TMF	Fri, Mar 5, 2021	234.40	240.25	233.40	238.20
2992	AMEX	TMF	Thu, Mar 4, 2021	241.80	243.50	233.30	236.90
2991	AMEX	TMF	Wed, Mar 3, 2021	240.60	244.50	237.40	241.30
2990	AMEX	TMF	Tue, Mar 2, 2021	246.30	249.70	245.40	249.60
2989	AMEX	TMF	Mon, Mar 1, 2021	247.20	251.20	244.10	249.70
2988	AMEX	TMF	Fri, Feb 26, 2021	247.90	260.70	242.20	260.70
2987	AMEX	TMF	Thu, Feb 25, 2021	241.70	243.70	226.30	237.20
2986	AMEX	TMF	Wed, Feb 24, 2021	240.90	250.30	239.60	248.50
2985	AMEX	TMF	Tue, Feb 23, 2021	252.10	257.40	250.20	253.70
2984	AMEX	TMF	Mon, Feb 22, 2021	260.50	264.40	253.30	255.90
2983	AMEX	TMF	Fri, Feb 19, 2021	266.30	267.70	259.40	262.10
2982	AMEX	TMF	Thu, Feb 18, 2021	269.30	274.70	267.80	272.70
2981	AMEX	TMF	Wed, Feb 17, 2021	276.90	279.50	271.70	276.30
2980	AMEX	TMF	Tue, Feb 16, 2021	273.10	275.45	269.80	271.40
2979	AMEX	TMF	Fri, Feb 12, 2021	287.40	289.70	283.51	284.30
2978	AMEX	TMF	Thu, Feb 11, 2021	299.20	299.80	293.70	295.30
2977	AMEX	TMF	Wed, Feb 10, 2021	296.70	299.80	296.10	299.50
2976	AMEX	TMF	Tue, Feb 9, 2021	296.60	299.20	293.31	293.90
2975	AMEX	TMF	Mon, Feb 8, 2021	291.20	296.80	289.70	293.40
2974	AMEX	TMF	Fri, Feb 5, 2021	295.90	298.72	289.50	289.50
2973	AMEX	TMF	Thu, Feb 4, 2021	296.70	298.40	294.31	297.10
2972	AMEX	TMF	Wed, Feb 3, 2021	304.40	305.20	298.90	299.30
2971	AMEX	TMF	Tue, Feb 2, 2021	306.10	308.20	304.77	308.10
2970	AMEX	TMF	Mon, Feb 1, 2021	312.00	316.10	310.90	313.90
2969	AMEX	TMF	Fri, Jan 29, 2021	309.40	315.90	308.30	313.30
2968	AMEX	TMF	Thu, Jan 28, 2021	321.80	322.00	313.90	318.70
2967	AMEX	TMF	Wed, Jan 27, 2021	325.60	328.60	322.50	324.10
2966	AMEX	TMF	Tue, Jan 26, 2021	319.80	322.95	318.70	321.80
2965	AMEX	TMF	Mon, Jan 25, 2021	317.40	323.70	317.10	323.30
2964	AMEX	TMF	Fri, Jan 22, 2021	312.40	313.20	309.70	312.00
2963	AMEX	TMF	Thu, Jan 21, 2021	310.10	311.41	307.70	309.80
2962	AMEX	TMF	Wed, Jan 20, 2021	312.90	316.10	312.00	315.90
2961	AMEX	TMF	Tue, Jan 19, 2021	310.90	315.40	310.20	315.30
2960	AMEX	TMF	Fri, Jan 15, 2021	314.30	315.50	310.00	312.30
2959	AMEX	TMF	Thu, Jan 14, 2021	317.30	317.40	306.00	308.90
2958	AMEX	TMF	Wed, Jan 13, 2021	311.70	320.10	311.20	317.40
2957	AMEX	TMF	Tue, Jan 12, 2021	306.20	308.50	301.00	307.60
2956	AMEX	TMF	Mon, Jan 11, 2021	307.70	308.80	304.40	307.80
2955	AMEX	TMF	Fri, Jan 8, 2021	310.40	313.30	305.60	310.00
2954	AMEX	TMF	Thu, Jan 7, 2021	312.40	314.70	309.20	312.40
2953	AMEX	TMF	Wed, Jan 6, 2021	325.20	325.55	315.50	321.50
2952	AMEX	TMF	Tue, Jan 5, 2021	345.90	346.10	337.51	342.80
2951	AMEX	TMF	Mon, Jan 4, 2021	344.40	354.20	343.30	350.10
2950	AMEX	TMF	Thu, Dec 31, 2020	349.20	353.60	349.20	351.40
2949	AMEX	TMF	Wed, Dec 30, 2020	345.50	350.00	344.40	349.80
2948	AMEX	TMF	Tue, Dec 29, 2020	342.20	348.40	342.20	347.70
2947	AMEX	TMF	Mon, Dec 28, 2020	342.50	349.50	340.50	349.00
2946	AMEX	TMF	Thu, Dec 24, 2020	345.90	349.40	345.50	348.10
2945	AMEX	TMF	Wed, Dec 23, 2020	343.80	344.80	336.60	344.80
2944	AMEX	TMF	Tue, Dec 22, 2020	350.40	352.20	347.30	351.70
2943	AMEX	TMF	Mon, Dec 21, 2020	348.20	349.00	343.20	346.30
2942	AMEX	TMF	Fri, Dec 18, 2020	348.00	349.30	341.30	342.70
2941	AMEX	TMF	Thu, Dec 17, 2020	354.50	356.50	343.10	345.20
2940	AMEX	TMF	Wed, Dec 16, 2020	343.60	351.80	341.70	348.60
2939	AMEX	TMF	Tue, Dec 15, 2020	350.60	355.00	347.70	351.40
2938	AMEX	TMF	Mon, Dec 14, 2020	349.00	357.10	346.41	354.60
2937	AMEX	TMF	Fri, Dec 11, 2020	356.60	361.90	354.80	357.50
2936	AMEX	TMF	Thu, Dec 10, 2020	347.40	354.50	344.80	354.20
2935	AMEX	TMF	Wed, Dec 9, 2020	349.80	354.90	346.10	344.64
2934	AMEX	TMF	Tue, Dec 8, 2020	356.50	360.00	354.20	354.70
2933	AMEX	TMF	Mon, Dec 7, 2020	348.40	352.00	347.40	350.30
2932	AMEX	TMF	Fri, Dec 4, 2020	344.20	344.90	338.10	339.20
2931	AMEX	TMF	Thu, Dec 3, 2020	352.70	358.80	350.50	356.10
2930	AMEX	TMF	Wed, Dec 2, 2020	352.80	352.80	343.20	348.20
2929	AMEX	TMF	Tue, Dec 1, 2020	364.20	365.49	351.20	356.90
2928	AMEX	TMF	Mon, Nov 30, 2020	373.40	376.90	371.70	373.70
2927	AMEX	TMF	Fri, Nov 27, 2020	370.50	375.10	370.40	374.50
2926	AMEX	TMF	Wed, Nov 25, 2020	368.40	372.70	363.90	363.90
2925	AMEX	TMF	Tue, Nov 24, 2020	373.80	373.80	366.40	368.40
2924	AMEX	TMF	Mon, Nov 23, 2020	379.60	380.60	375.50	377.60
2923	AMEX	TMF	Fri, Nov 20, 2020	377.40	384.70	376.60	384.10
2922	AMEX	TMF	Thu, Nov 19, 2020	374.20	378.70	372.60	374.70
2921	AMEX	TMF	Wed, Nov 18, 2020	369.90	370.70	362.40	369.00
2920	AMEX	TMF	Tue, Nov 17, 2020	365.70	367.90	364.10	365.40
2919	AMEX	TMF	Mon, Nov 16, 2020	358.30	362.00	357.50	359.80
2918	AMEX	TMF	Fri, Nov 13, 2020	362.60	363.60	359.70	361.10
2917	AMEX	TMF	Thu, Nov 12, 2020	353.40	363.20	351.90	363.20
2916	AMEX	TMF	Wed, Nov 11, 2020	341.00	346.60	340.40	345.60
2915	AMEX	TMF	Tue, Nov 10, 2020	339.80	345.90	339.10	342.20
2914	AMEX	TMF	Mon, Nov 9, 2020	347.20	348.20	337.60	346.40
2913	AMEX	TMF	Fri, Nov 6, 2020	372.60	374.60	367.96	370.90
2912	AMEX	TMF	Thu, Nov 5, 2020	387.40	388.20	379.40	385.40
2911	AMEX	TMF	Wed, Nov 4, 2020	387.10	390.60	379.40	382.30
2910	AMEX	TMF	Tue, Nov 3, 2020	360.70	361.80	355.40	360.60
2909	AMEX	TMF	Mon, Nov 2, 2020	367.00	370.30	364.50	366.20
2908	AMEX	TMF	Fri, Oct 30, 2020	368.10	370.40	358.20	358.50
2907	AMEX	TMF	Thu, Oct 29, 2020	380.60	381.00	364.30	369.50
2906	AMEX	TMF	Wed, Oct 28, 2020	385.40	385.50	376.65	379.90
2905	AMEX	TMF	Tue, Oct 27, 2020	377.50	380.20	374.60	379.70
2904	AMEX	TMF	Mon, Oct 26, 2020	369.40	375.40	368.50	371.50
2903	AMEX	TMF	Fri, Oct 23, 2020	353.90	363.00	353.00	360.40
2902	AMEX	TMF	Thu, Oct 22, 2020	363.40	366.00	355.00	355.30
2901	AMEX	TMF	Wed, Oct 21, 2020	367.10	371.20	364.30	366.70
2900	AMEX	TMF	Tue, Oct 20, 2020	375.00	375.80	368.40	369.20
2899	AMEX	TMF	Mon, Oct 19, 2020	379.20	382.80	376.30	381.90
2898	AMEX	TMF	Fri, Oct 16, 2020	388.00	392.60	383.90	385.90
2897	AMEX	TMF	Thu, Oct 15, 2020	398.20	398.96	387.60	390.00
2896	AMEX	TMF	Wed, Oct 14, 2020	392.60	395.55	390.20	391.60
2895	AMEX	TMF	Tue, Oct 13, 2020	384.90	389.03	384.50	389.00
2894	AMEX	TMF	Mon, Oct 12, 2020	379.00	381.00	376.95	379.10
2893	AMEX	TMF	Fri, Oct 9, 2020	373.00	378.00	367.80	376.50
2892	AMEX	TMF	Thu, Oct 8, 2020	376.10	378.00	373.98	376.50
2891	AMEX	TMF	Wed, Oct 7, 2020	373.10	379.50	368.40	371.90
2890	AMEX	TMF	Tue, Oct 6, 2020	372.30	386.20	367.40	379.30
2889	AMEX	TMF	Mon, Oct 5, 2020	383.80	383.80	372.50	372.50
2888	AMEX	TMF	Fri, Oct 2, 2020	403.30	403.36	392.70	397.40
2887	AMEX	TMF	Thu, Oct 1, 2020	394.70	404.10	392.20	402.20
2886	AMEX	TMF	Wed, Sep 30, 2020	404.90	404.90	393.90	399.90
2885	AMEX	TMF	Tue, Sep 29, 2020	411.40	414.10	409.10	411.00
2884	AMEX	TMF	Mon, Sep 28, 2020	411.90	411.90	408.00	409.70
2883	AMEX	TMF	Fri, Sep 25, 2020	413.80	415.50	410.50	412.80
2882	AMEX	TMF	Thu, Sep 24, 2020	411.40	413.40	409.70	413.30
2881	AMEX	TMF	Wed, Sep 23, 2020	407.30	409.10	401.50	408.60
2880	AMEX	TMF	Tue, Sep 22, 2020	409.40	411.70	404.30	407.30
2879	AMEX	TMF	Mon, Sep 21, 2020	411.90	415.60	406.20	407.60
2878	AMEX	TMF	Fri, Sep 18, 2020	406.90	407.10	400.30	402.10
2877	AMEX	TMF	Thu, Sep 17, 2020	411.40	412.50	403.90	406.40
2876	AMEX	TMF	Wed, Sep 16, 2020	411.50	412.10	397.90	402.90
2875	AMEX	TMF	Tue, Sep 15, 2020	407.00	408.80	403.90	406.60
2874	AMEX	TMF	Mon, Sep 14, 2020	411.60	413.60	407.10	408.90
2873	AMEX	TMF	Fri, Sep 11, 2020	407.40	409.80	406.20	408.50
2872	AMEX	TMF	Thu, Sep 10, 2020	394.00	408.20	390.50	407.00
2871	AMEX	TMF	Wed, Sep 9, 2020	405.70	407.50	396.50	400.90
2870	AMEX	TMF	Tue, Sep 8, 2020	408.40	414.90	403.40	403.40
2869	AMEX	TMF	Fri, Sep 4, 2020	409.90	411.25	394.30	397.30
2868	AMEX	TMF	Thu, Sep 3, 2020	419.50	430.90	417.10	421.30
2867	AMEX	TMF	Wed, Sep 2, 2020	402.30	418.20	402.30	417.40
2866	AMEX	TMF	Tue, Sep 1, 2020	390.20	407.00	385.90	405.70
2865	AMEX	TMF	Mon, Aug 31, 2020	387.70	399.50	387.40	391.50
2864	AMEX	TMF	Fri, Aug 28, 2020	389.40	391.10	381.00	384.10
2863	AMEX	TMF	Thu, Aug 27, 2020	411.10	412.20	384.60	385.60
2862	AMEX	TMF	Wed, Aug 26, 2020	406.10	408.40	400.30	406.00
2861	AMEX	TMF	Tue, Aug 25, 2020	408.50	414.10	404.40	411.10
2860	AMEX	TMF	Mon, Aug 24, 2020	423.40	428.50	420.02	420.40
2859	AMEX	TMF	Fri, Aug 21, 2020	419.80	423.60	413.80	423.20
2858	AMEX	TMF	Thu, Aug 20, 2020	416.50	418.60	413.36	415.70
2857	AMEX	TMF	Wed, Aug 19, 2020	416.70	418.60	401.20	404.90
2856	AMEX	TMF	Tue, Aug 18, 2020	409.00	413.00	407.00	411.90
2855	AMEX	TMF	Mon, Aug 17, 2020	406.30	409.80	402.40	403.80
2854	AMEX	TMF	Fri, Aug 14, 2020	405.00	407.60	399.30	399.30
2853	AMEX	TMF	Thu, Aug 13, 2020	417.00	418.51	400.26	406.20
2852	AMEX	TMF	Wed, Aug 12, 2020	419.30	422.40	414.10	418.30
2851	AMEX	TMF	Tue, Aug 11, 2020	431.00	433.30	420.70	430.40
2850	AMEX	TMF	Mon, Aug 10, 2020	455.20	455.55	445.10	445.10
2849	AMEX	TMF	Fri, Aug 7, 2020	463.70	465.60	450.10	450.20
2848	AMEX	TMF	Thu, Aug 6, 2020	464.90	471.70	458.80	462.20
2847	AMEX	TMF	Wed, Aug 5, 2020	454.30	458.30	451.20	454.70
2846	AMEX	TMF	Tue, Aug 4, 2020	460.30	466.80	459.70	466.80
2845	AMEX	TMF	Mon, Aug 3, 2020	447.70	453.90	445.90	448.40
2844	AMEX	TMF	Fri, Jul 31, 2020	454.30	464.40	452.20	460.00
2843	AMEX	TMF	Thu, Jul 30, 2020	461.00	462.80	458.70	462.00
2842	AMEX	TMF	Wed, Jul 29, 2020	452.70	455.79	444.50	452.90
2841	AMEX	TMF	Tue, Jul 28, 2020	449.50	455.59	448.50	454.90
2840	AMEX	TMF	Mon, Jul 27, 2020	455.10	455.56	442.40	442.40
2839	AMEX	TMF	Fri, Jul 24, 2020	444.60	452.20	443.70	451.90
2838	AMEX	TMF	Thu, Jul 23, 2020	444.70	451.90	441.10	450.50
2837	AMEX	TMF	Wed, Jul 22, 2020	439.70	441.00	435.00	435.90
2836	AMEX	TMF	Tue, Jul 21, 2020	432.30	435.20	430.50	432.10
2835	AMEX	TMF	Mon, Jul 20, 2020	433.70	434.60	428.40	430.60
2834	AMEX	TMF	Fri, Jul 17, 2020	431.80	432.80	425.70	427.70
2833	AMEX	TMF	Thu, Jul 16, 2020	432.50	435.50	430.00	430.90
2832	AMEX	TMF	Wed, Jul 15, 2020	421.30	429.35	420.70	423.80
2831	AMEX	TMF	Tue, Jul 14, 2020	436.80	438.80	429.80	430.90
2830	AMEX	TMF	Mon, Jul 13, 2020	418.70	429.80	416.60	428.90
2829	AMEX	TMF	Fri, Jul 10, 2020	437.30	439.40	423.50	424.90
2828	AMEX	TMF	Thu, Jul 9, 2020	413.00	433.70	412.30	431.20
2827	AMEX	TMF	Wed, Jul 8, 2020	410.30	414.50	406.40	411.90
2826	AMEX	TMF	Tue, Jul 7, 2020	403.20	417.79	402.30	417.10
2825	AMEX	TMF	Mon, Jul 6, 2020	395.50	400.70	392.00	400.20
2824	AMEX	TMF	Thu, Jul 2, 2020	399.00	406.25	395.20	405.30
2823	AMEX	TMF	Wed, Jul 1, 2020	399.80	404.90	394.50	404.60
2822	AMEX	TMF	Tue, Jun 30, 2020	415.90	416.26	402.90	406.60
2821	AMEX	TMF	Mon, Jun 29, 2020	413.90	416.40	409.50	411.70
2820	AMEX	TMF	Fri, Jun 26, 2020	408.60	416.70	408.11	416.70
2819	AMEX	TMF	Thu, Jun 25, 2020	407.60	409.60	402.40	403.30
2818	AMEX	TMF	Wed, Jun 24, 2020	389.30	400.39	389.00	399.80
2817	AMEX	TMF	Tue, Jun 23, 2020	388.80	392.90	386.10	388.20
2816	AMEX	TMF	Mon, Jun 22, 2020	400.90	402.90	393.00	395.60
2815	AMEX	TMF	Fri, Jun 19, 2020	385.50	396.20	384.60	395.70
2814	AMEX	TMF	Thu, Jun 18, 2020	392.90	396.10	390.20	394.60
2813	AMEX	TMF	Wed, Jun 17, 2020	380.20	383.90	374.00	382.70
2812	AMEX	TMF	Tue, Jun 16, 2020	374.20	387.20	368.71	379.70
2811	AMEX	TMF	Mon, Jun 15, 2020	407.70	409.50	394.20	397.30
2810	AMEX	TMF	Fri, Jun 12, 2020	396.20	405.40	393.60	396.30
2809	AMEX	TMF	Thu, Jun 11, 2020	402.60	409.80	398.60	407.10
2808	AMEX	TMF	Wed, Jun 10, 2020	374.30	385.90	373.13	385.40
2807	AMEX	TMF	Tue, Jun 9, 2020	372.80	376.90	367.90	369.00
2806	AMEX	TMF	Mon, Jun 8, 2020	346.10	358.00	345.70	356.90
2805	AMEX	TMF	Fri, Jun 5, 2020	342.50	353.35	332.60	352.90
2804	AMEX	TMF	Thu, Jun 4, 2020	372.30	373.30	360.40	360.90
2803	AMEX	TMF	Wed, Jun 3, 2020	381.50	382.90	372.70	377.10
2802	AMEX	TMF	Tue, Jun 2, 2020	393.30	395.80	389.70	393.00
2801	AMEX	TMF	Mon, Jun 1, 2020	395.70	398.30	392.60	397.40
2800	AMEX	TMF	Fri, May 29, 2020	399.20	408.80	396.45	404.40
2799	AMEX	TMF	Thu, May 28, 2020	393.70	397.90	391.35	396.90
2798	AMEX	TMF	Wed, May 27, 2020	399.90	407.80	398.40	402.10
2797	AMEX	TMF	Tue, May 26, 2020	406.20	407.00	401.00	404.10
2796	AMEX	TMF	Fri, May 22, 2020	414.50	421.50	413.60	420.10
2795	AMEX	TMF	Thu, May 21, 2020	415.00	419.10	411.00	413.10
2794	AMEX	TMF	Wed, May 20, 2020	402.70	414.10	400.80	409.90
2793	AMEX	TMF	Tue, May 19, 2020	398.00	407.00	397.80	407.00
2792	AMEX	TMF	Mon, May 18, 2020	416.90	417.50	397.30	402.20
2791	AMEX	TMF	Fri, May 15, 2020	443.30	444.20	427.40	430.30
2790	AMEX	TMF	Thu, May 14, 2020	434.70	441.40	433.30	434.20
2789	AMEX	TMF	Wed, May 13, 2020	418.20	427.25	416.40	421.00
2788	AMEX	TMF	Tue, May 12, 2020	404.10	417.00	403.80	412.90
2787	AMEX	TMF	Mon, May 11, 2020	407.60	411.60	396.00	400.70
2786	AMEX	TMF	Fri, May 8, 2020	413.60	421.20	408.00	410.90
2785	AMEX	TMF	Thu, May 7, 2020	408.10	428.50	406.20	427.10
2784	AMEX	TMF	Wed, May 6, 2020	405.20	408.30	396.15	406.90
2783	AMEX	TMF	Tue, May 5, 2020	423.40	428.70	421.00	427.70
2782	AMEX	TMF	Mon, May 4, 2020	439.30	440.10	430.50	436.60
2781	AMEX	TMF	Fri, May 1, 2020	438.60	443.20	430.70	442.00
2780	AMEX	TMF	Thu, Apr 30, 2020	447.02	450.80	430.90	432.40
2779	AMEX	TMF	Wed, Apr 29, 2020	453.60	459.20	440.80	446.90
2778	AMEX	TMF	Tue, Apr 28, 2020	446.70	455.70	445.00	453.90
2777	AMEX	TMF	Mon, Apr 27, 2020	455.40	455.70	437.00	438.70
2776	AMEX	TMF	Fri, Apr 24, 2020	455.40	465.40	454.50	465.40
2775	AMEX	TMF	Thu, Apr 23, 2020	457.00	465.70	455.10	461.30
2774	AMEX	TMF	Wed, Apr 22, 2020	457.10	461.10	448.00	454.30
2773	AMEX	TMF	Tue, Apr 21, 2020	475.80	475.80	465.10	467.80
2772	AMEX	TMF	Mon, Apr 20, 2020	446.90	452.50	442.50	451.90
2771	AMEX	TMF	Fri, Apr 17, 2020	457.00	465.70	436.60	440.60
2770	AMEX	TMF	Thu, Apr 16, 2020	453.40	461.60	451.77	459.50
2769	AMEX	TMF	Wed, Apr 15, 2020	434.80	448.10	434.20	444.60
2768	AMEX	TMF	Tue, Apr 14, 2020	413.50	419.20	410.00	412.80
2767	AMEX	TMF	Mon, Apr 13, 2020	417.90	426.30	412.90	413.40
2766	AMEX	TMF	Thu, Apr 9, 2020	414.30	427.20	411.20	422.80
2765	AMEX	TMF	Wed, Apr 8, 2020	421.90	430.40	417.10	422.90
2764	AMEX	TMF	Tue, Apr 7, 2020	420.50	432.50	410.70	431.10
2763	AMEX	TMF	Mon, Apr 6, 2020	438.60	446.90	433.50	445.90
2762	AMEX	TMF	Fri, Apr 3, 2020	448.60	463.80	446.50	449.80
2761	AMEX	TMF	Thu, Apr 2, 2020	451.10	454.90	439.55	445.70
2760	AMEX	TMF	Wed, Apr 1, 2020	448.20	452.20	432.50	438.00
2759	AMEX	TMF	Tue, Mar 31, 2020	426.60	435.10	416.60	421.10
2758	AMEX	TMF	Mon, Mar 30, 2020	449.30	460.70	427.50	430.40
2757	AMEX	TMF	Fri, Mar 27, 2020	424.50	446.30	418.00	441.30
2756	AMEX	TMF	Thu, Mar 26, 2020	414.20	426.40	400.30	409.00
2755	AMEX	TMF	Wed, Mar 25, 2020	414.50	433.20	396.70	402.70
2754	AMEX	TMF	Tue, Mar 24, 2020	399.50	423.90	386.40	407.70
2753	AMEX	TMF	Mon, Mar 23, 2020	368.20	436.30	363.50	430.31
2752	AMEX	TMF	Fri, Mar 20, 2020	343.70	382.50	337.40	382.50
2751	AMEX	TMF	Thu, Mar 19, 2020	302.70	343.90	293.50	317.80
2750	AMEX	TMF	Wed, Mar 18, 2020	343.90	356.00	255.40	289.70
2749	AMEX	TMF	Tue, Mar 17, 2020	431.20	449.20	346.90	353.90
2748	AMEX	TMF	Mon, Mar 16, 2020	419.10	446.00	392.70	431.20
2747	AMEX	TMF	Fri, Mar 13, 2020	374.50	396.10	352.01	369.30
2746	AMEX	TMF	Thu, Mar 12, 2020	410.00	456.70	377.96	392.90
2745	AMEX	TMF	Wed, Mar 11, 2020	455.00	468.60	378.02	384.90
2744	AMEX	TMF	Tue, Mar 10, 2020	494.80	525.93	428.63	432.80
2743	AMEX	TMF	Mon, Mar 9, 2020	577.70	582.95	505.60	515.70
2742	AMEX	TMF	Fri, Mar 6, 2020	478.80	492.10	452.60	472.60
2741	AMEX	TMF	Thu, Mar 5, 2020	399.20	411.30	396.70	408.60
2740	AMEX	TMF	Wed, Mar 4, 2020	394.10	401.20	377.60	381.10
2739	AMEX	TMF	Tue, Mar 3, 2020	375.10	418.10	364.60	393.80
2738	AMEX	TMF	Mon, Mar 2, 2020	386.30	395.15	374.85	375.80
2737	AMEX	TMF	Fri, Feb 28, 2020	379.00	389.30	376.40	377.20
2736	AMEX	TMF	Thu, Feb 27, 2020	366.30	368.70	353.00	360.10
2735	AMEX	TMF	Wed, Feb 26, 2020	347.10	359.30	344.30	349.60
2734	AMEX	TMF	Tue, Feb 25, 2020	348.90	359.60	348.40	355.20
2733	AMEX	TMF	Mon, Feb 24, 2020	352.70	354.00	347.50	349.10
2732	AMEX	TMF	Fri, Feb 21, 2020	332.80	339.80	331.70	334.20
2731	AMEX	TMF	Thu, Feb 20, 2020	321.60	327.10	321.00	325.30
2730	AMEX	TMF	Wed, Feb 19, 2020	315.10	318.39	314.30	317.90
2729	AMEX	TMF	Tue, Feb 18, 2020	316.90	321.10	313.90	317.70
2728	AMEX	TMF	Fri, Feb 14, 2020	313.00	314.90	310.85	311.70
2727	AMEX	TMF	Thu, Feb 13, 2020	304.90	309.20	303.65	307.60
2726	AMEX	TMF	Wed, Feb 12, 2020	304.10	305.35	301.80	304.30
2725	AMEX	TMF	Tue, Feb 11, 2020	312.10	312.90	308.00	308.80
2724	AMEX	TMF	Mon, Feb 10, 2020	315.50	316.40	312.80	313.90
2723	AMEX	TMF	Fri, Feb 7, 2020	310.00	313.10	307.70	311.20
2722	AMEX	TMF	Thu, Feb 6, 2020	296.90	301.50	296.05	300.50
2721	AMEX	TMF	Wed, Feb 5, 2020	298.00	300.50	295.50	296.30
2720	AMEX	TMF	Tue, Feb 4, 2020	308.70	309.10	302.88	306.10
2719	AMEX	TMF	Mon, Feb 3, 2020	315.00	320.60	309.80	319.30
2718	AMEX	TMF	Fri, Jan 31, 2020	315.50	320.60	314.80	319.90
2717	AMEX	TMF	Thu, Jan 30, 2020	313.80	318.60	309.80	311.90
2716	AMEX	TMF	Wed, Jan 29, 2020	304.20	312.38	304.20	311.30
2715	AMEX	TMF	Tue, Jan 28, 2020	307.60	308.70	300.50	302.70
2714	AMEX	TMF	Mon, Jan 27, 2020	308.00	310.10	305.15	310.10
2713	AMEX	TMF	Fri, Jan 24, 2020	292.20	299.20	291.50	296.20
2712	AMEX	TMF	Thu, Jan 23, 2020	288.80	292.05	288.40	289.10
2711	AMEX	TMF	Wed, Jan 22, 2020	281.80	284.50	281.25	283.40
2710	AMEX	TMF	Tue, Jan 21, 2020	276.70	281.50	276.37	280.50
2709	AMEX	TMF	Fri, Jan 17, 2020	269.30	272.50	268.00	272.50
2708	AMEX	TMF	Thu, Jan 16, 2020	279.60	281.20	276.50	279.20
2707	AMEX	TMF	Wed, Jan 15, 2020	281.10	282.70	278.20	282.20
2706	AMEX	TMF	Tue, Jan 14, 2020	273.50	276.70	273.00	276.70
2705	AMEX	TMF	Mon, Jan 13, 2020	271.70	272.72	268.70	272.20
2704	AMEX	TMF	Fri, Jan 10, 2020	270.60	275.10	270.10	275.00
2703	AMEX	TMF	Thu, Jan 9, 2020	260.80	269.10	260.30	268.10
2702	AMEX	TMF	Wed, Jan 8, 2020	272.00	274.30	262.60	265.50
2701	AMEX	TMF	Tue, Jan 7, 2020	274.10	275.38	270.45	270.70
2700	AMEX	TMF	Mon, Jan 6, 2020	282.70	283.10	273.60	274.80
2699	AMEX	TMF	Fri, Jan 3, 2020	274.20	279.60	272.10	279.10
2698	AMEX	TMF	Thu, Jan 2, 2020	265.60	270.00	265.08	267.30
2697	AMEX	TMF	Tue, Dec 31, 2019	262.60	264.05	257.70	258.40
2696	AMEX	TMF	Mon, Dec 30, 2019	260.80	266.70	259.41	266.50
2695	AMEX	TMF	Fri, Dec 27, 2019	269.80	271.00	269.10	269.20
2694	AMEX	TMF	Thu, Dec 26, 2019	266.60	268.60	264.50	268.30
2693	AMEX	TMF	Tue, Dec 24, 2019	260.80	267.70	260.80	266.30
2692	AMEX	TMF	Mon, Dec 23, 2019	266.50	267.40	261.80	264.20
2691	AMEX	TMF	Fri, Dec 20, 2019	263.00	266.30	261.90	265.30
2690	AMEX	TMF	Thu, Dec 19, 2019	262.30	267.46	261.10	265.30
2689	AMEX	TMF	Wed, Dec 18, 2019	268.90	269.70	262.80	264.10
2688	AMEX	TMF	Tue, Dec 17, 2019	274.00	275.00	268.38	270.80
2687	AMEX	TMF	Mon, Dec 16, 2019	275.40	275.85	269.60	271.90
2686	AMEX	TMF	Fri, Dec 13, 2019	273.90	282.50	268.80	279.30
2685	AMEX	TMF	Thu, Dec 12, 2019	280.70	281.30	265.20	270.40
2684	AMEX	TMF	Wed, Dec 11, 2019	281.50	286.60	281.11	284.20
2683	AMEX	TMF	Tue, Dec 10, 2019	280.80	281.75	276.20	277.50
2682	AMEX	TMF	Mon, Dec 9, 2019	279.50	280.40	277.10	278.00
2681	AMEX	TMF	Fri, Dec 6, 2019	274.20	280.40	273.10	276.10
2680	AMEX	TMF	Thu, Dec 5, 2019	278.20	282.70	277.60	281.10
2679	AMEX	TMF	Wed, Dec 4, 2019	288.40	289.00	281.30	285.20
2678	AMEX	TMF	Tue, Dec 3, 2019	286.50	297.10	286.20	293.40
2677	AMEX	TMF	Mon, Dec 2, 2019	274.80	278.40	274.10	276.70
2676	AMEX	TMF	Fri, Nov 29, 2019	289.30	289.40	283.80	287.80
2675	AMEX	TMF	Wed, Nov 27, 2019	288.90	291.10	288.30	290.00
2674	AMEX	TMF	Tue, Nov 26, 2019	291.50	293.50	291.32	292.80
2673	AMEX	TMF	Mon, Nov 25, 2019	287.30	288.90	286.70	287.70
2672	AMEX	TMF	Fri, Nov 22, 2019	286.50	287.40	283.80	284.80
2671	AMEX	TMF	Thu, Nov 21, 2019	283.70	286.10	280.30	284.10
2670	AMEX	TMF	Wed, Nov 20, 2019	285.10	289.50	284.60	289.20
2669	AMEX	TMF	Tue, Nov 19, 2019	276.10	281.31	276.10	280.60
2668	AMEX	TMF	Mon, Nov 18, 2019	275.20	277.68	273.70	274.20
2667	AMEX	TMF	Fri, Nov 15, 2019	270.90	274.95	270.70	272.80
2666	AMEX	TMF	Thu, Nov 14, 2019	272.90	276.70	272.30	273.30
2665	AMEX	TMF	Wed, Nov 13, 2019	267.20	268.10	263.60	265.20
2664	AMEX	TMF	Tue, Nov 12, 2019	258.30	262.30	255.70	260.70
2663	AMEX	TMF	Mon, Nov 11, 2019	259.20	259.20	255.00	257.00
2662	AMEX	TMF	Fri, Nov 8, 2019	257.90	262.40	255.80	256.80
2661	AMEX	TMF	Thu, Nov 7, 2019	265.20	265.20	253.80	260.20
2660	AMEX	TMF	Wed, Nov 6, 2019	275.10	277.30	271.20	275.10
2659	AMEX	TMF	Tue, Nov 5, 2019	270.50	271.80	267.50	270.20
2658	AMEX	TMF	Mon, Nov 4, 2019	280.90	282.10	278.30	279.70
2657	AMEX	TMF	Fri, Nov 1, 2019	292.00	295.50	286.30	291.10
2656	AMEX	TMF	Thu, Oct 31, 2019	289.10	296.50	289.00	293.70
2655	AMEX	TMF	Wed, Oct 30, 2019	272.90	283.00	272.90	282.50
2654	AMEX	TMF	Tue, Oct 29, 2019	272.50	272.90	269.70	270.80
2653	AMEX	TMF	Mon, Oct 28, 2019	271.80	272.00	268.53	270.50
2652	AMEX	TMF	Fri, Oct 25, 2019	283.80	283.90	276.51	277.50
2651	AMEX	TMF	Thu, Oct 24, 2019	284.70	288.40	281.00	282.10
2650	AMEX	TMF	Wed, Oct 23, 2019	287.20	288.90	283.10	283.80
2649	AMEX	TMF	Tue, Oct 22, 2019	283.20	284.10	278.90	282.80
2648	AMEX	TMF	Mon, Oct 21, 2019	278.50	281.00	276.35	277.80
2647	AMEX	TMF	Fri, Oct 18, 2019	286.10	288.60	283.80	284.80
2646	AMEX	TMF	Thu, Oct 17, 2019	284.10	289.50	283.00	284.90
2645	AMEX	TMF	Wed, Oct 16, 2019	284.80	287.76	283.30	286.30
2644	AMEX	TMF	Tue, Oct 15, 2019	292.10	293.20	284.60	285.60
2643	AMEX	TMF	Mon, Oct 14, 2019	296.50	296.60	293.80	296.40
2642	AMEX	TMF	Fri, Oct 11, 2019	293.40	294.30	285.90	290.20
2641	AMEX	TMF	Thu, Oct 10, 2019	307.80	307.90	298.50	301.50
2640	AMEX	TMF	Wed, Oct 9, 2019	317.80	317.80	312.10	315.70
2639	AMEX	TMF	Tue, Oct 8, 2019	326.10	326.40	317.80	321.30
2638	AMEX	TMF	Mon, Oct 7, 2019	321.60	324.00	318.60	318.90
2637	AMEX	TMF	Fri, Oct 4, 2019	322.90	327.30	321.90	327.10
2636	AMEX	TMF	Thu, Oct 3, 2019	314.10	325.00	313.90	320.10
2635	AMEX	TMF	Wed, Oct 2, 2019	310.80	315.85	309.30	311.80
2634	AMEX	TMF	Tue, Oct 1, 2019	296.60	313.70	295.80	309.70
2633	AMEX	TMF	Mon, Sep 30, 2019	298.90	306.70	298.90	306.30
2632	AMEX	TMF	Fri, Sep 27, 2019	302.10	306.00	300.80	304.70
2631	AMEX	TMF	Thu, Sep 26, 2019	301.80	306.30	299.40	302.10
2630	AMEX	TMF	Wed, Sep 25, 2019	308.70	310.30	294.70	296.40
2629	AMEX	TMF	Tue, Sep 24, 2019	303.10	312.20	303.10	310.60
2628	AMEX	TMF	Mon, Sep 23, 2019	303.00	308.45	299.22	299.51
2627	AMEX	TMF	Fri, Sep 20, 2019	293.30	301.05	291.50	300.10
2626	AMEX	TMF	Thu, Sep 19, 2019	293.50	294.70	288.90	289.20
2625	AMEX	TMF	Wed, Sep 18, 2019	288.60	292.80	286.20	286.70
2624	AMEX	TMF	Tue, Sep 17, 2019	279.00	286.40	277.00	283.10
2623	AMEX	TMF	Mon, Sep 16, 2019	276.30	280.30	272.50	278.40
2622	AMEX	TMF	Fri, Sep 13, 2019	278.90	281.60	268.40	268.40
2621	AMEX	TMF	Thu, Sep 12, 2019	299.30	301.00	284.00	286.90
2620	AMEX	TMF	Wed, Sep 11, 2019	292.40	297.10	292.40	292.80
2619	AMEX	TMF	Tue, Sep 10, 2019	308.30	311.20	294.00	294.50
2618	AMEX	TMF	Mon, Sep 9, 2019	315.00	316.00	310.50	310.70
2617	AMEX	TMF	Fri, Sep 6, 2019	324.40	329.80	323.50	328.40
2616	AMEX	TMF	Thu, Sep 5, 2019	327.40	328.60	315.40	321.80
2615	AMEX	TMF	Wed, Sep 4, 2019	333.70	341.20	333.40	339.70
2614	AMEX	TMF	Tue, Sep 3, 2019	337.80	348.30	334.00	338.20
2613	AMEX	TMF	Fri, Aug 30, 2019	332.50	338.70	330.90	337.50
2612	AMEX	TMF	Thu, Aug 29, 2019	337.10	337.90	329.40	337.30
2611	AMEX	TMF	Wed, Aug 28, 2019	347.70	348.60	340.20	341.20
2610	AMEX	TMF	Tue, Aug 27, 2019	333.00	340.60	332.40	339.90
2609	AMEX	TMF	Mon, Aug 26, 2019	328.10	331.06	324.30	324.80
2608	AMEX	TMF	Fri, Aug 23, 2019	312.50	330.90	312.50	328.80
2607	AMEX	TMF	Thu, Aug 22, 2019	316.10	320.80	312.70	313.70
2606	AMEX	TMF	Wed, Aug 21, 2019	321.00	328.10	318.10	319.90
2605	AMEX	TMF	Tue, Aug 20, 2019	325.00	327.00	322.00	326.20
2604	AMEX	TMF	Mon, Aug 19, 2019	313.90	320.90	313.30	317.00
2603	AMEX	TMF	Fri, Aug 16, 2019	330.70	332.90	322.10	330.80
2602	AMEX	TMF	Thu, Aug 15, 2019	330.30	347.90	327.70	339.00
2601	AMEX	TMF	Wed, Aug 14, 2019	324.90	328.70	322.20	328.20
2600	AMEX	TMF	Tue, Aug 13, 2019	316.20	316.90	304.40	307.80
2599	AMEX	TMF	Mon, Aug 12, 2019	303.00	313.70	301.80	310.80
2598	AMEX	TMF	Fri, Aug 9, 2019	296.50	302.20	291.80	292.90
2597	AMEX	TMF	Thu, Aug 8, 2019	287.00	295.10	279.80	294.30
2596	AMEX	TMF	Wed, Aug 7, 2019	307.50	311.70	291.10	292.70
2595	AMEX	TMF	Tue, Aug 6, 2019	281.50	292.40	280.90	291.90
2594	AMEX	TMF	Mon, Aug 5, 2019	281.50	285.80	278.40	285.70
2593	AMEX	TMF	Fri, Aug 2, 2019	266.50	271.30	265.20	271.10
2592	AMEX	TMF	Thu, Aug 1, 2019	253.80	265.20	253.40	264.30
2591	AMEX	TMF	Wed, Jul 31, 2019	243.10	252.00	242.90	249.80
2590	AMEX	TMF	Tue, Jul 30, 2019	244.50	245.30	241.70	243.80
2589	AMEX	TMF	Mon, Jul 29, 2019	244.20	244.40	241.50	242.20
2588	AMEX	TMF	Fri, Jul 26, 2019	243.20	243.50	240.80	242.10
2587	AMEX	TMF	Thu, Jul 25, 2019	240.80	241.60	236.80	240.50
2586	AMEX	TMF	Wed, Jul 24, 2019	242.60	244.30	242.10	243.60
2585	AMEX	TMF	Tue, Jul 23, 2019	242.60	243.58	239.30	240.40
2584	AMEX	TMF	Mon, Jul 22, 2019	247.60	247.60	243.95	244.70
2583	AMEX	TMF	Fri, Jul 19, 2019	242.70	244.80	242.50	243.30
2582	AMEX	TMF	Thu, Jul 18, 2019	242.60	247.00	241.01	245.10
2581	AMEX	TMF	Wed, Jul 17, 2019	240.40	245.30	240.20	245.30
2580	AMEX	TMF	Tue, Jul 16, 2019	235.50	237.70	234.30	237.70
2579	AMEX	TMF	Mon, Jul 15, 2019	237.10	240.20	236.95	239.70
2578	AMEX	TMF	Fri, Jul 12, 2019	233.80	236.90	232.80	235.50
2577	AMEX	TMF	Thu, Jul 11, 2019	241.80	242.40	233.10	234.94
2576	AMEX	TMF	Wed, Jul 10, 2019	247.60	248.30	243.00	244.70
2575	AMEX	TMF	Tue, Jul 9, 2019	249.90	249.90	246.80	248.90
2574	AMEX	TMF	Mon, Jul 8, 2019	251.80	252.80	249.40	249.40
2573	AMEX	TMF	Fri, Jul 5, 2019	248.70	249.00	244.10	248.20
2572	AMEX	TMF	Wed, Jul 3, 2019	254.80	259.30	254.80	258.50
2571	AMEX	TMF	Tue, Jul 2, 2019	249.70	254.20	249.00	253.30
2570	AMEX	TMF	Mon, Jul 1, 2019	249.30	250.60	244.10	247.60
2569	AMEX	TMF	Fri, Jun 28, 2019	248.40	251.10	247.60	249.00
2568	AMEX	TMF	Thu, Jun 27, 2019	246.90	251.20	245.20	249.50
2567	AMEX	TMF	Wed, Jun 26, 2019	249.30	249.30	244.70	244.80
2566	AMEX	TMF	Tue, Jun 25, 2019	249.60	251.45	249.50	250.30
2565	AMEX	TMF	Mon, Jun 24, 2019	246.80	248.90	246.50	247.63
2564	AMEX	TMF	Fri, Jun 21, 2019	249.20	249.20	242.55	242.70
2563	AMEX	TMF	Thu, Jun 20, 2019	251.30	254.70	249.60	251.20
2562	AMEX	TMF	Wed, Jun 19, 2019	245.70	250.38	244.00	249.30
2561	AMEX	TMF	Tue, Jun 18, 2019	250.30	251.20	246.10	248.30
2560	AMEX	TMF	Mon, Jun 17, 2019	243.10	245.07	241.60	244.60
2559	AMEX	TMF	Fri, Jun 14, 2019	241.50	244.80	241.42	243.20
2558	AMEX	TMF	Thu, Jun 13, 2019	239.80	242.40	239.80	241.90
2557	AMEX	TMF	Wed, Jun 12, 2019	237.60	239.70	237.23	239.50
2556	AMEX	TMF	Tue, Jun 11, 2019	237.70	239.77	237.40	238.90
2555	AMEX	TMF	Mon, Jun 10, 2019	239.50	239.50	237.40	238.60
2554	AMEX	TMF	Fri, Jun 7, 2019	245.50	247.10	243.80	245.40
2553	AMEX	TMF	Thu, Jun 6, 2019	241.30	244.60	237.70	239.30
2552	AMEX	TMF	Wed, Jun 5, 2019	238.90	241.20	236.65	236.80
2551	AMEX	TMF	Tue, Jun 4, 2019	243.60	245.70	239.00	241.00
2550	AMEX	TMF	Mon, Jun 3, 2019	246.80	250.40	244.80	249.30
2549	AMEX	TMF	Fri, May 31, 2019	239.60	245.29	239.20	245.00
2548	AMEX	TMF	Thu, May 30, 2019	231.30	236.10	229.05	236.10
2547	AMEX	TMF	Wed, May 29, 2019	233.30	234.60	229.75	230.20
2546	AMEX	TMF	Tue, May 28, 2019	225.80	229.20	225.00	228.50
2545	AMEX	TMF	Fri, May 24, 2019	222.40	223.50	221.40	223.40
2544	AMEX	TMF	Thu, May 23, 2019	219.10	225.10	218.93	222.90
2543	AMEX	TMF	Wed, May 22, 2019	213.10	216.02	213.00	215.50
2542	AMEX	TMF	Tue, May 21, 2019	212.40	213.00	211.10	212.20
2541	AMEX	TMF	Mon, May 20, 2019	215.20	216.50	212.80	213.20
2540	AMEX	TMF	Fri, May 17, 2019	215.90	216.10	213.10	214.70
2539	AMEX	TMF	Thu, May 16, 2019	213.80	213.80	212.27	213.30
2538	AMEX	TMF	Wed, May 15, 2019	215.80	216.06	213.60	215.30
2537	AMEX	TMF	Tue, May 14, 2019	212.40	212.99	210.80	211.60
2536	AMEX	TMF	Mon, May 13, 2019	211.90	214.30	211.10	213.50
2535	AMEX	TMF	Fri, May 10, 2019	209.50	212.00	207.80	208.70
2534	AMEX	TMF	Thu, May 9, 2019	210.70	211.38	206.50	209.40
2533	AMEX	TMF	Wed, May 8, 2019	211.10	211.50	206.47	206.90
2532	AMEX	TMF	Tue, May 7, 2019	207.70	210.60	206.90	209.90
2531	AMEX	TMF	Mon, May 6, 2019	206.60	206.80	204.70	205.00
2530	AMEX	TMF	Fri, May 3, 2019	203.20	204.49	202.00	203.30
2529	AMEX	TMF	Thu, May 2, 2019	203.50	204.18	200.40	201.70
2528	AMEX	TMF	Wed, May 1, 2019	203.50	207.40	203.10	204.50
2527	AMEX	TMF	Tue, Apr 30, 2019	198.90	202.70	198.90	202.30
2526	AMEX	TMF	Mon, Apr 29, 2019	200.40	200.90	198.48	199.40
2525	AMEX	TMF	Fri, Apr 26, 2019	204.00	204.30	202.60	203.10
2524	AMEX	TMF	Thu, Apr 25, 2019	202.00	202.30	199.90	201.40
2523	AMEX	TMF	Wed, Apr 24, 2019	200.00	202.40	199.90	202.40
2522	AMEX	TMF	Tue, Apr 23, 2019	197.40	197.90	196.60	197.50
2521	AMEX	TMF	Mon, Apr 22, 2019	197.10	197.40	195.80	196.30
2520	AMEX	TMF	Thu, Apr 18, 2019	198.60	199.90	198.60	199.40
2519	AMEX	TMF	Wed, Apr 17, 2019	195.40	197.63	195.40	196.10
2518	AMEX	TMF	Tue, Apr 16, 2019	197.50	198.00	195.60	196.20
2517	AMEX	TMF	Mon, Apr 15, 2019	198.50	199.60	198.50	199.50
2516	AMEX	TMF	Fri, Apr 12, 2019	199.10	200.00	198.00	198.10
2515	AMEX	TMF	Thu, Apr 11, 2019	204.50	204.80	201.81	202.60
2514	AMEX	TMF	Wed, Apr 10, 2019	206.40	207.40	205.40	206.10
2513	AMEX	TMF	Tue, Apr 9, 2019	205.80	206.50	203.90	204.70
2512	AMEX	TMF	Mon, Apr 8, 2019	204.20	204.70	202.60	203.00
2511	AMEX	TMF	Fri, Apr 5, 2019	203.20	205.80	202.90	205.00
2510	AMEX	TMF	Thu, Apr 4, 2019	203.00	204.50	202.30	204.40
2509	AMEX	TMF	Wed, Apr 3, 2019	203.00	204.50	202.10	202.70
2508	AMEX	TMF	Tue, Apr 2, 2019	207.40	208.80	206.40	208.00
2507	AMEX	TMF	Mon, Apr 1, 2019	211.90	212.10	206.10	206.90
2506	AMEX	TMF	Fri, Mar 29, 2019	212.40	216.50	212.20	216.50
2505	AMEX	TMF	Thu, Mar 28, 2019	215.60	217.80	214.20	216.90
2504	AMEX	TMF	Wed, Mar 27, 2019	211.30	215.90	210.97	214.50
2503	AMEX	TMF	Tue, Mar 26, 2019	207.80	210.70	207.43	209.10
2502	AMEX	TMF	Mon, Mar 25, 2019	208.60	214.03	206.80	209.80
2501	AMEX	TMF	Fri, Mar 22, 2019	205.30	210.60	204.85	208.60
2500	AMEX	TMF	Thu, Mar 21, 2019	199.70	200.10	198.60	199.50
2499	AMEX	TMF	Wed, Mar 20, 2019	193.60	199.00	193.60	198.20
2498	AMEX	TMF	Tue, Mar 19, 2019	190.80	193.10	189.70	192.40
2497	AMEX	TMF	Mon, Mar 18, 2019	193.70	195.00	193.30	193.42
2496	AMEX	TMF	Fri, Mar 15, 2019	194.60	195.50	192.80	194.30
2495	AMEX	TMF	Thu, Mar 14, 2019	194.40	194.70	190.80	190.90
2494	AMEX	TMF	Wed, Mar 13, 2019	194.30	195.60	194.00	195.10
2493	AMEX	TMF	Tue, Mar 12, 2019	192.40	197.00	192.40	196.00
2492	AMEX	TMF	Mon, Mar 11, 2019	193.30	193.30	191.20	192.20
2491	AMEX	TMF	Fri, Mar 8, 2019	191.90	194.60	190.60	193.90
2490	AMEX	TMF	Thu, Mar 7, 2019	189.80	192.50	189.55	191.70
2489	AMEX	TMF	Wed, Mar 6, 2019	186.20	189.10	186.10	187.90
2488	AMEX	TMF	Tue, Mar 5, 2019	183.40	186.10	183.35	186.00
2487	AMEX	TMF	Mon, Mar 4, 2019	183.50	185.60	182.40	184.90
2486	AMEX	TMF	Fri, Mar 1, 2019	183.60	184.50	180.50	180.50
2485	AMEX	TMF	Thu, Feb 28, 2019	188.20	188.60	184.40	185.70
2484	AMEX	TMF	Wed, Feb 27, 2019	191.20	191.20	187.09	187.90
2483	AMEX	TMF	Tue, Feb 26, 2019	194.00	194.50	192.30	194.30
2482	AMEX	TMF	Mon, Feb 25, 2019	191.50	191.90	190.20	191.70
2481	AMEX	TMF	Fri, Feb 22, 2019	192.70	195.03	192.60	193.30
2480	AMEX	TMF	Thu, Feb 21, 2019	191.00	191.40	189.30	190.20
2479	AMEX	TMF	Wed, Feb 20, 2019	195.40	196.00	193.60	195.30
2478	AMEX	TMF	Tue, Feb 19, 2019	197.20	198.30	195.40	196.90
2477	AMEX	TMF	Fri, Feb 15, 2019	193.30	195.85	193.30	195.70
2476	AMEX	TMF	Thu, Feb 14, 2019	196.40	196.70	193.80	194.60
2475	AMEX	TMF	Wed, Feb 13, 2019	191.90	192.90	190.70	191.80
2474	AMEX	TMF	Tue, Feb 12, 2019	194.20	194.60	192.00	193.80
2473	AMEX	TMF	Mon, Feb 11, 2019	195.40	196.80	194.71	195.40
2472	AMEX	TMF	Fri, Feb 8, 2019	197.40	198.37	196.40	197.80
2471	AMEX	TMF	Thu, Feb 7, 2019	193.50	195.70	192.45	195.10
2470	AMEX	TMF	Wed, Feb 6, 2019	193.00	193.20	190.10	191.50
2469	AMEX	TMF	Tue, Feb 5, 2019	189.90	192.40	189.82	191.20
2468	AMEX	TMF	Mon, Feb 4, 2019	188.80	189.15	186.75	188.70
2467	AMEX	TMF	Fri, Feb 1, 2019	193.70	194.20	190.80	191.30
2466	AMEX	TMF	Thu, Jan 31, 2019	192.70	195.80	192.70	194.50
2465	AMEX	TMF	Wed, Jan 30, 2019	189.60	190.20	187.40	190.00
2464	AMEX	TMF	Tue, Jan 29, 2019	188.02	190.50	187.50	190.50
2463	AMEX	TMF	Mon, Jan 28, 2019	188.00	190.10	187.50	187.50
2462	AMEX	TMF	Fri, Jan 25, 2019	188.60	189.20	187.20	188.50
2461	AMEX	TMF	Thu, Jan 24, 2019	189.90	191.60	189.20	190.70
2460	AMEX	TMF	Wed, Jan 23, 2019	185.40	188.70	185.10	187.40
2459	AMEX	TMF	Tue, Jan 22, 2019	187.00	189.10	186.17	187.30
2458	AMEX	TMF	Fri, Jan 18, 2019	185.00	186.40	183.02	184.00
2457	AMEX	TMF	Thu, Jan 17, 2019	187.20	188.40	185.60	186.70
2456	AMEX	TMF	Wed, Jan 16, 2019	184.30	187.80	183.78	186.60
2455	AMEX	TMF	Tue, Jan 15, 2019	188.60	188.65	185.81	186.30
2454	AMEX	TMF	Mon, Jan 14, 2019	190.00	190.80	187.30	188.30
2453	AMEX	TMF	Fri, Jan 11, 2019	189.90	192.10	189.40	190.30
2452	AMEX	TMF	Thu, Jan 10, 2019	192.20	192.70	187.75	188.20
2451	AMEX	TMF	Wed, Jan 9, 2019	192.20	192.85	189.74	191.80
2450	AMEX	TMF	Tue, Jan 8, 2019	194.20	195.30	192.70	193.00
2449	AMEX	TMF	Mon, Jan 7, 2019	198.80	198.90	193.90	194.50
2448	AMEX	TMF	Fri, Jan 4, 2019	197.70	198.60	194.10	196.70
2447	AMEX	TMF	Thu, Jan 3, 2019	197.40	205.10	197.30	203.50
2446	AMEX	TMF	Wed, Jan 2, 2019	194.40	196.90	192.90	196.80
2445	AMEX	TMF	Mon, Dec 31, 2018	189.50	193.95	188.80	193.70
2444	AMEX	TMF	Fri, Dec 28, 2018	188.40	191.70	188.00	191.40
2443	AMEX	TMF	Thu, Dec 27, 2018	192.60	193.20	186.50	186.50
2442	AMEX	TMF	Wed, Dec 26, 2018	192.70	194.33	187.60	186.63
2441	AMEX	TMF	Mon, Dec 24, 2018	193.40	194.60	192.20	194.00
2440	AMEX	TMF	Fri, Dec 21, 2018	193.20	193.70	189.90	191.40
2439	AMEX	TMF	Thu, Dec 20, 2018	197.60	197.70	191.10	191.20
2438	AMEX	TMF	Wed, Dec 19, 2018	188.60	195.60	187.90	193.60
2437	AMEX	TMF	Tue, Dec 18, 2018	183.90	187.20	183.30	186.50
2436	AMEX	TMF	Mon, Dec 17, 2018	180.50	183.70	180.50	183.20
2435	AMEX	TMF	Fri, Dec 14, 2018	180.40	181.30	178.70	180.00
2434	AMEX	TMF	Thu, Dec 13, 2018	179.70	180.30	177.70	178.10
2433	AMEX	TMF	Wed, Dec 12, 2018	180.70	181.10	178.80	179.30
2432	AMEX	TMF	Tue, Dec 11, 2018	182.10	184.17	180.70	181.80
2431	AMEX	TMF	Mon, Dec 10, 2018	181.60	183.70	179.80	182.00
2430	AMEX	TMF	Fri, Dec 7, 2018	177.20	180.20	175.70	179.70
2429	AMEX	TMF	Thu, Dec 6, 2018	180.40	183.40	178.42	178.70
2428	AMEX	TMF	Tue, Dec 4, 2018	172.70	180.81	172.10	177.20
2427	AMEX	TMF	Mon, Dec 3, 2018	163.50	168.70	163.50	168.60
2426	AMEX	TMF	Fri, Nov 30, 2018	165.10	165.66	163.80	165.10
2425	AMEX	TMF	Thu, Nov 29, 2018	163.40	165.00	162.30	163.40
2424	AMEX	TMF	Wed, Nov 28, 2018	163.50	164.10	161.40	161.40
2423	AMEX	TMF	Tue, Nov 27, 2018	163.10	165.05	163.09	164.20
2422	AMEX	TMF	Mon, Nov 26, 2018	163.60	164.30	163.20	163.50
2421	AMEX	TMF	Fri, Nov 23, 2018	166.90	167.40	164.40	164.60
2420	AMEX	TMF	Wed, Nov 21, 2018	163.70	164.51	162.20	164.20
2419	AMEX	TMF	Tue, Nov 20, 2018	165.00	166.10	163.90	164.40
2418	AMEX	TMF	Mon, Nov 19, 2018	161.80	164.20	161.60	164.20
2417	AMEX	TMF	Fri, Nov 16, 2018	160.50	163.41	159.60	162.80
2416	AMEX	TMF	Thu, Nov 15, 2018	162.00	162.29	158.70	160.20
2415	AMEX	TMF	Wed, Nov 14, 2018	158.00	162.10	157.20	160.40
2414	AMEX	TMF	Tue, Nov 13, 2018	159.10	160.00	157.90	159.90
2413	AMEX	TMF	Mon, Nov 12, 2018	159.70	161.30	159.70	160.50
2412	AMEX	TMF	Fri, Nov 9, 2018	155.00	157.90	154.80	157.40
2411	AMEX	TMF	Thu, Nov 8, 2018	155.60	155.89	153.30	153.80
2410	AMEX	TMF	Wed, Nov 7, 2018	156.70	157.60	153.60	153.90
2409	AMEX	TMF	Tue, Nov 6, 2018	154.40	154.92	153.30	153.40
2408	AMEX	TMF	Mon, Nov 5, 2018	153.90	154.90	153.50	153.70
2407	AMEX	TMF	Fri, Nov 2, 2018	156.90	157.30	151.70	152.10
2406	AMEX	TMF	Thu, Nov 1, 2018	155.60	158.55	155.60	157.90
2405	AMEX	TMF	Wed, Oct 31, 2018	158.40	159.20	156.15	157.60
2404	AMEX	TMF	Tue, Oct 30, 2018	160.40	161.70	159.50	160.30
2403	AMEX	TMF	Mon, Oct 29, 2018	162.90	163.80	160.50	162.60
2402	AMEX	TMF	Fri, Oct 26, 2018	163.30	165.10	162.83	163.50
2401	AMEX	TMF	Thu, Oct 25, 2018	161.70	162.70	160.60	160.90
2400	AMEX	TMF	Wed, Oct 24, 2018	160.80	163.00	160.60	162.80
2399	AMEX	TMF	Tue, Oct 23, 2018	162.60	163.90	158.85	159.00
2398	AMEX	TMF	Mon, Oct 22, 2018	159.30	160.00	157.60	157.70
2397	AMEX	TMF	Fri, Oct 19, 2018	158.90	159.40	157.30	158.60
2396	AMEX	TMF	Thu, Oct 18, 2018	158.00	161.22	157.90	159.60
2395	AMEX	TMF	Wed, Oct 17, 2018	162.40	163.05	159.60	159.60
2394	AMEX	TMF	Tue, Oct 16, 2018	161.40	162.80	160.41	162.60
2393	AMEX	TMF	Mon, Oct 15, 2018	162.50	163.18	160.92	161.70
2392	AMEX	TMF	Fri, Oct 12, 2018	161.40	164.00	160.98	161.90
2391	AMEX	TMF	Thu, Oct 11, 2018	159.80	164.60	159.00	163.40
2390	AMEX	TMF	Wed, Oct 10, 2018	156.20	158.03	154.82	157.70
2389	AMEX	TMF	Tue, Oct 9, 2018	156.40	159.30	156.10	158.90
2388	AMEX	TMF	Mon, Oct 8, 2018	155.60	156.25	154.30	154.30
2387	AMEX	TMF	Fri, Oct 5, 2018	157.30	158.80	154.20	156.20
2386	AMEX	TMF	Thu, Oct 4, 2018	160.80	161.76	158.90	160.10
2385	AMEX	TMF	Wed, Oct 3, 2018	170.20	170.40	161.00	163.70
2384	AMEX	TMF	Tue, Oct 2, 2018	171.80	173.84	171.66	172.90
2383	AMEX	TMF	Mon, Oct 1, 2018	171.90	172.60	169.55	169.60
2382	AMEX	TMF	Fri, Sep 28, 2018	176.00	176.40	173.30	173.40
2381	AMEX	TMF	Thu, Sep 27, 2018	173.30	175.20	172.80	175.00
2380	AMEX	TMF	Wed, Sep 26, 2018	172.10	174.90	171.00	174.80
2379	AMEX	TMF	Tue, Sep 25, 2018	170.40	171.35	169.80	171.10
2378	AMEX	TMF	Mon, Sep 24, 2018	172.00	174.20	171.89	171.63
2377	AMEX	TMF	Fri, Sep 21, 2018	172.40	174.30	172.35	173.70
2376	AMEX	TMF	Thu, Sep 20, 2018	171.40	174.50	170.85	173.80
2375	AMEX	TMF	Wed, Sep 19, 2018	173.50	173.70	169.70	171.60
2374	AMEX	TMF	Tue, Sep 18, 2018	177.90	178.10	173.95	174.70
2373	AMEX	TMF	Mon, Sep 17, 2018	178.60	181.40	178.32	180.20
2372	AMEX	TMF	Fri, Sep 14, 2018	179.80	181.80	179.18	180.50
2371	AMEX	TMF	Thu, Sep 13, 2018	183.90	185.00	182.30	182.80
2370	AMEX	TMF	Wed, Sep 12, 2018	182.60	183.30	182.00	182.20
2369	AMEX	TMF	Tue, Sep 11, 2018	182.70	183.30	180.70	181.00
2368	AMEX	TMF	Mon, Sep 10, 2018	183.50	185.30	183.40	185.00
2367	AMEX	TMF	Fri, Sep 7, 2018	184.20	184.50	182.60	183.10
2366	AMEX	TMF	Thu, Sep 6, 2018	186.30	188.70	185.99	188.00
2365	AMEX	TMF	Wed, Sep 5, 2018	186.40	186.80	185.20	185.90
2364	AMEX	TMF	Tue, Sep 4, 2018	187.20	187.77	186.17	187.40
2363	AMEX	TMF	Fri, Aug 31, 2018	195.20	195.20	190.40	190.70
2362	AMEX	TMF	Thu, Aug 30, 2018	192.40	193.00	191.30	192.10
2361	AMEX	TMF	Wed, Aug 29, 2018	190.50	191.60	189.00	190.90
2360	AMEX	TMF	Tue, Aug 28, 2018	191.00	191.30	189.40	190.20
2359	AMEX	TMF	Mon, Aug 27, 2018	195.00	195.20	193.40	193.60
2358	AMEX	TMF	Fri, Aug 24, 2018	194.10	197.40	193.40	197.30
2357	AMEX	TMF	Thu, Aug 23, 2018	196.00	196.60	194.80	196.10
2356	AMEX	TMF	Wed, Aug 22, 2018	196.00	196.20	194.00	195.20
2355	AMEX	TMF	Tue, Aug 21, 2018	193.10	193.70	191.60	193.10
2354	AMEX	TMF	Mon, Aug 20, 2018	194.40	195.50	193.80	194.90
2353	AMEX	TMF	Fri, Aug 17, 2018	191.50	193.00	189.99	191.20
2352	AMEX	TMF	Thu, Aug 16, 2018	190.30	190.90	187.80	190.50
2351	AMEX	TMF	Wed, Aug 15, 2018	189.60	191.90	189.34	190.50
2350	AMEX	TMF	Tue, Aug 14, 2018	189.40	189.40	186.80	187.40
2349	AMEX	TMF	Mon, Aug 13, 2018	187.70	189.90	187.70	188.90
2348	AMEX	TMF	Fri, Aug 10, 2018	188.60	191.60	188.10	189.70
2347	AMEX	TMF	Thu, Aug 9, 2018	183.20	186.00	182.90	185.70
2346	AMEX	TMF	Wed, Aug 8, 2018	180.80	182.30	180.50	181.40
2345	AMEX	TMF	Tue, Aug 7, 2018	182.30	182.80	180.40	180.90
2344	AMEX	TMF	Mon, Aug 6, 2018	184.70	186.20	183.60	183.70
2343	AMEX	TMF	Fri, Aug 3, 2018	181.40	183.60	181.40	183.20
2342	AMEX	TMF	Thu, Aug 2, 2018	180.70	181.20	179.20	180.80
2341	AMEX	TMF	Wed, Aug 1, 2018	179.00	181.60	178.10	180.10
2340	AMEX	TMF	Tue, Jul 31, 2018	184.80	185.20	183.90	184.50
2339	AMEX	TMF	Mon, Jul 30, 2018	181.30	183.20	181.20	181.60
2338	AMEX	TMF	Fri, Jul 27, 2018	185.10	185.36	183.20	183.50
2337	AMEX	TMF	Thu, Jul 26, 2018	184.80	185.40	182.17	182.80
2336	AMEX	TMF	Wed, Jul 25, 2018	186.00	187.20	182.60	183.70
2335	AMEX	TMF	Tue, Jul 24, 2018	182.80	185.20	182.00	184.80
2334	AMEX	TMF	Mon, Jul 23, 2018	187.80	188.00	182.31	182.90
2333	AMEX	TMF	Fri, Jul 20, 2018	193.90	193.90	189.50	189.90
2332	AMEX	TMF	Thu, Jul 19, 2018	194.70	197.90	194.70	196.90
2331	AMEX	TMF	Wed, Jul 18, 2018	195.90	196.10	192.95	193.40
2330	AMEX	TMF	Tue, Jul 17, 2018	197.50	197.70	195.50	195.60
2329	AMEX	TMF	Mon, Jul 16, 2018	197.10	197.20	194.20	196.90
2328	AMEX	TMF	Fri, Jul 13, 2018	199.00	200.30	198.20	199.50
2327	AMEX	TMF	Thu, Jul 12, 2018	196.80	198.30	196.80	198.20
2326	AMEX	TMF	Wed, Jul 11, 2018	198.00	198.70	196.50	198.10
2325	AMEX	TMF	Tue, Jul 10, 2018	195.40	196.70	195.20	196.10
2324	AMEX	TMF	Mon, Jul 9, 2018	196.40	197.10	195.70	196.00
2323	AMEX	TMF	Fri, Jul 6, 2018	199.70	200.70	198.50	199.80
2322	AMEX	TMF	Thu, Jul 5, 2018	196.40	198.77	196.21	198.00
2321	AMEX	TMF	Tue, Jul 3, 2018	194.00	196.40	194.00	196.00
2320	AMEX	TMF	Mon, Jul 2, 2018	195.10	195.10	192.95	193.30
2319	AMEX	TMF	Fri, Jun 29, 2018	195.80	197.30	193.30	193.60
2318	AMEX	TMF	Thu, Jun 28, 2018	195.80	196.20	194.30	195.70
2317	AMEX	TMF	Wed, Jun 27, 2018	193.70	195.98	193.00	195.50
2316	AMEX	TMF	Tue, Jun 26, 2018	189.10	190.40	188.90	190.10
2315	AMEX	TMF	Mon, Jun 25, 2018	188.70	190.87	188.70	189.40
2314	AMEX	TMF	Fri, Jun 22, 2018	186.30	188.60	186.15	188.40
2313	AMEX	TMF	Thu, Jun 21, 2018	187.50	189.20	186.90	188.10
2312	AMEX	TMF	Wed, Jun 20, 2018	189.30	189.30	185.50	185.70
2311	AMEX	TMF	Tue, Jun 19, 2018	190.70	191.70	189.30	190.50
2310	AMEX	TMF	Mon, Jun 18, 2018	189.60	189.60	187.35	187.26
2309	AMEX	TMF	Fri, Jun 15, 2018	191.20	192.20	188.40	188.50
2308	AMEX	TMF	Thu, Jun 14, 2018	186.00	188.40	184.70	188.20
2307	AMEX	TMF	Wed, Jun 13, 2018	184.40	185.50	180.90	183.70
2306	AMEX	TMF	Tue, Jun 12, 2018	182.30	184.69	182.10	183.90
2305	AMEX	TMF	Mon, Jun 11, 2018	182.70	184.34	182.35	184.10
2304	AMEX	TMF	Fri, Jun 8, 2018	185.40	186.60	184.70	185.00
2303	AMEX	TMF	Thu, Jun 7, 2018	181.30	189.60	181.20	187.00
2302	AMEX	TMF	Wed, Jun 6, 2018	183.10	183.20	180.20	181.70
2301	AMEX	TMF	Tue, Jun 5, 2018	187.10	188.10	185.70	186.20
2300	AMEX	TMF	Mon, Jun 4, 2018	188.20	188.20	184.40	184.70
2299	AMEX	TMF	Fri, Jun 1, 2018	188.10	190.75	186.80	188.90
2298	AMEX	TMF	Thu, May 31, 2018	193.90	195.60	190.65	191.80
2297	AMEX	TMF	Wed, May 30, 2018	191.20	193.30	189.90	192.80
2296	AMEX	TMF	Tue, May 29, 2018	190.00	198.30	188.63	196.80
2295	AMEX	TMF	Fri, May 25, 2018	184.50	185.80	184.15	185.05
2294	AMEX	TMF	Thu, May 24, 2018	180.90	182.30	180.50	181.20
2293	AMEX	TMF	Wed, May 23, 2018	176.40	178.00	176.10	177.40
2292	AMEX	TMF	Tue, May 22, 2018	174.30	174.60	172.50	173.60
2291	AMEX	TMF	Mon, May 21, 2018	173.70	174.90	173.00	174.40
2290	AMEX	TMF	Fri, May 18, 2018	171.00	174.50	171.00	174.10
2289	AMEX	TMF	Thu, May 17, 2018	171.80	172.59	169.31	169.70
2288	AMEX	TMF	Wed, May 16, 2018	175.20	175.70	172.40	172.60
2287	AMEX	TMF	Tue, May 15, 2018	175.80	176.00	172.00	174.40
2286	AMEX	TMF	Mon, May 14, 2018	181.50	182.44	180.60	180.80
2285	AMEX	TMF	Fri, May 11, 2018	184.00	184.20	181.70	183.60
2284	AMEX	TMF	Thu, May 10, 2018	180.30	182.50	179.70	182.20
2283	AMEX	TMF	Wed, May 9, 2018	178.70	179.90	178.00	178.20
2282	AMEX	TMF	Tue, May 8, 2018	180.70	182.70	179.40	181.10
2281	AMEX	TMF	Mon, May 7, 2018	182.40	182.80	181.50	181.90
2280	AMEX	TMF	Fri, May 4, 2018	183.60	183.70	180.40	182.80
2279	AMEX	TMF	Thu, May 3, 2018	181.90	184.00	181.40	181.80
2278	AMEX	TMF	Wed, May 2, 2018	181.20	181.90	179.30	179.30
2277	AMEX	TMF	Tue, May 1, 2018	182.10	182.10	179.40	180.00
2276	AMEX	TMF	Mon, Apr 30, 2018	181.80	184.10	181.40	182.20
2275	AMEX	TMF	Fri, Apr 27, 2018	179.20	181.40	179.20	181.00
2274	AMEX	TMF	Thu, Apr 26, 2018	175.90	177.75	175.47	177.30
2273	AMEX	TMF	Wed, Apr 25, 2018	174.60	175.70	172.51	173.70
2272	AMEX	TMF	Tue, Apr 24, 2018	178.00	179.30	176.20	176.90
2271	AMEX	TMF	Mon, Apr 23, 2018	178.90	180.10	177.75	179.70
2270	AMEX	TMF	Fri, Apr 20, 2018	181.30	182.50	179.31	179.50
2269	AMEX	TMF	Thu, Apr 19, 2018	184.00	184.40	181.05	183.80
2268	AMEX	TMF	Wed, Apr 18, 2018	192.50	193.00	187.90	187.90
2267	AMEX	TMF	Tue, Apr 17, 2018	190.90	194.20	190.60	192.80
2266	AMEX	TMF	Mon, Apr 16, 2018	187.90	191.20	187.50	191.20
2265	AMEX	TMF	Fri, Apr 13, 2018	189.20	192.10	189.20	191.30
2264	AMEX	TMF	Thu, Apr 12, 2018	191.60	191.66	188.80	190.00
2263	AMEX	TMF	Wed, Apr 11, 2018	195.80	195.90	193.00	194.00
2262	AMEX	TMF	Tue, Apr 10, 2018	192.80	193.40	190.60	192.20
2261	AMEX	TMF	Mon, Apr 9, 2018	190.10	193.10	188.60	193.10
2260	AMEX	TMF	Fri, Apr 6, 2018	190.30	192.40	188.10	192.30
2259	AMEX	TMF	Thu, Apr 5, 2018	187.60	188.30	186.00	186.30
2258	AMEX	TMF	Wed, Apr 4, 2018	193.80	194.00	190.00	190.40
2257	AMEX	TMF	Tue, Apr 3, 2018	193.90	194.20	191.00	191.60
2256	AMEX	TMF	Mon, Apr 2, 2018	194.00	198.40	192.70	196.30
2255	AMEX	TMF	Thu, Mar 29, 2018	193.20	196.99	193.20	195.30
2254	AMEX	TMF	Wed, Mar 28, 2018	193.20	193.90	190.70	192.10
2253	AMEX	TMF	Tue, Mar 27, 2018	185.60	191.40	185.60	190.80
2252	AMEX	TMF	Mon, Mar 26, 2018	186.60	188.20	184.90	185.00
2251	AMEX	TMF	Fri, Mar 23, 2018	185.00	187.80	184.70	187.00
2250	AMEX	TMF	Thu, Mar 22, 2018	188.10	190.00	184.84	187.60
2249	AMEX	TMF	Wed, Mar 21, 2018	180.10	183.80	177.70	182.00
2248	AMEX	TMF	Tue, Mar 20, 2018	181.70	182.90	181.10	181.70
2247	AMEX	TMF	Mon, Mar 19, 2018	183.50	186.70	183.00	184.10
2246	AMEX	TMF	Fri, Mar 16, 2018	186.10	186.80	184.80	185.80
2245	AMEX	TMF	Thu, Mar 15, 2018	187.60	189.04	186.50	188.10
2244	AMEX	TMF	Wed, Mar 14, 2018	184.10	188.70	184.00	188.10
2243	AMEX	TMF	Tue, Mar 13, 2018	182.50	183.95	180.10	183.40
2242	AMEX	TMF	Mon, Mar 12, 2018	179.10	180.80	178.70	180.60
2241	AMEX	TMF	Fri, Mar 9, 2018	177.90	179.00	175.95	177.50
2240	AMEX	TMF	Thu, Mar 8, 2018	179.30	182.30	179.10	181.00
2239	AMEX	TMF	Wed, Mar 7, 2018	180.60	180.90	177.60	178.10
2238	AMEX	TMF	Tue, Mar 6, 2018	179.60	181.00	178.40	178.60
2237	AMEX	TMF	Mon, Mar 5, 2018	181.70	181.70	176.31	178.40
2236	AMEX	TMF	Fri, Mar 2, 2018	182.00	182.20	178.60	179.30
2235	AMEX	TMF	Thu, Mar 1, 2018	180.20	185.40	178.80	184.20
2234	AMEX	TMF	Wed, Feb 28, 2018	179.40	180.80	178.30	180.40
2233	AMEX	TMF	Tue, Feb 27, 2018	179.50	180.09	173.70	177.20
2232	AMEX	TMF	Mon, Feb 26, 2018	180.30	181.10	177.30	177.90
2231	AMEX	TMF	Fri, Feb 23, 2018	176.50	178.40	175.90	177.70
2230	AMEX	TMF	Thu, Feb 22, 2018	173.80	175.60	172.70	173.10
2229	AMEX	TMF	Wed, Feb 21, 2018	178.40	178.60	170.60	171.80
2228	AMEX	TMF	Tue, Feb 20, 2018	178.90	179.50	176.20	178.00
2227	AMEX	TMF	Fri, Feb 16, 2018	181.90	182.80	178.90	180.50
2226	AMEX	TMF	Thu, Feb 15, 2018	178.20	180.90	177.40	177.90
2225	AMEX	TMF	Wed, Feb 14, 2018	179.40	180.00	175.10	176.10
2224	AMEX	TMF	Tue, Feb 13, 2018	180.40	182.00	179.30	181.70
2223	AMEX	TMF	Mon, Feb 12, 2018	180.00	183.40	178.40	179.90
2222	AMEX	TMF	Fri, Feb 9, 2018	177.90	182.50	176.60	177.20
2221	AMEX	TMF	Thu, Feb 8, 2018	177.60	183.07	177.00	181.00
2220	AMEX	TMF	Wed, Feb 7, 2018	187.30	188.30	180.30	181.40
2219	AMEX	TMF	Tue, Feb 6, 2018	189.10	191.00	185.40	186.80
2218	AMEX	TMF	Mon, Feb 5, 2018	183.10	195.30	180.80	190.60
2217	AMEX	TMF	Fri, Feb 2, 2018	188.10	188.49	183.60	185.10
2216	AMEX	TMF	Thu, Feb 1, 2018	198.90	199.30	190.10	190.40
2215	AMEX	TMF	Wed, Jan 31, 2018	199.60	200.00	195.40	199.50
2214	AMEX	TMF	Tue, Jan 30, 2018	197.20	197.20	194.10	195.70
2213	AMEX	TMF	Mon, Jan 29, 2018	200.10	200.40	197.20	199.40
2212	AMEX	TMF	Fri, Jan 26, 2018	205.10	205.10	201.05	203.10
2211	AMEX	TMF	Thu, Jan 25, 2018	201.20	206.16	199.70	206.00
2210	AMEX	TMF	Wed, Jan 24, 2018	199.90	201.30	198.40	201.00
2209	AMEX	TMF	Tue, Jan 23, 2018	204.50	206.50	202.00	204.10
2208	AMEX	TMF	Mon, Jan 22, 2018	203.20	204.10	200.80	201.20
2207	AMEX	TMF	Fri, Jan 19, 2018	202.70	203.50	200.80	201.20
2206	AMEX	TMF	Thu, Jan 18, 2018	205.60	207.10	203.50	204.60
2205	AMEX	TMF	Wed, Jan 17, 2018	211.60	214.00	208.80	210.50
2204	AMEX	TMF	Tue, Jan 16, 2018	211.40	212.30	208.70	210.70
2203	AMEX	TMF	Fri, Jan 12, 2018	206.20	209.73	205.60	208.50
2202	AMEX	TMF	Thu, Jan 11, 2018	203.90	208.90	202.50	207.60
2201	AMEX	TMF	Wed, Jan 10, 2018	200.00	205.69	199.30	205.10
2200	AMEX	TMF	Tue, Jan 9, 2018	210.00	210.30	205.00	205.50
2199	AMEX	TMF	Mon, Jan 8, 2018	216.60	216.60	212.10	214.40
2198	AMEX	TMF	Fri, Jan 5, 2018	215.80	217.20	213.20	215.00
2197	AMEX	TMF	Thu, Jan 4, 2018	214.40	217.10	213.00	216.70
2196	AMEX	TMF	Wed, Jan 3, 2018	216.20	217.30	213.80	216.40
2195	AMEX	TMF	Tue, Jan 2, 2018	219.00	219.39	211.50	213.80
2194	AMEX	TMF	Fri, Dec 29, 2017	219.10	222.20	218.90	221.10
2193	AMEX	TMF	Thu, Dec 28, 2017	219.60	220.80	218.60	220.20
2192	AMEX	TMF	Wed, Dec 27, 2017	214.80	221.60	214.80	220.50
2191	AMEX	TMF	Tue, Dec 26, 2017	211.00	214.60	211.00	212.40
2190	AMEX	TMF	Fri, Dec 22, 2017	210.60	211.19	209.30	210.70
2189	AMEX	TMF	Thu, Dec 21, 2017	206.80	210.90	206.71	209.70
2188	AMEX	TMF	Wed, Dec 20, 2017	207.10	209.00	205.33	206.10
2187	AMEX	TMF	Tue, Dec 19, 2017	217.70	217.90	210.82	213.70
2186	AMEX	TMF	Mon, Dec 18, 2017	227.20	227.20	221.30	221.78
2185	AMEX	TMF	Fri, Dec 15, 2017	226.10	230.10	224.90	228.70
2184	AMEX	TMF	Thu, Dec 14, 2017	222.40	226.90	220.80	226.40
2183	AMEX	TMF	Wed, Dec 13, 2017	220.80	223.90	219.98	223.40
2182	AMEX	TMF	Tue, Dec 12, 2017	217.90	218.90	215.00	218.70
2181	AMEX	TMF	Mon, Dec 11, 2017	221.50	222.69	218.80	219.20
2180	AMEX	TMF	Fri, Dec 8, 2017	220.20	220.40	218.20	220.40
2179	AMEX	TMF	Thu, Dec 7, 2017	227.40	227.90	218.70	220.90
2178	AMEX	TMF	Wed, Dec 6, 2017	226.60	228.50	225.50	225.70
2177	AMEX	TMF	Tue, Dec 5, 2017	219.60	224.40	219.31	223.30
2176	AMEX	TMF	Mon, Dec 4, 2017	216.80	220.50	216.18	220.40
2175	AMEX	TMF	Fri, Dec 1, 2017	216.50	225.60	212.60	219.80
2174	AMEX	TMF	Thu, Nov 30, 2017	212.20	213.08	207.71	211.20
2173	AMEX	TMF	Wed, Nov 29, 2017	213.60	214.29	211.20	213.70
2172	AMEX	TMF	Tue, Nov 28, 2017	220.20	221.80	218.30	219.80
2171	AMEX	TMF	Mon, Nov 27, 2017	220.80	221.10	218.20	219.20
2170	AMEX	TMF	Fri, Nov 24, 2017	221.10	221.30	219.40	220.20
2169	AMEX	TMF	Wed, Nov 22, 2017	219.60	222.20	219.10	222.10
2168	AMEX	TMF	Tue, Nov 21, 2017	221.60	222.69	217.90	219.70
2167	AMEX	TMF	Mon, Nov 20, 2017	215.50	218.00	215.50	218.00
2166	AMEX	TMF	Fri, Nov 17, 2017	216.50	218.39	215.80	217.90
2165	AMEX	TMF	Thu, Nov 16, 2017	216.50	218.00	213.40	213.60
2164	AMEX	TMF	Wed, Nov 15, 2017	216.50	219.70	214.50	219.40
2163	AMEX	TMF	Tue, Nov 14, 2017	210.00	212.50	210.00	212.00
2162	AMEX	TMF	Mon, Nov 13, 2017	210.50	210.50	207.90	208.10
2161	AMEX	TMF	Fri, Nov 10, 2017	210.10	210.60	206.20	207.20
2160	AMEX	TMF	Thu, Nov 9, 2017	216.10	217.80	214.20	216.70
2159	AMEX	TMF	Wed, Nov 8, 2017	219.80	220.74	217.75	218.50
2158	AMEX	TMF	Tue, Nov 7, 2017	217.80	220.70	217.40	219.70
2157	AMEX	TMF	Mon, Nov 6, 2017	216.50	217.70	215.20	217.30
2156	AMEX	TMF	Fri, Nov 3, 2017	213.90	215.15	212.20	215.10
2155	AMEX	TMF	Thu, Nov 2, 2017	211.60	214.20	211.20	213.20
2154	AMEX	TMF	Wed, Nov 1, 2017	208.30	212.30	208.10	210.50
2153	AMEX	TMF	Tue, Oct 31, 2017	207.70	208.60	207.40	207.60
2152	AMEX	TMF	Mon, Oct 30, 2017	204.70	207.65	203.30	207.60
2151	AMEX	TMF	Fri, Oct 27, 2017	200.10	202.00	199.50	201.80
2150	AMEX	TMF	Thu, Oct 26, 2017	200.70	201.00	197.90	198.00
2149	AMEX	TMF	Wed, Oct 25, 2017	198.50	200.59	197.80	200.10
2148	AMEX	TMF	Tue, Oct 24, 2017	202.50	204.10	201.40	203.00
2147	AMEX	TMF	Mon, Oct 23, 2017	206.50	208.00	205.80	206.60
2146	AMEX	TMF	Fri, Oct 20, 2017	205.50	206.90	204.04	205.90
2145	AMEX	TMF	Thu, Oct 19, 2017	214.50	215.80	212.20	212.20
2144	AMEX	TMF	Wed, Oct 18, 2017	210.90	211.60	209.10	211.50
2143	AMEX	TMF	Tue, Oct 17, 2017	212.80	216.20	212.80	215.80
2142	AMEX	TMF	Mon, Oct 16, 2017	213.70	215.45	212.88	215.00
2141	AMEX	TMF	Fri, Oct 13, 2017	214.20	215.70	211.83	215.40
2140	AMEX	TMF	Thu, Oct 12, 2017	208.60	210.90	207.20	210.70
2139	AMEX	TMF	Wed, Oct 11, 2017	208.80	209.20	207.39	208.30
2138	AMEX	TMF	Tue, Oct 10, 2017	206.00	210.30	206.00	207.00
2137	AMEX	TMF	Mon, Oct 9, 2017	204.70	206.40	204.33	205.80
2136	AMEX	TMF	Fri, Oct 6, 2017	202.70	206.60	201.27	204.00
2135	AMEX	TMF	Thu, Oct 5, 2017	207.20	207.31	204.60	205.80
2134	AMEX	TMF	Wed, Oct 4, 2017	208.60	209.09	205.70	208.20
2133	AMEX	TMF	Tue, Oct 3, 2017	205.80	208.68	205.60	207.70
2132	AMEX	TMF	Mon, Oct 2, 2017	210.00	211.20	207.50	207.50
2131	AMEX	TMF	Fri, Sep 29, 2017	209.00	210.10	206.40	208.70
2130	AMEX	TMF	Thu, Sep 28, 2017	205.70	208.22	204.80	207.30
2129	AMEX	TMF	Wed, Sep 27, 2017	209.30	211.50	208.10	209.70
2128	AMEX	TMF	Tue, Sep 26, 2017	219.20	219.80	217.50	219.50
2127	AMEX	TMF	Mon, Sep 25, 2017	217.20	221.80	216.47	220.10
2126	AMEX	TMF	Fri, Sep 22, 2017	217.80	219.20	215.70	216.40
2125	AMEX	TMF	Thu, Sep 21, 2017	216.00	218.27	214.60	214.60
2124	AMEX	TMF	Wed, Sep 20, 2017	215.30	215.55	212.00	215.20
2123	AMEX	TMF	Tue, Sep 19, 2017	216.80	217.00	214.15	214.50
2122	AMEX	TMF	Mon, Sep 18, 2017	218.00	218.50	214.70	216.50
2121	AMEX	TMF	Fri, Sep 15, 2017	220.50	220.79	218.40	220.10
2120	AMEX	TMF	Thu, Sep 14, 2017	217.60	219.90	216.88	219.90
2119	AMEX	TMF	Wed, Sep 13, 2017	220.50	220.50	217.10	217.40
2118	AMEX	TMF	Tue, Sep 12, 2017	221.30	221.50	218.60	219.90
2117	AMEX	TMF	Mon, Sep 11, 2017	225.90	226.30	222.27	223.50
2116	AMEX	TMF	Fri, Sep 8, 2017	232.50	232.50	229.40	231.80
2115	AMEX	TMF	Thu, Sep 7, 2017	228.50	234.60	228.10	233.30
2114	AMEX	TMF	Wed, Sep 6, 2017	230.70	231.80	225.00	226.30
2113	AMEX	TMF	Tue, Sep 5, 2017	226.30	230.50	224.94	230.30
2112	AMEX	TMF	Fri, Sep 1, 2017	223.10	223.40	218.60	220.30
2111	AMEX	TMF	Thu, Aug 31, 2017	223.40	225.50	223.13	225.10
2110	AMEX	TMF	Wed, Aug 30, 2017	223.30	224.00	221.70	223.40
2109	AMEX	TMF	Tue, Aug 29, 2017	227.70	228.00	221.80	223.60
2108	AMEX	TMF	Mon, Aug 28, 2017	219.70	222.10	218.80	221.40
2107	AMEX	TMF	Fri, Aug 25, 2017	220.20	222.40	219.65	221.60
2106	AMEX	TMF	Thu, Aug 24, 2017	219.50	221.70	218.70	219.10
2105	AMEX	TMF	Wed, Aug 23, 2017	220.80	222.00	219.30	221.90
2104	AMEX	TMF	Tue, Aug 22, 2017	219.10	219.10	216.70	217.50
2103	AMEX	TMF	Mon, Aug 21, 2017	219.60	220.27	217.76	220.20
2102	AMEX	TMF	Fri, Aug 18, 2017	220.40	221.20	216.60	218.40
2101	AMEX	TMF	Thu, Aug 17, 2017	213.90	218.70	212.96	218.50
2100	AMEX	TMF	Wed, Aug 16, 2017	209.50	215.50	209.30	214.00
2099	AMEX	TMF	Tue, Aug 15, 2017	208.70	212.97	208.60	211.60
2098	AMEX	TMF	Mon, Aug 14, 2017	215.60	216.50	213.90	214.60
2097	AMEX	TMF	Fri, Aug 11, 2017	214.00	217.70	213.45	217.30
2096	AMEX	TMF	Thu, Aug 10, 2017	213.80	217.60	213.00	217.40
2095	AMEX	TMF	Wed, Aug 9, 2017	215.10	215.30	211.35	212.00
2094	AMEX	TMF	Tue, Aug 8, 2017	209.90	210.40	206.20	208.80
2093	AMEX	TMF	Mon, Aug 7, 2017	209.40	211.00	208.30	210.70
2092	AMEX	TMF	Fri, Aug 4, 2017	211.10	211.38	207.50	210.10
2091	AMEX	TMF	Thu, Aug 3, 2017	211.90	215.80	211.90	215.70
2090	AMEX	TMF	Wed, Aug 2, 2017	209.80	211.53	209.00	209.00
2089	AMEX	TMF	Tue, Aug 1, 2017	200.50	209.21	200.50	208.60
2088	AMEX	TMF	Mon, Jul 31, 2017	202.10	204.70	201.56	204.40
2087	AMEX	TMF	Fri, Jul 28, 2017	201.20	204.31	201.00	203.90
2086	AMEX	TMF	Thu, Jul 27, 2017	200.10	201.57	198.70	200.20
2085	AMEX	TMF	Wed, Jul 26, 2017	200.80	204.90	200.00	203.70
2084	AMEX	TMF	Tue, Jul 25, 2017	205.40	205.60	202.00	202.80
2083	AMEX	TMF	Mon, Jul 24, 2017	212.10	213.00	210.48	210.90
2082	AMEX	TMF	Fri, Jul 21, 2017	213.20	214.90	212.50	213.20
2081	AMEX	TMF	Thu, Jul 20, 2017	212.20	213.45	209.80	210.50
2080	AMEX	TMF	Wed, Jul 19, 2017	208.90	209.90	207.72	209.00
2079	AMEX	TMF	Tue, Jul 18, 2017	207.00	208.70	206.10	208.50
2078	AMEX	TMF	Mon, Jul 17, 2017	201.90	204.80	201.25	203.10
2077	AMEX	TMF	Fri, Jul 14, 2017	205.00	205.50	200.50	201.80
2076	AMEX	TMF	Thu, Jul 13, 2017	203.00	203.02	198.80	200.80
2075	AMEX	TMF	Wed, Jul 12, 2017	204.30	205.20	202.60	205.00
2074	AMEX	TMF	Tue, Jul 11, 2017	199.70	201.66	198.70	200.70
2073	AMEX	TMF	Mon, Jul 10, 2017	199.90	200.60	198.40	199.60
2072	AMEX	TMF	Fri, Jul 7, 2017	199.30	200.39	198.30	199.20
2071	AMEX	TMF	Thu, Jul 6, 2017	203.20	203.40	199.90	202.70
2070	AMEX	TMF	Wed, Jul 5, 2017	206.50	208.31	205.90	207.80
2069	AMEX	TMF	Mon, Jul 3, 2017	210.10	210.50	205.30	207.50
2068	AMEX	TMF	Fri, Jun 30, 2017	209.70	210.90	208.30	209.50
2067	AMEX	TMF	Thu, Jun 29, 2017	208.70	212.40	208.50	211.30
2066	AMEX	TMF	Wed, Jun 28, 2017	217.60	217.72	213.90	216.30
2065	AMEX	TMF	Tue, Jun 27, 2017	222.00	222.00	217.50	218.60
2064	AMEX	TMF	Mon, Jun 26, 2017	225.90	227.67	225.40	226.10
2063	AMEX	TMF	Fri, Jun 23, 2017	222.20	224.30	221.60	223.60
2062	AMEX	TMF	Thu, Jun 22, 2017	222.70	224.00	221.06	223.70
2061	AMEX	TMF	Wed, Jun 21, 2017	219.80	222.79	219.20	222.60
2060	AMEX	TMF	Tue, Jun 20, 2017	218.30	221.59	218.30	221.00
2059	AMEX	TMF	Mon, Jun 19, 2017	216.00	217.00	214.90	215.12
2058	AMEX	TMF	Fri, Jun 16, 2017	214.90	216.92	214.70	216.20
2057	AMEX	TMF	Thu, Jun 15, 2017	215.60	216.40	214.18	215.50
2056	AMEX	TMF	Wed, Jun 14, 2017	214.20	218.00	213.40	216.00
2055	AMEX	TMF	Tue, Jun 13, 2017	205.10	207.40	204.50	207.00
2054	AMEX	TMF	Mon, Jun 12, 2017	205.60	209.70	205.40	206.50
2053	AMEX	TMF	Fri, Jun 9, 2017	205.50	208.20	204.81	206.90
2052	AMEX	TMF	Thu, Jun 8, 2017	209.50	209.50	206.50	207.90
2051	AMEX	TMF	Wed, Jun 7, 2017	211.40	212.50	209.00	209.50
2050	AMEX	TMF	Tue, Jun 6, 2017	213.10	214.40	212.00	212.00
2049	AMEX	TMF	Mon, Jun 5, 2017	210.00	210.80	208.90	209.00
2048	AMEX	TMF	Fri, Jun 2, 2017	210.90	213.80	210.40	213.10
2047	AMEX	TMF	Thu, Jun 1, 2017	203.40	206.10	203.40	206.00
2046	AMEX	TMF	Wed, May 31, 2017	203.60	207.10	203.60	205.60
2045	AMEX	TMF	Tue, May 30, 2017	204.20	204.60	202.60	204.20
2044	AMEX	TMF	Fri, May 26, 2017	201.50	202.60	200.30	201.40
2043	AMEX	TMF	Thu, May 25, 2017	199.40	200.40	197.90	200.40
2042	AMEX	TMF	Wed, May 24, 2017	198.00	200.30	196.80	200.10
2041	AMEX	TMF	Tue, May 23, 2017	201.70	202.10	196.60	196.80
2040	AMEX	TMF	Mon, May 22, 2017	201.40	201.84	200.40	201.20
2039	AMEX	TMF	Fri, May 19, 2017	201.00	202.90	199.30	202.70
2038	AMEX	TMF	Thu, May 18, 2017	203.00	203.74	200.28	201.20
2037	AMEX	TMF	Wed, May 17, 2017	197.60	201.80	196.50	200.50
2036	AMEX	TMF	Tue, May 16, 2017	190.30	193.97	190.30	192.20
2035	AMEX	TMF	Mon, May 15, 2017	190.30	190.80	188.70	190.30
2034	AMEX	TMF	Fri, May 12, 2017	189.80	192.20	189.80	191.60
2033	AMEX	TMF	Thu, May 11, 2017	185.10	187.90	184.90	187.50
2032	AMEX	TMF	Wed, May 10, 2017	189.50	190.20	186.10	187.60
2031	AMEX	TMF	Tue, May 9, 2017	187.20	188.20	186.00	188.20
2030	AMEX	TMF	Mon, May 8, 2017	190.40	190.70	187.80	188.40
2029	AMEX	TMF	Fri, May 5, 2017	191.80	192.26	189.60	191.30
2028	AMEX	TMF	Thu, May 4, 2017	190.10	191.10	188.60	191.10
2027	AMEX	TMF	Wed, May 3, 2017	195.70	204.10	192.70	193.90
2026	AMEX	TMF	Tue, May 2, 2017	189.90	193.80	189.90	193.50
2025	AMEX	TMF	Mon, May 1, 2017	193.40	195.60	188.80	190.40
2024	AMEX	TMF	Fri, Apr 28, 2017	191.90	195.80	191.60	195.50
2023	AMEX	TMF	Thu, Apr 27, 2017	192.50	195.20	191.90	194.40
2022	AMEX	TMF	Wed, Apr 26, 2017	191.50	194.50	191.20	194.50
2021	AMEX	TMF	Tue, Apr 25, 2017	195.00	196.00	190.94	191.50
2020	AMEX	TMF	Mon, Apr 24, 2017	196.50	199.50	196.10	198.60
2019	AMEX	TMF	Fri, Apr 21, 2017	202.70	204.70	201.20	201.40
2018	AMEX	TMF	Thu, Apr 20, 2017	202.30	203.20	199.50	201.60
2017	AMEX	TMF	Wed, Apr 19, 2017	204.40	204.50	202.36	203.80
2016	AMEX	TMF	Tue, Apr 18, 2017	203.20	208.50	201.76	207.50
2015	AMEX	TMF	Mon, Apr 17, 2017	200.80	201.63	198.20	199.60
2014	AMEX	TMF	Thu, Apr 13, 2017	201.20	202.50	198.60	201.50
2013	AMEX	TMF	Wed, Apr 12, 2017	196.80	199.89	195.60	199.40
2012	AMEX	TMF	Tue, Apr 11, 2017	193.10	197.30	192.90	196.40
2011	AMEX	TMF	Mon, Apr 10, 2017	190.10	192.30	189.54	190.80
2010	AMEX	TMF	Fri, Apr 7, 2017	193.50	195.40	188.10	188.10
2009	AMEX	TMF	Thu, Apr 6, 2017	190.60	191.50	187.50	190.70
2008	AMEX	TMF	Wed, Apr 5, 2017	187.70	192.00	186.70	191.20
2007	AMEX	TMF	Tue, Apr 4, 2017	191.60	192.50	189.47	189.70
2006	AMEX	TMF	Mon, Apr 3, 2017	187.20	193.80	186.90	192.90
2005	AMEX	TMF	Fri, Mar 31, 2017	185.40	187.70	185.00	187.20
2004	AMEX	TMF	Thu, Mar 30, 2017	189.20	189.20	185.40	185.80
2003	AMEX	TMF	Wed, Mar 29, 2017	188.40	190.50	188.20	190.30
2002	AMEX	TMF	Tue, Mar 28, 2017	192.30	192.34	186.40	186.90
2001	AMEX	TMF	Mon, Mar 27, 2017	192.40	193.30	189.64	190.80
2000	AMEX	TMF	Fri, Mar 24, 2017	186.50	189.20	186.10	188.15
1999	AMEX	TMF	Thu, Mar 23, 2017	188.00	188.90	184.40	186.20
1998	AMEX	TMF	Wed, Mar 22, 2017	187.70	189.60	186.30	187.10
1997	AMEX	TMF	Tue, Mar 21, 2017	179.70	185.68	179.70	185.00
1996	AMEX	TMF	Mon, Mar 20, 2017	177.90	180.80	177.60	180.48
1995	AMEX	TMF	Fri, Mar 17, 2017	175.90	178.50	175.40	178.00
1994	AMEX	TMF	Thu, Mar 16, 2017	175.10	175.90	173.63	174.80
1993	AMEX	TMF	Wed, Mar 15, 2017	173.40	178.80	172.80	177.40
1992	AMEX	TMF	Tue, Mar 14, 2017	170.10	172.50	169.80	171.40
1991	AMEX	TMF	Mon, Mar 13, 2017	170.40	171.40	168.70	168.70
1990	AMEX	TMF	Fri, Mar 10, 2017	171.60	172.26	169.80	172.10
1989	AMEX	TMF	Thu, Mar 9, 2017	172.40	173.10	170.05	170.40
1988	AMEX	TMF	Wed, Mar 8, 2017	172.70	175.36	172.20	174.60
1987	AMEX	TMF	Tue, Mar 7, 2017	177.80	178.55	176.70	177.45
1986	AMEX	TMF	Mon, Mar 6, 2017	180.70	180.80	177.90	179.30
1985	AMEX	TMF	Fri, Mar 3, 2017	181.50	181.70	178.20	181.70
1984	AMEX	TMF	Thu, Mar 2, 2017	180.20	181.10	178.50	180.40
1983	AMEX	TMF	Wed, Mar 1, 2017	181.60	182.70	180.00	182.30
1982	AMEX	TMF	Tue, Feb 28, 2017	191.10	193.40	190.25	191.70
1981	AMEX	TMF	Mon, Feb 27, 2017	192.50	192.73	189.60	189.70
1980	AMEX	TMF	Fri, Feb 24, 2017	190.20	193.90	189.90	193.26
1979	AMEX	TMF	Thu, Feb 23, 2017	186.60	187.40	185.50	187.10
1978	AMEX	TMF	Wed, Feb 22, 2017	187.60	187.71	182.20	185.40
1977	AMEX	TMF	Tue, Feb 21, 2017	182.70	186.80	182.24	184.50
1976	AMEX	TMF	Fri, Feb 17, 2017	186.60	187.10	184.70	185.50
1975	AMEX	TMF	Thu, Feb 16, 2017	180.50	185.00	180.10	182.40
1974	AMEX	TMF	Wed, Feb 15, 2017	178.80	180.55	178.00	179.10
1973	AMEX	TMF	Tue, Feb 14, 2017	185.50	185.60	178.85	181.80
1972	AMEX	TMF	Mon, Feb 13, 2017	185.00	186.10	183.60	186.00
1971	AMEX	TMF	Fri, Feb 10, 2017	184.60	188.70	184.60	188.00
1970	AMEX	TMF	Thu, Feb 9, 2017	191.10	191.90	187.50	188.30
1969	AMEX	TMF	Wed, Feb 8, 2017	190.80	195.00	190.80	194.90
1968	AMEX	TMF	Tue, Feb 7, 2017	183.30	189.20	182.20	187.30
1967	AMEX	TMF	Mon, Feb 6, 2017	183.20	185.09	180.60	183.60
1966	AMEX	TMF	Fri, Feb 3, 2017	182.20	184.00	177.65	180.30
1965	AMEX	TMF	Thu, Feb 2, 2017	184.20	185.10	180.10	180.40
1964	AMEX	TMF	Wed, Feb 1, 2017	180.80	182.32	178.18	180.80
1963	AMEX	TMF	Tue, Jan 31, 2017	180.80	185.35	180.10	183.60
1962	AMEX	TMF	Mon, Jan 30, 2017	181.10	182.90	179.90	180.20
1961	AMEX	TMF	Fri, Jan 27, 2017	180.70	182.65	180.10	181.60
1960	AMEX	TMF	Thu, Jan 26, 2017	178.20	180.10	175.90	180.00
1959	AMEX	TMF	Wed, Jan 25, 2017	180.60	181.70	177.00	177.80
1958	AMEX	TMF	Tue, Jan 24, 2017	187.40	188.90	182.80	185.20
1957	AMEX	TMF	Mon, Jan 23, 2017	185.00	192.30	183.90	189.30
1956	AMEX	TMF	Fri, Jan 20, 2017	183.40	185.10	180.50	183.90
1955	AMEX	TMF	Thu, Jan 19, 2017	186.10	186.30	181.80	184.80
1954	AMEX	TMF	Wed, Jan 18, 2017	192.40	193.00	188.10	188.60
1953	AMEX	TMF	Tue, Jan 17, 2017	197.00	197.70	193.40	196.20
1952	AMEX	TMF	Fri, Jan 13, 2017	190.00	192.10	186.80	190.20
1951	AMEX	TMF	Thu, Jan 12, 2017	196.80	198.80	192.60	192.80
1950	AMEX	TMF	Wed, Jan 11, 2017	193.30	196.69	190.80	194.20
1949	AMEX	TMF	Tue, Jan 10, 2017	191.20	193.00	190.10	192.20
1948	AMEX	TMF	Mon, Jan 9, 2017	192.80	193.50	191.05	192.80
1947	AMEX	TMF	Fri, Jan 6, 2017	190.00	191.55	187.70	187.90
1946	AMEX	TMF	Thu, Jan 5, 2017	186.60	193.63	185.20	193.60
1945	AMEX	TMF	Wed, Jan 4, 2017	183.20	185.30	182.04	185.00
1944	AMEX	TMF	Tue, Jan 3, 2017	177.40	184.50	176.30	182.70
1943	AMEX	TMF	Fri, Dec 30, 2016	179.40	182.80	178.72	180.90
1942	AMEX	TMF	Thu, Dec 29, 2016	178.90	181.10	178.46	179.80
1941	AMEX	TMF	Wed, Dec 28, 2016	174.70	179.70	174.24	177.70
1940	AMEX	TMF	Tue, Dec 27, 2016	172.60	174.20	172.10	174.20
1939	AMEX	TMF	Fri, Dec 23, 2016	176.80	177.20	175.30	175.70
1938	AMEX	TMF	Thu, Dec 22, 2016	173.60	175.50	173.20	174.90
1937	AMEX	TMF	Wed, Dec 21, 2016	174.40	175.90	173.10	175.60
1936	AMEX	TMF	Tue, Dec 20, 2016	172.70	173.80	171.44	173.50
1935	AMEX	TMF	Mon, Dec 19, 2016	174.10	176.70	173.30	176.10
1934	AMEX	TMF	Fri, Dec 16, 2016	172.60	173.90	169.10	170.60
1933	AMEX	TMF	Thu, Dec 15, 2016	172.30	175.50	170.00	171.70
1932	AMEX	TMF	Wed, Dec 14, 2016	179.40	179.80	169.20	169.40
1931	AMEX	TMF	Tue, Dec 13, 2016	176.40	176.66	172.00	175.20
1930	AMEX	TMF	Mon, Dec 12, 2016	171.10	173.60	169.60	173.10
1929	AMEX	TMF	Fri, Dec 9, 2016	177.70	178.50	171.50	172.60
1928	AMEX	TMF	Thu, Dec 8, 2016	180.90	180.90	178.20	179.10
1927	AMEX	TMF	Wed, Dec 7, 2016	183.20	186.66	183.20	185.40
1926	AMEX	TMF	Tue, Dec 6, 2016	182.80	183.40	179.80	181.20
1925	AMEX	TMF	Mon, Dec 5, 2016	179.20	185.60	176.70	181.50
1924	AMEX	TMF	Fri, Dec 2, 2016	180.00	184.64	180.00	182.00
1923	AMEX	TMF	Thu, Dec 1, 2016	177.20	179.30	173.10	178.30
1922	AMEX	TMF	Wed, Nov 30, 2016	182.80	187.60	180.40	182.70
1921	AMEX	TMF	Tue, Nov 29, 2016	190.10	194.10	188.60	193.00
1920	AMEX	TMF	Mon, Nov 28, 2016	189.40	191.10	188.20	191.00
1919	AMEX	TMF	Fri, Nov 25, 2016	188.80	189.00	185.00	186.70
1918	AMEX	TMF	Wed, Nov 23, 2016	182.70	187.20	179.70	186.10
1917	AMEX	TMF	Tue, Nov 22, 2016	190.50	191.00	187.30	188.30
1916	AMEX	TMF	Mon, Nov 21, 2016	188.70	189.90	187.31	188.50
1915	AMEX	TMF	Fri, Nov 18, 2016	190.90	192.40	184.60	187.10
1914	AMEX	TMF	Thu, Nov 17, 2016	192.10	193.09	187.80	188.70
1913	AMEX	TMF	Wed, Nov 16, 2016	194.30	198.00	193.70	197.50
1912	AMEX	TMF	Tue, Nov 15, 2016	193.50	196.44	191.77	192.20
1911	AMEX	TMF	Mon, Nov 14, 2016	189.30	196.00	186.90	189.70
1910	AMEX	TMF	Fri, Nov 11, 2016	197.30	197.89	191.20	193.20
1909	AMEX	TMF	Thu, Nov 10, 2016	202.10	207.30	196.50	196.60
1908	AMEX	TMF	Wed, Nov 9, 2016	220.10	220.60	203.70	205.80
1907	AMEX	TMF	Tue, Nov 8, 2016	240.50	241.30	233.30	235.00
1906	AMEX	TMF	Mon, Nov 7, 2016	239.60	240.80	237.30	238.40
1905	AMEX	TMF	Fri, Nov 4, 2016	241.90	244.70	241.20	244.60
1904	AMEX	TMF	Thu, Nov 3, 2016	239.60	240.90	237.40	238.20
1903	AMEX	TMF	Wed, Nov 2, 2016	242.40	246.00	240.90	244.20
1902	AMEX	TMF	Tue, Nov 1, 2016	236.20	243.80	234.54	240.80
1901	AMEX	TMF	Mon, Oct 31, 2016	238.90	240.70	237.80	240.10
1900	AMEX	TMF	Fri, Oct 28, 2016	235.70	238.90	235.65	236.50
1899	AMEX	TMF	Thu, Oct 27, 2016	239.90	239.90	234.30	237.90
1898	AMEX	TMF	Wed, Oct 26, 2016	247.70	249.50	245.00	246.00
1897	AMEX	TMF	Tue, Oct 25, 2016	248.20	253.60	247.80	250.60
1896	AMEX	TMF	Mon, Oct 24, 2016	253.00	253.20	246.80	249.30
1895	AMEX	TMF	Fri, Oct 21, 2016	253.98	254.72	250.00	252.80
1894	AMEX	TMF	Thu, Oct 20, 2016	254.30	255.00	250.40	251.50
1893	AMEX	TMF	Wed, Oct 19, 2016	247.30	252.40	247.10	251.00
1892	AMEX	TMF	Tue, Oct 18, 2016	244.30	250.30	244.30	250.20
1891	AMEX	TMF	Mon, Oct 17, 2016	246.20	249.42	245.80	247.40
1890	AMEX	TMF	Fri, Oct 14, 2016	247.00	250.70	242.70	243.30
1889	AMEX	TMF	Thu, Oct 13, 2016	254.90	256.40	253.27	253.60
1888	AMEX	TMF	Wed, Oct 12, 2016	249.00	251.40	246.50	250.90
1887	AMEX	TMF	Tue, Oct 11, 2016	250.60	254.30	248.42	250.10
1886	AMEX	TMF	Mon, Oct 10, 2016	250.10	252.10	248.50	252.10
1885	AMEX	TMF	Fri, Oct 7, 2016	256.50	258.58	251.80	256.60
1884	AMEX	TMF	Thu, Oct 6, 2016	256.50	261.10	255.40	256.30
1883	AMEX	TMF	Wed, Oct 5, 2016	263.20	263.30	257.80	260.70
1882	AMEX	TMF	Tue, Oct 4, 2016	272.30	273.70	263.80	263.90
1881	AMEX	TMF	Mon, Oct 3, 2016	279.50	279.50	273.50	273.60
1880	AMEX	TMF	Fri, Sep 30, 2016	283.00	283.40	272.60	277.00
1879	AMEX	TMF	Thu, Sep 29, 2016	276.90	285.20	276.10	284.00
1878	AMEX	TMF	Wed, Sep 28, 2016	282.60	286.50	281.00	282.40
1877	AMEX	TMF	Tue, Sep 27, 2016	283.30	284.70	279.60	284.00
1876	AMEX	TMF	Mon, Sep 26, 2016	273.90	278.60	273.90	277.30
1875	AMEX	TMF	Fri, Sep 23, 2016	273.75	275.51	271.99	272.50
1874	AMEX	TMF	Thu, Sep 22, 2016	271.70	275.40	270.90	272.90
1873	AMEX	TMF	Wed, Sep 21, 2016	259.80	267.40	258.00	267.10
1872	AMEX	TMF	Tue, Sep 20, 2016	263.00	265.30	260.20	260.90
1871	AMEX	TMF	Mon, Sep 19, 2016	259.00	260.70	257.70	258.10
1870	AMEX	TMF	Fri, Sep 16, 2016	259.80	260.70	257.52	260.60
1869	AMEX	TMF	Thu, Sep 15, 2016	254.30	256.50	250.80	254.50
1868	AMEX	TMF	Wed, Sep 14, 2016	256.40	261.50	256.40	258.00
1867	AMEX	TMF	Tue, Sep 13, 2016	267.50	268.20	252.50	256.40
1866	AMEX	TMF	Mon, Sep 12, 2016	264.30	267.30	263.40	265.70
1865	AMEX	TMF	Fri, Sep 9, 2016	268.90	269.30	264.90	265.40
1864	AMEX	TMF	Thu, Sep 8, 2016	286.10	288.35	275.80	279.60
1863	AMEX	TMF	Wed, Sep 7, 2016	295.10	295.80	290.40	290.50
1862	AMEX	TMF	Tue, Sep 6, 2016	285.50	293.30	284.40	291.00
1861	AMEX	TMF	Fri, Sep 2, 2016	286.80	287.00	281.90	284.70
1860	AMEX	TMF	Thu, Sep 1, 2016	285.00	293.90	284.30	291.70
1859	AMEX	TMF	Wed, Aug 31, 2016	289.30	292.70	287.70	290.90
1858	AMEX	TMF	Tue, Aug 30, 2016	293.00	293.01	289.80	290.00
1857	AMEX	TMF	Mon, Aug 29, 2016	288.30	293.80	286.80	293.00
1856	AMEX	TMF	Fri, Aug 26, 2016	290.00	295.80	280.90	281.10
1855	AMEX	TMF	Thu, Aug 25, 2016	287.40	290.40	285.47	286.30
1854	AMEX	TMF	Wed, Aug 24, 2016	291.78	292.53	288.38	290.20
1853	AMEX	TMF	Tue, Aug 23, 2016	293.75	295.75	290.20	292.23
1852	AMEX	TMF	Mon, Aug 22, 2016	289.88	292.78	288.35	291.40
1851	AMEX	TMF	Fri, Aug 19, 2016	283.78	286.03	280.30	283.93
1850	AMEX	TMF	Thu, Aug 18, 2016	286.78	290.63	285.03	288.68
1849	AMEX	TMF	Wed, Aug 17, 2016	283.63	288.00	283.25	287.38
1848	AMEX	TMF	Tue, Aug 16, 2016	285.98	286.73	281.35	282.45
1847	AMEX	TMF	Mon, Aug 15, 2016	288.55	289.23	284.38	284.38
1846	AMEX	TMF	Fri, Aug 12, 2016	294.88	297.53	291.78	292.73
1845	AMEX	TMF	Thu, Aug 11, 2016	292.75	293.08	283.28	285.68
1844	AMEX	TMF	Wed, Aug 10, 2016	292.35	295.72	289.53	293.10
1843	AMEX	TMF	Tue, Aug 9, 2016	284.53	290.89	284.18	289.73
1842	AMEX	TMF	Mon, Aug 8, 2016	277.93	283.50	276.23	281.15
1841	AMEX	TMF	Fri, Aug 5, 2016	286.63	287.73	279.35	280.38
1840	AMEX	TMF	Thu, Aug 4, 2016	289.53	293.55	288.43	289.23
1839	AMEX	TMF	Wed, Aug 3, 2016	284.00	284.93	279.95	283.28
1838	AMEX	TMF	Tue, Aug 2, 2016	279.63	288.26	277.57	282.55
1837	AMEX	TMF	Mon, Aug 1, 2016	291.50	296.20	290.63	291.60
1836	AMEX	TMF	Fri, Jul 29, 2016	294.39	302.18	293.01	301.70
1835	AMEX	TMF	Thu, Jul 28, 2016	290.45	296.85	289.95	294.33
1834	AMEX	TMF	Wed, Jul 27, 2016	288.68	295.73	288.25	295.45
1833	AMEX	TMF	Tue, Jul 26, 2016	288.48	288.75	282.43	285.03
1832	AMEX	TMF	Mon, Jul 25, 2016	284.83	287.30	283.25	283.85
1831	AMEX	TMF	Fri, Jul 22, 2016	277.70	287.05	277.70	284.45
1830	AMEX	TMF	Thu, Jul 21, 2016	274.20	283.36	272.78	283.00
1829	AMEX	TMF	Wed, Jul 20, 2016	281.50	282.56	279.15	281.38
1828	AMEX	TMF	Tue, Jul 19, 2016	285.05	287.35	282.15	285.90
1827	AMEX	TMF	Mon, Jul 18, 2016	286.08	287.34	278.03	281.28
1826	AMEX	TMF	Fri, Jul 15, 2016	284.83	286.48	280.80	282.55
1825	AMEX	TMF	Thu, Jul 14, 2016	288.00	291.00	286.53	289.60
1824	AMEX	TMF	Wed, Jul 13, 2016	300.75	303.35	298.65	302.60
1823	AMEX	TMF	Tue, Jul 12, 2016	295.30	297.80	290.05	293.40
1822	AMEX	TMF	Mon, Jul 11, 2016	312.45	315.10	307.03	307.70
1821	AMEX	TMF	Fri, Jul 8, 2016	311.53	315.78	308.13	315.70
1820	AMEX	TMF	Thu, Jul 7, 2016	305.93	313.20	304.49	309.25
1819	AMEX	TMF	Wed, Jul 6, 2016	311.20	312.25	306.03	309.00
1818	AMEX	TMF	Tue, Jul 5, 2016	304.33	311.40	304.14	307.60
1817	AMEX	TMF	Fri, Jul 1, 2016	298.53	298.53	288.25	296.80
1816	AMEX	TMF	Thu, Jun 30, 2016	284.20	290.95	280.58	284.43
1815	AMEX	TMF	Wed, Jun 29, 2016	289.98	292.60	280.93	281.95
1814	AMEX	TMF	Tue, Jun 28, 2016	288.25	290.84	285.33	288.20
1813	AMEX	TMF	Mon, Jun 27, 2016	282.53	289.05	282.20	286.93
1812	AMEX	TMF	Fri, Jun 24, 2016	270.20	271.63	264.00	266.10
1811	AMEX	TMF	Thu, Jun 23, 2016	248.88	253.05	246.29	247.65
1810	AMEX	TMF	Wed, Jun 22, 2016	254.25	256.95	252.98	255.55
1809	AMEX	TMF	Tue, Jun 21, 2016	259.10	259.50	254.02	254.70
1808	AMEX	TMF	Mon, Jun 20, 2016	258.23	260.13	257.10	257.95
1807	AMEX	TMF	Fri, Jun 17, 2016	269.68	269.85	264.50	266.65
1806	AMEX	TMF	Thu, Jun 16, 2016	273.13	278.10	270.00	271.78
1805	AMEX	TMF	Wed, Jun 15, 2016	266.15	270.13	264.65	267.48
1804	AMEX	TMF	Tue, Jun 14, 2016	270.33	270.39	264.40	264.68
1803	AMEX	TMF	Mon, Jun 13, 2016	263.48	265.48	262.18	265.38
1802	AMEX	TMF	Fri, Jun 10, 2016	261.78	264.98	258.85	260.93
1801	AMEX	TMF	Thu, Jun 9, 2016	259.15	260.45	257.23	258.28
1800	AMEX	TMF	Wed, Jun 8, 2016	251.38	253.98	250.59	253.15
1799	AMEX	TMF	Tue, Jun 7, 2016	249.33	251.55	249.23	249.28
1798	AMEX	TMF	Mon, Jun 6, 2016	250.95	250.95	246.83	247.40
1797	AMEX	TMF	Fri, Jun 3, 2016	250.75	252.72	249.65	252.48
1796	AMEX	TMF	Thu, Jun 2, 2016	240.35	244.43	240.22	242.83
1795	AMEX	TMF	Wed, Jun 1, 2016	239.03	241.98	236.55	237.65
1794	AMEX	TMF	Tue, May 31, 2016	228.90	236.35	228.50	234.63
1793	AMEX	TMF	Fri, May 27, 2016	234.23	235.10	232.53	233.10
1792	AMEX	TMF	Thu, May 26, 2016	232.93	236.25	232.93	234.05
1791	AMEX	TMF	Wed, May 25, 2016	233.05	235.15	230.43	231.43
1790	AMEX	TMF	Tue, May 24, 2016	233.60	235.03	230.08	233.60
1789	AMEX	TMF	Mon, May 23, 2016	236.00	238.08	233.78	236.23
1788	AMEX	TMF	Fri, May 20, 2016	232.25	236.25	232.00	234.78
1787	AMEX	TMF	Thu, May 19, 2016	232.55	235.80	232.44	234.38
1786	AMEX	TMF	Wed, May 18, 2016	238.40	238.78	228.32	231.33
1785	AMEX	TMF	Tue, May 17, 2016	240.88	243.78	240.88	241.40
1784	AMEX	TMF	Mon, May 16, 2016	243.50	243.50	239.80	240.58
1783	AMEX	TMF	Fri, May 13, 2016	242.23	247.08	242.23	247.08
1782	AMEX	TMF	Thu, May 12, 2016	238.10	240.73	237.65	240.05
1781	AMEX	TMF	Wed, May 11, 2016	238.90	245.48	238.23	243.25
1780	AMEX	TMF	Tue, May 10, 2016	239.08	240.35	238.05	239.23
1779	AMEX	TMF	Mon, May 9, 2016	237.20	239.42	236.25	239.10
1778	AMEX	TMF	Fri, May 6, 2016	239.48	239.48	236.33	237.28
1777	AMEX	TMF	Thu, May 5, 2016	235.10	240.40	233.33	240.25
1776	AMEX	TMF	Wed, May 4, 2016	233.20	235.68	230.78	235.45
1775	AMEX	TMF	Tue, May 3, 2016	232.00	234.60	231.25	231.90
1774	AMEX	TMF	Mon, May 2, 2016	228.15	228.75	223.30	223.40
1773	AMEX	TMF	Fri, Apr 29, 2016	225.38	231.88	223.88	230.35
1772	AMEX	TMF	Thu, Apr 28, 2016	224.40	228.93	223.47	228.43
1771	AMEX	TMF	Wed, Apr 27, 2016	222.60	227.22	221.28	225.38
1770	AMEX	TMF	Tue, Apr 26, 2016	221.95	221.95	218.50	219.38
1769	AMEX	TMF	Mon, Apr 25, 2016	223.38	225.53	222.35	222.45
1768	AMEX	TMF	Fri, Apr 22, 2016	227.58	227.90	224.30	225.13
1767	AMEX	TMF	Thu, Apr 21, 2016	225.38	228.70	224.60	226.95
1766	AMEX	TMF	Wed, Apr 20, 2016	240.23	242.88	229.85	230.85
1765	AMEX	TMF	Tue, Apr 19, 2016	239.95	240.68	235.53	238.90
1764	AMEX	TMF	Mon, Apr 18, 2016	241.00	241.74	237.60	241.08
1763	AMEX	TMF	Fri, Apr 15, 2016	241.10	245.73	240.93	243.80
1762	AMEX	TMF	Thu, Apr 14, 2016	239.18	241.00	236.71	238.28
1761	AMEX	TMF	Wed, Apr 13, 2016	237.58	242.68	237.00	241.60
1760	AMEX	TMF	Tue, Apr 12, 2016	240.00	242.55	236.88	239.23
1759	AMEX	TMF	Mon, Apr 11, 2016	241.63	245.98	240.20	244.08
1758	AMEX	TMF	Fri, Apr 8, 2016	246.35	247.45	243.10	245.13
1757	AMEX	TMF	Thu, Apr 7, 2016	246.55	250.65	245.38	249.75
1756	AMEX	TMF	Wed, Apr 6, 2016	242.70	243.23	238.25	241.05
1755	AMEX	TMF	Tue, Apr 5, 2016	238.58	238.58	238.58	246.30
1754	AMEX	TMF	Mon, Apr 4, 2016	238.80	239.70	235.98	238.58
1753	AMEX	TMF	Fri, Apr 1, 2016	239.85	240.52	234.08	238.25
1752	AMEX	TMF	Thu, Mar 31, 2016	233.25	237.23	232.08	236.00
1751	AMEX	TMF	Wed, Mar 30, 2016	233.38	233.55	227.55	231.53
1750	AMEX	TMF	Tue, Mar 29, 2016	231.65	236.05	231.65	238.53
1749	AMEX	TMF	Mon, Mar 28, 2016	230.15	233.88	229.48	231.65
1748	AMEX	TMF	Thu, Mar 24, 2016	230.85	230.85	230.85	230.70
1747	AMEX	TMF	Wed, Mar 23, 2016	224.73	232.35	224.45	230.85
1746	AMEX	TMF	Tue, Mar 22, 2016	227.50	228.13	222.60	223.08
1745	AMEX	TMF	Mon, Mar 21, 2016	224.13	226.08	221.50	223.18
1744	AMEX	TMF	Fri, Mar 18, 2016	228.40	230.93	226.73	228.70
1743	AMEX	TMF	Thu, Mar 17, 2016	225.45	229.95	225.45	226.75
1742	AMEX	TMF	Wed, Mar 16, 2016	221.88	225.58	219.58	224.28
1741	AMEX	TMF	Tue, Mar 15, 2016	221.75	221.75	221.75	222.15
1740	AMEX	TMF	Mon, Mar 14, 2016	222.03	224.90	221.30	221.80
1739	AMEX	TMF	Fri, Mar 11, 2016	226.78	226.78	226.78	219.98
1738	AMEX	TMF	Thu, Mar 10, 2016	229.30	229.30	229.30	226.78
1737	AMEX	TMF	Wed, Mar 9, 2016	228.78	232.00	227.48	229.30
1736	AMEX	TMF	Tue, Mar 8, 2016	235.45	238.93	233.60	233.88
1735	AMEX	TMF	Mon, Mar 7, 2016	225.83	226.75	223.70	226.35
1734	AMEX	TMF	Fri, Mar 4, 2016	227.10	229.23	222.08	226.55
1733	AMEX	TMF	Thu, Mar 3, 2016	228.45	228.45	228.45	231.03
1732	AMEX	TMF	Wed, Mar 2, 2016	225.08	228.55	224.53	228.45
1731	AMEX	TMF	Tue, Mar 1, 2016	238.80	238.85	225.10	225.95
1730	AMEX	TMF	Mon, Feb 29, 2016	235.45	239.10	235.23	237.53
1729	AMEX	TMF	Fri, Feb 26, 2016	242.18	242.18	242.18	235.43
1728	AMEX	TMF	Thu, Feb 25, 2016	240.58	246.50	240.46	242.18
1727	AMEX	TMF	Wed, Feb 24, 2016	246.50	251.63	238.33	239.73
1726	AMEX	TMF	Tue, Feb 23, 2016	232.50	242.60	232.05	241.08
1725	AMEX	TMF	Mon, Feb 22, 2016	239.08	239.15	236.97	238.15
1724	AMEX	TMF	Fri, Feb 19, 2016	238.10	242.98	237.18	238.60
1723	AMEX	TMF	Thu, Feb 18, 2016	230.20	238.55	229.98	238.03
1722	AMEX	TMF	Wed, Feb 17, 2016	231.50	232.31	226.60	229.90
1721	AMEX	TMF	Tue, Feb 16, 2016	237.20	237.37	232.40	234.30
1720	AMEX	TMF	Fri, Feb 12, 2016	248.20	250.95	238.40	241.83
1719	AMEX	TMF	Thu, Feb 11, 2016	258.38	262.88	250.38	254.05
1718	AMEX	TMF	Wed, Feb 10, 2016	243.05	249.23	240.08	249.15
1717	AMEX	TMF	Tue, Feb 9, 2016	245.05	245.05	239.13	242.93
1716	AMEX	TMF	Mon, Feb 8, 2016	232.50	242.73	232.50	241.68
1715	AMEX	TMF	Fri, Feb 5, 2016	222.95	228.88	221.45	227.55
1714	AMEX	TMF	Thu, Feb 4, 2016	224.78	226.58	221.08	226.58
1713	AMEX	TMF	Wed, Feb 3, 2016	225.10	233.88	223.20	223.33
1712	AMEX	TMF	Tue, Feb 2, 2016	224.50	229.10	223.90	228.80
1711	AMEX	TMF	Mon, Feb 1, 2016	217.35	218.93	215.04	216.93
1710	AMEX	TMF	Fri, Jan 29, 2016	219.28	221.80	217.15	218.50
1709	AMEX	TMF	Thu, Jan 28, 2016	210.28	214.20	209.60	213.58
1708	AMEX	TMF	Wed, Jan 27, 2016	211.35	213.88	208.53	212.58
1707	AMEX	TMF	Tue, Jan 26, 2016	212.45	214.50	211.13	213.00
1706	AMEX	TMF	Mon, Jan 25, 2016	212.18	213.70	210.97	212.53
1705	AMEX	TMF	Fri, Jan 22, 2016	206.85	209.95	205.05	209.30
1704	AMEX	TMF	Thu, Jan 21, 2016	217.33	219.05	211.18	211.48
1703	AMEX	TMF	Wed, Jan 20, 2016	217.38	222.13	214.75	216.10
1702	AMEX	TMF	Tue, Jan 19, 2016	208.23	212.75	207.50	209.50
1701	AMEX	TMF	Fri, Jan 15, 2016	209.75	212.30	208.25	211.50
1700	AMEX	TMF	Thu, Jan 14, 2016	205.13	207.48	199.68	202.00
1699	AMEX	TMF	Wed, Jan 13, 2016	200.65	210.13	199.48	207.73
1698	AMEX	TMF	Tue, Jan 12, 2016	195.05	204.40	194.11	201.78
1697	AMEX	TMF	Mon, Jan 11, 2016	193.60	197.13	192.75	193.38
1696	AMEX	TMF	Fri, Jan 8, 2016	195.50	200.33	194.59	199.83
1695	AMEX	TMF	Thu, Jan 7, 2016	196.78	197.93	192.58	197.30
1694	AMEX	TMF	Wed, Jan 6, 2016	195.20	196.38	194.04	196.28
1693	AMEX	TMF	Tue, Jan 5, 2016	188.15	191.13	187.43	188.73
1692	AMEX	TMF	Mon, Jan 4, 2016	192.80	195.58	190.53	191.08
1691	AMEX	TMF	Thu, Dec 31, 2015	187.08	188.28	185.58	185.58
1690	AMEX	TMF	Wed, Dec 30, 2015	184.10	186.65	182.93	184.60
1689	AMEX	TMF	Tue, Dec 29, 2015	192.85	192.85	184.45	185.33
1688	AMEX	TMF	Mon, Dec 28, 2015	193.73	197.00	193.30	194.85
1687	AMEX	TMF	Thu, Dec 24, 2015	191.65	193.29	191.23	193.05
1686	AMEX	TMF	Wed, Dec 23, 2015	189.23	190.65	187.48	189.95
1685	AMEX	TMF	Tue, Dec 22, 2015	195.83	196.55	192.83	194.45
1684	AMEX	TMF	Mon, Dec 21, 2015	199.68	201.35	197.25	198.60
1683	AMEX	TMF	Fri, Dec 18, 2015	198.00	200.00	196.88	198.80
1682	AMEX	TMF	Thu, Dec 17, 2015	191.75	196.43	191.33	195.45
1681	AMEX	TMF	Wed, Dec 16, 2015	188.75	193.75	185.70	189.10
1680	AMEX	TMF	Tue, Dec 15, 2015	188.18	190.98	187.45	190.35
1679	AMEX	TMF	Mon, Dec 14, 2015	198.45	198.50	191.98	193.75
1678	AMEX	TMF	Fri, Dec 11, 2015	198.30	203.20	197.53	201.60
1677	AMEX	TMF	Thu, Dec 10, 2015	192.64	193.18	191.20	192.43
1676	AMEX	TMF	Wed, Dec 9, 2015	190.28	193.33	186.18	191.69
1675	AMEX	TMF	Tue, Dec 8, 2015	194.63	195.20	190.74	192.33
1674	AMEX	TMF	Mon, Dec 7, 2015	187.63	195.03	187.63	191.93
1673	AMEX	TMF	Fri, Dec 4, 2015	182.00	188.18	181.80	186.73
1672	AMEX	TMF	Thu, Dec 3, 2015	190.93	190.93	179.33	181.90
1671	AMEX	TMF	Wed, Dec 2, 2015	197.08	198.63	194.83	197.98
1670	AMEX	TMF	Tue, Dec 1, 2015	190.50	197.93	190.50	197.88
1669	AMEX	TMF	Mon, Nov 30, 2015	188.40	190.45	188.38	190.15
1668	AMEX	TMF	Fri, Nov 27, 2015	188.95	189.45	187.83	188.00
1667	AMEX	TMF	Wed, Nov 25, 2015	188.70	189.98	187.84	188.55
1666	AMEX	TMF	Tue, Nov 24, 2015	187.63	189.00	186.51	187.28
1665	AMEX	TMF	Mon, Nov 23, 2015	186.00	188.58	185.05	187.38
1664	AMEX	TMF	Fri, Nov 20, 2015	187.83	188.30	184.75	185.80
1663	AMEX	TMF	Thu, Nov 19, 2015	187.55	188.78	186.75	187.18
1662	AMEX	TMF	Wed, Nov 18, 2015	181.60	184.25	180.70	183.70
1661	AMEX	TMF	Tue, Nov 17, 2015	178.78	184.13	177.65	182.40
1660	AMEX	TMF	Mon, Nov 16, 2015	182.83	183.48	179.75	181.60
1659	AMEX	TMF	Fri, Nov 13, 2015	180.35	182.95	180.25	182.13
1658	AMEX	TMF	Thu, Nov 12, 2015	177.83	181.05	177.83	178.98
1657	AMEX	TMF	Wed, Nov 11, 2015	176.25	177.05	175.74	176.55
1656	AMEX	TMF	Tue, Nov 10, 2015	176.60	179.92	176.35	177.60
1655	AMEX	TMF	Mon, Nov 9, 2015	175.25	178.60	174.65	176.35
1654	AMEX	TMF	Fri, Nov 6, 2015	181.43	181.43	178.05	179.28
1653	AMEX	TMF	Thu, Nov 5, 2015	188.78	188.78	185.25	187.40
1652	AMEX	TMF	Wed, Nov 4, 2015	189.13	190.98	187.00	189.03
1651	AMEX	TMF	Tue, Nov 3, 2015	191.50	191.83	187.40	188.40
1650	AMEX	TMF	Mon, Nov 2, 2015	192.38	193.90	191.81	192.90
1649	AMEX	TMF	Fri, Oct 30, 2015	193.08	195.80	192.40	195.45
1648	AMEX	TMF	Thu, Oct 29, 2015	197.63	197.85	190.60	191.58
1647	AMEX	TMF	Wed, Oct 28, 2015	203.13	203.26	198.40	200.88
1646	AMEX	TMF	Tue, Oct 27, 2015	204.13	206.10	202.65	203.23
1645	AMEX	TMF	Mon, Oct 26, 2015	201.05	202.68	200.92	201.65
1644	AMEX	TMF	Fri, Oct 23, 2015	197.58	199.13	196.40	198.25
1643	AMEX	TMF	Thu, Oct 22, 2015	202.08	205.60	199.48	203.20
1642	AMEX	TMF	Wed, Oct 21, 2015	200.03	202.75	199.43	202.13
1641	AMEX	TMF	Tue, Oct 20, 2015	196.20	196.90	195.23	196.10
1640	AMEX	TMF	Mon, Oct 19, 2015	201.00	201.85	196.75	200.00
1639	AMEX	TMF	Fri, Oct 16, 2015	203.18	204.20	201.40	201.58
1638	AMEX	TMF	Thu, Oct 15, 2015	203.30	204.15	201.00	201.78
1637	AMEX	TMF	Wed, Oct 14, 2015	200.50	204.68	198.83	204.18
1636	AMEX	TMF	Tue, Oct 13, 2015	199.80	200.08	196.56	199.13
1635	AMEX	TMF	Mon, Oct 12, 2015	197.55	199.15	196.85	198.25
1634	AMEX	TMF	Fri, Oct 9, 2015	192.48	195.50	192.05	193.93
1633	AMEX	TMF	Thu, Oct 8, 2015	198.98	199.15	190.95	192.58
1632	AMEX	TMF	Wed, Oct 7, 2015	196.20	198.85	195.00	197.50
1631	AMEX	TMF	Tue, Oct 6, 2015	195.20	200.25	194.60	199.28
1630	AMEX	TMF	Mon, Oct 5, 2015	201.00	201.43	196.33	197.10
1629	AMEX	TMF	Fri, Oct 2, 2015	210.08	213.05	203.34	204.95
1628	AMEX	TMF	Thu, Oct 1, 2015	202.95	204.83	200.78	201.35
1627	AMEX	TMF	Wed, Sep 30, 2015	198.18	200.23	196.85	198.90
1626	AMEX	TMF	Tue, Sep 29, 2015	198.78	202.44	197.68	201.15
1625	AMEX	TMF	Mon, Sep 28, 2015	192.70	200.00	192.70	199.23
1624	AMEX	TMF	Fri, Sep 25, 2015	190.50	191.43	188.28	189.80
1623	AMEX	TMF	Thu, Sep 24, 2015	197.43	199.51	194.28	194.70
1622	AMEX	TMF	Wed, Sep 23, 2015	189.88	191.87	187.30	190.85
1621	AMEX	TMF	Tue, Sep 22, 2015	189.48	193.50	187.95	190.70
1620	AMEX	TMF	Mon, Sep 21, 2015	187.60	187.90	181.70	183.48
1619	AMEX	TMF	Fri, Sep 18, 2015	188.93	193.08	188.28	192.48
1618	AMEX	TMF	Thu, Sep 17, 2015	178.00	184.85	177.43	184.30
1617	AMEX	TMF	Wed, Sep 16, 2015	178.70	180.30	176.56	177.70
1616	AMEX	TMF	Tue, Sep 15, 2015	187.53	187.95	179.12	179.85
1615	AMEX	TMF	Mon, Sep 14, 2015	192.40	193.30	189.30	190.63
1614	AMEX	TMF	Fri, Sep 11, 2015	189.98	193.00	189.58	189.70
1613	AMEX	TMF	Thu, Sep 10, 2015	187.83	188.68	185.48	186.33
1612	AMEX	TMF	Wed, Sep 9, 2015	181.88	191.33	181.33	189.85
1611	AMEX	TMF	Tue, Sep 8, 2015	189.95	190.73	186.95	187.65
1610	AMEX	TMF	Fri, Sep 4, 2015	194.83	197.25	192.23	196.05
1609	AMEX	TMF	Thu, Sep 3, 2015	190.25	191.38	187.00	190.83
1608	AMEX	TMF	Wed, Sep 2, 2015	190.45	192.68	187.78	188.18
1607	AMEX	TMF	Tue, Sep 1, 2015	191.15	193.48	188.40	192.90
1606	AMEX	TMF	Mon, Aug 31, 2015	198.45	198.80	188.89	189.25
1605	AMEX	TMF	Fri, Aug 28, 2015	197.33	198.83	193.10	193.28
1604	AMEX	TMF	Thu, Aug 27, 2015	191.08	195.96	190.43	192.10
1603	AMEX	TMF	Wed, Aug 26, 2015	196.95	199.30	188.84	191.45
1602	AMEX	TMF	Tue, Aug 25, 2015	204.33	205.52	199.58	203.43
1601	AMEX	TMF	Mon, Aug 24, 2015	224.75	226.78	211.05	213.88
1600	AMEX	TMF	Fri, Aug 21, 2015	212.80	215.60	209.87	213.78
1599	AMEX	TMF	Thu, Aug 20, 2015	208.73	212.28	207.93	211.93
1598	AMEX	TMF	Wed, Aug 19, 2015	197.50	206.50	197.28	205.73
1597	AMEX	TMF	Tue, Aug 18, 2015	201.28	203.58	199.08	199.80
1596	AMEX	TMF	Mon, Aug 17, 2015	205.73	207.50	204.15	204.63
1595	AMEX	TMF	Fri, Aug 14, 2015	199.65	203.85	198.35	201.95
1594	AMEX	TMF	Thu, Aug 13, 2015	201.30	204.23	198.75	200.58
1593	AMEX	TMF	Wed, Aug 12, 2015	206.85	210.63	202.28	202.65
1592	AMEX	TMF	Tue, Aug 11, 2015	203.83	207.63	203.15	205.78
1591	AMEX	TMF	Mon, Aug 10, 2015	199.78	200.25	195.32	196.80
1590	AMEX	TMF	Fri, Aug 7, 2015	199.05	204.85	199.05	203.88
1589	AMEX	TMF	Thu, Aug 6, 2015	192.95	196.93	192.95	196.30
1588	AMEX	TMF	Wed, Aug 5, 2015	192.05	192.55	189.20	191.40
1587	AMEX	TMF	Tue, Aug 4, 2015	198.43	199.03	195.25	195.88
1586	AMEX	TMF	Mon, Aug 3, 2015	194.83	201.48	194.83	200.83
1585	AMEX	TMF	Fri, Jul 31, 2015	194.25	195.98	192.25	194.60
1584	AMEX	TMF	Thu, Jul 30, 2015	188.03	191.53	188.00	190.28
1583	AMEX	TMF	Wed, Jul 29, 2015	187.63	188.03	184.70	186.03
1582	AMEX	TMF	Tue, Jul 28, 2015	187.88	189.85	186.93	188.18
1581	AMEX	TMF	Mon, Jul 27, 2015	192.95	193.33	189.65	192.33
1580	AMEX	TMF	Fri, Jul 24, 2015	189.75	189.98	187.03	189.45
1579	AMEX	TMF	Thu, Jul 23, 2015	181.20	188.20	180.43	187.93
1578	AMEX	TMF	Wed, Jul 22, 2015	178.30	182.25	178.25	181.05
1577	AMEX	TMF	Tue, Jul 21, 2015	172.43	177.93	172.43	177.88
1576	AMEX	TMF	Mon, Jul 20, 2015	175.28	176.63	173.55	175.08
1575	AMEX	TMF	Fri, Jul 17, 2015	175.50	177.88	175.50	177.25
1574	AMEX	TMF	Thu, Jul 16, 2015	169.15	174.58	169.10	174.45
1573	AMEX	TMF	Wed, Jul 15, 2015	165.80	171.83	165.59	170.90
1572	AMEX	TMF	Tue, Jul 14, 2015	165.40	166.25	164.08	165.63
1571	AMEX	TMF	Mon, Jul 13, 2015	162.78	167.15	162.75	164.15
1570	AMEX	TMF	Fri, Jul 10, 2015	165.50	168.40	164.28	165.73
1569	AMEX	TMF	Thu, Jul 9, 2015	177.68	179.23	173.55	174.03
1568	AMEX	TMF	Wed, Jul 8, 2015	183.63	185.98	181.33	184.98
1567	AMEX	TMF	Tue, Jul 7, 2015	181.63	185.43	178.87	180.10
1566	AMEX	TMF	Mon, Jul 6, 2015	174.95	177.30	170.70	175.15
1565	AMEX	TMF	Thu, Jul 2, 2015	167.53	168.80	165.55	166.25
1564	AMEX	TMF	Wed, Jul 1, 2015	165.75	167.55	163.55	164.48
1563	AMEX	TMF	Tue, Jun 30, 2015	171.23	176.83	170.78	171.60
1562	AMEX	TMF	Mon, Jun 29, 2015	169.68	176.45	167.53	174.58
1561	AMEX	TMF	Fri, Jun 26, 2015	164.20	164.80	160.65	162.15
1560	AMEX	TMF	Thu, Jun 25, 2015	168.20	170.10	166.38	167.80
1559	AMEX	TMF	Wed, Jun 24, 2015	167.73	170.40	166.35	169.48
1558	AMEX	TMF	Tue, Jun 23, 2015	164.38	169.63	164.20	165.40
1557	AMEX	TMF	Mon, Jun 22, 2015	173.65	175.08	168.13	168.58
1556	AMEX	TMF	Fri, Jun 19, 2015	176.80	179.75	176.80	179.25
1555	AMEX	TMF	Thu, Jun 18, 2015	171.68	173.43	169.10	172.70
1554	AMEX	TMF	Wed, Jun 17, 2015	176.83	177.35	171.10	175.40
1553	AMEX	TMF	Tue, Jun 16, 2015	177.33	179.45	174.43	179.43
1552	AMEX	TMF	Mon, Jun 15, 2015	178.75	179.33	173.60	175.18
1551	AMEX	TMF	Fri, Jun 12, 2015	173.13	179.38	172.68	174.63
1550	AMEX	TMF	Thu, Jun 11, 2015	168.50	174.45	167.23	174.28
1549	AMEX	TMF	Wed, Jun 10, 2015	165.80	166.75	163.05	164.23
1548	AMEX	TMF	Tue, Jun 9, 2015	170.88	171.10	166.73	168.68
1547	AMEX	TMF	Mon, Jun 8, 2015	174.98	175.60	172.25	172.60
1546	AMEX	TMF	Fri, Jun 5, 2015	174.28	177.60	172.25	173.20
1545	AMEX	TMF	Thu, Jun 4, 2015	176.30	180.80	176.18	179.70
1544	AMEX	TMF	Wed, Jun 3, 2015	177.08	177.95	171.70	173.25
1543	AMEX	TMF	Tue, Jun 2, 2015	185.45	185.58	180.28	181.75
1542	AMEX	TMF	Mon, Jun 1, 2015	194.28	195.50	187.85	189.75
1541	AMEX	TMF	Fri, May 29, 2015	198.63	200.00	195.30	196.10
1540	AMEX	TMF	Thu, May 28, 2015	195.18	197.53	194.00	194.90
1539	AMEX	TMF	Wed, May 27, 2015	193.58	196.83	190.98	196.38
1538	AMEX	TMF	Tue, May 26, 2015	187.40	195.35	187.00	194.65
1537	AMEX	TMF	Fri, May 22, 2015	185.69	187.01	182.71	185.45
1536	AMEX	TMF	Thu, May 21, 2015	181.68	186.30	181.25	185.20
1535	AMEX	TMF	Wed, May 20, 2015	178.13	180.98	175.53	177.90
1534	AMEX	TMF	Tue, May 19, 2015	175.98	182.93	175.23	177.13
1533	AMEX	TMF	Mon, May 18, 2015	185.30	185.80	181.50	181.88
1532	AMEX	TMF	Fri, May 15, 2015	185.75	192.83	185.53	191.08
1531	AMEX	TMF	Thu, May 14, 2015	179.35	183.30	178.37	180.55
1530	AMEX	TMF	Wed, May 13, 2015	187.53	187.53	178.08	178.98
1529	AMEX	TMF	Tue, May 12, 2015	180.53	187.03	178.95	183.45
1528	AMEX	TMF	Mon, May 11, 2015	192.40	192.40	181.90	182.10
1527	AMEX	TMF	Fri, May 8, 2015	200.50	201.28	195.44	196.55
1526	AMEX	TMF	Thu, May 7, 2015	191.63	196.60	191.00	194.85
1525	AMEX	TMF	Wed, May 6, 2015	194.53	194.53	186.50	187.33
1524	AMEX	TMF	Tue, May 5, 2015	198.60	199.11	192.80	197.60
1523	AMEX	TMF	Mon, May 4, 2015	205.50	206.68	197.75	198.50
1522	AMEX	TMF	Fri, May 1, 2015	207.80	209.23	202.48	204.38
1521	AMEX	TMF	Thu, Apr 30, 2015	208.05	213.73	205.48	212.95
1520	AMEX	TMF	Wed, Apr 29, 2015	211.95	215.05	209.23	211.70
1519	AMEX	TMF	Tue, Apr 28, 2015	224.08	226.98	219.53	219.65
1518	AMEX	TMF	Mon, Apr 27, 2015	228.95	231.33	225.48	229.08
1517	AMEX	TMF	Fri, Apr 24, 2015	226.83	231.02	226.78	229.28
1516	AMEX	TMF	Thu, Apr 23, 2015	222.73	227.78	221.81	224.90
1515	AMEX	TMF	Wed, Apr 22, 2015	231.40	231.90	221.25	222.00
1514	AMEX	TMF	Tue, Apr 21, 2015	235.93	236.33	232.08	233.00
1513	AMEX	TMF	Mon, Apr 20, 2015	239.75	239.83	234.20	236.15
1512	AMEX	TMF	Fri, Apr 17, 2015	233.18	243.70	232.98	242.43
1511	AMEX	TMF	Thu, Apr 16, 2015	239.40	239.40	231.45	234.35
1510	AMEX	TMF	Wed, Apr 15, 2015	240.53	241.53	236.35	238.00
1509	AMEX	TMF	Tue, Apr 14, 2015	241.70	244.55	237.23	238.48
1508	AMEX	TMF	Mon, Apr 13, 2015	232.18	234.54	231.50	233.60
1507	AMEX	TMF	Fri, Apr 10, 2015	236.40	236.57	232.25	232.50
1506	AMEX	TMF	Thu, Apr 9, 2015	239.85	239.85	230.11	231.65
1505	AMEX	TMF	Wed, Apr 8, 2015	240.70	242.20	234.95	240.75
1504	AMEX	TMF	Tue, Apr 7, 2015	236.13	241.43	234.13	240.75
1503	AMEX	TMF	Mon, Apr 6, 2015	243.00	243.00	233.38	235.03
1502	AMEX	TMF	Thu, Apr 2, 2015	245.90	245.90	238.33	239.08
1501	AMEX	TMF	Wed, Apr 1, 2015	242.78	248.65	242.29	246.93
1500	AMEX	TMF	Tue, Mar 31, 2015	235.00	238.75	233.25	237.40
1499	AMEX	TMF	Mon, Mar 30, 2015	238.65	238.97	234.34	235.85
1498	AMEX	TMF	Fri, Mar 27, 2015	233.83	239.63	233.83	239.15
1497	AMEX	TMF	Thu, Mar 26, 2015	239.48	240.05	229.40	231.23
1496	AMEX	TMF	Wed, Mar 25, 2015	249.43	249.43	241.95	242.25
1495	AMEX	TMF	Tue, Mar 24, 2015	244.15	248.63	242.25	248.58
1494	AMEX	TMF	Mon, Mar 23, 2015	243.55	243.60	239.60	241.80
1493	AMEX	TMF	Fri, Mar 20, 2015	241.10	243.28	240.44	242.45
1492	AMEX	TMF	Thu, Mar 19, 2015	240.95	243.03	235.63	238.85
1491	AMEX	TMF	Wed, Mar 18, 2015	234.10	242.50	226.85	242.25
1490	AMEX	TMF	Tue, Mar 17, 2015	227.18	229.68	225.43	229.05
1489	AMEX	TMF	Mon, Mar 16, 2015	223.55	224.50	220.08	223.48
1488	AMEX	TMF	Fri, Mar 13, 2015	217.48	221.65	216.05	217.28
1487	AMEX	TMF	Thu, Mar 12, 2015	224.68	224.93	217.38	219.36
1486	AMEX	TMF	Wed, Mar 11, 2015	214.68	220.93	214.62	219.88
1485	AMEX	TMF	Tue, Mar 10, 2015	213.40	215.88	212.53	215.05
1484	AMEX	TMF	Mon, Mar 9, 2015	207.13	207.90	204.38	207.08
1483	AMEX	TMF	Fri, Mar 6, 2015	207.28	208.03	198.65	201.48
1482	AMEX	TMF	Thu, Mar 5, 2015	216.65	218.75	213.68	215.98
1481	AMEX	TMF	Wed, Mar 4, 2015	218.95	219.58	215.45	217.30
1480	AMEX	TMF	Tue, Mar 3, 2015	218.55	221.00	216.10	216.10
1479	AMEX	TMF	Mon, Mar 2, 2015	230.20	230.53	218.25	218.60
1478	AMEX	TMF	Fri, Feb 27, 2015	228.80	232.10	225.00	231.45
1477	AMEX	TMF	Thu, Feb 26, 2015	232.83	235.97	225.78	225.93
1476	AMEX	TMF	Wed, Feb 25, 2015	231.45	236.43	229.55	235.60
1475	AMEX	TMF	Tue, Feb 24, 2015	221.83	233.18	219.50	232.60
1474	AMEX	TMF	Mon, Feb 23, 2015	219.80	224.65	219.60	223.38
1473	AMEX	TMF	Fri, Feb 20, 2015	218.93	223.88	213.72	216.55
1472	AMEX	TMF	Thu, Feb 19, 2015	217.85	221.03	214.53	214.75
1471	AMEX	TMF	Wed, Feb 18, 2015	217.83	222.55	216.05	218.55
1470	AMEX	TMF	Tue, Feb 17, 2015	222.83	223.73	213.38	215.08
1469	AMEX	TMF	Fri, Feb 13, 2015	232.43	232.43	224.65	225.10
1468	AMEX	TMF	Thu, Feb 12, 2015	233.23	237.97	232.03	232.30
1467	AMEX	TMF	Wed, Feb 11, 2015	232.95	236.25	229.60	234.55
1466	AMEX	TMF	Tue, Feb 10, 2015	235.83	237.50	232.20	233.55
1465	AMEX	TMF	Mon, Feb 9, 2015	245.95	246.38	239.25	239.40
1464	AMEX	TMF	Fri, Feb 6, 2015	246.80	248.20	238.15	240.70
1463	AMEX	TMF	Thu, Feb 5, 2015	258.08	258.87	252.93	254.28
1462	AMEX	TMF	Wed, Feb 4, 2015	254.90	263.40	252.90	262.35
1461	AMEX	TMF	Tue, Feb 3, 2015	267.73	268.33	259.90	261.30
1460	AMEX	TMF	Mon, Feb 2, 2015	274.03	281.30	273.78	279.15
1459	AMEX	TMF	Fri, Jan 30, 2015	279.03	283.38	276.38	281.80
1458	AMEX	TMF	Thu, Jan 29, 2015	269.35	272.68	265.55	267.95
1457	AMEX	TMF	Wed, Jan 28, 2015	261.63	276.78	261.63	273.15
1456	AMEX	TMF	Tue, Jan 27, 2015	267.73	269.50	258.10	260.45
1455	AMEX	TMF	Mon, Jan 26, 2015	262.15	264.03	257.60	259.35
1454	AMEX	TMF	Fri, Jan 23, 2015	258.58	263.75	258.36	261.50
1453	AMEX	TMF	Thu, Jan 22, 2015	257.50	258.23	247.95	250.93
1452	AMEX	TMF	Wed, Jan 21, 2015	264.33	266.63	251.43	254.00
1451	AMEX	TMF	Tue, Jan 20, 2015	258.40	263.93	258.20	262.90
1450	AMEX	TMF	Fri, Jan 16, 2015	259.70	261.52	252.23	252.80
1449	AMEX	TMF	Thu, Jan 15, 2015	251.45	263.83	250.59	263.35
1448	AMEX	TMF	Wed, Jan 14, 2015	256.40	258.45	250.58	251.03
1447	AMEX	TMF	Tue, Jan 13, 2015	243.33	250.08	242.00	245.73
1446	AMEX	TMF	Mon, Jan 12, 2015	241.25	248.03	240.85	245.75
1445	AMEX	TMF	Fri, Jan 9, 2015	231.45	241.80	230.83	241.73
1444	AMEX	TMF	Thu, Jan 8, 2015	237.68	237.80	232.78	233.93
1443	AMEX	TMF	Wed, Jan 7, 2015	239.55	246.68	236.92	243.50
1442	AMEX	TMF	Tue, Jan 6, 2015	240.13	249.28	237.10	244.78
1441	AMEX	TMF	Mon, Jan 5, 2015	225.38	233.98	225.38	232.40
1440	AMEX	TMF	Fri, Jan 2, 2015	216.88	223.60	216.00	221.73
1439	AMEX	TMF	Wed, Dec 31, 2014	213.95	216.08	213.45	215.10
1438	AMEX	TMF	Tue, Dec 30, 2014	215.28	216.35	212.95	213.65
1437	AMEX	TMF	Mon, Dec 29, 2014	210.03	213.20	209.38	212.03
1436	AMEX	TMF	Fri, Dec 26, 2014	207.93	208.22	205.30	207.30
1435	AMEX	TMF	Wed, Dec 24, 2014	200.40	205.55	200.03	205.55
1434	AMEX	TMF	Tue, Dec 23, 2014	211.73	212.13	201.48	201.75
1433	AMEX	TMF	Mon, Dec 22, 2014	211.53	215.23	210.94	214.85
1432	AMEX	TMF	Fri, Dec 19, 2014	207.10	214.00	206.78	213.55
1431	AMEX	TMF	Thu, Dec 18, 2014	209.00	209.81	205.81	207.10
1430	AMEX	TMF	Wed, Dec 17, 2014	219.25	220.55	213.40	216.98
1429	AMEX	TMF	Tue, Dec 16, 2014	221.95	223.49	216.60	222.90
1428	AMEX	TMF	Mon, Dec 15, 2014	212.98	218.28	211.75	215.05
1427	AMEX	TMF	Fri, Dec 12, 2014	212.03	216.53	210.03	216.23
1426	AMEX	TMF	Thu, Dec 11, 2014	203.60	207.18	201.33	207.15
1425	AMEX	TMF	Wed, Dec 10, 2014	200.85	206.75	200.53	205.55
1424	AMEX	TMF	Tue, Dec 9, 2014	202.78	204.32	199.88	201.00
1423	AMEX	TMF	Mon, Dec 8, 2014	192.50	198.75	192.50	197.70
1422	AMEX	TMF	Fri, Dec 5, 2014	193.23	193.43	188.43	191.08
1421	AMEX	TMF	Thu, Dec 4, 2014	189.50	194.23	189.03	194.23
1420	AMEX	TMF	Wed, Dec 3, 2014	187.43	189.68	186.58	189.68
1419	AMEX	TMF	Tue, Dec 2, 2014	189.88	189.88	187.28	187.48
1418	AMEX	TMF	Mon, Dec 1, 2014	198.80	199.18	192.93	193.08
1417	AMEX	TMF	Fri, Nov 28, 2014	195.13	197.25	194.80	196.65
1416	AMEX	TMF	Wed, Nov 26, 2014	192.35	193.50	191.68	191.83
1415	AMEX	TMF	Tue, Nov 25, 2014	186.58	190.73	186.23	190.20
1414	AMEX	TMF	Mon, Nov 24, 2014	183.28	186.13	182.80	185.78
1413	AMEX	TMF	Fri, Nov 21, 2014	182.88	185.60	182.88	185.33
1412	AMEX	TMF	Thu, Nov 20, 2014	184.40	184.50	180.53	181.83
1411	AMEX	TMF	Wed, Nov 19, 2014	179.85	182.90	179.15	179.55
1410	AMEX	TMF	Tue, Nov 18, 2014	181.78	182.88	181.50	182.60
1409	AMEX	TMF	Mon, Nov 17, 2014	183.98	183.98	179.85	181.43
1408	AMEX	TMF	Fri, Nov 14, 2014	179.45	183.00	179.15	182.38
1407	AMEX	TMF	Thu, Nov 13, 2014	178.90	179.26	178.15	178.53
1406	AMEX	TMF	Wed, Nov 12, 2014	181.30	182.50	177.78	178.70
1405	AMEX	TMF	Tue, Nov 11, 2014	178.18	179.50	177.35	179.35
1404	AMEX	TMF	Mon, Nov 10, 2014	182.88	183.20	178.43	178.73
1403	AMEX	TMF	Fri, Nov 7, 2014	179.28	183.84	179.05	183.83
1402	AMEX	TMF	Thu, Nov 6, 2014	178.93	180.03	177.35	177.83
1401	AMEX	TMF	Wed, Nov 5, 2014	180.10	182.03	179.75	181.53
1400	AMEX	TMF	Tue, Nov 4, 2014	182.53	184.55	181.08	181.88
1399	AMEX	TMF	Mon, Nov 3, 2014	180.13	180.98	177.03	180.45
1398	AMEX	TMF	Fri, Oct 31, 2014	180.63	182.28	178.43	180.28
1397	AMEX	TMF	Thu, Oct 30, 2014	185.43	185.70	181.60	181.70
1396	AMEX	TMF	Wed, Oct 29, 2014	179.25	182.73	176.63	181.20
1395	AMEX	TMF	Tue, Oct 28, 2014	181.25	182.35	179.63	180.38
1394	AMEX	TMF	Mon, Oct 27, 2014	183.33	185.03	182.27	183.48
1393	AMEX	TMF	Fri, Oct 24, 2014	183.65	185.65	181.43	182.43
1392	AMEX	TMF	Thu, Oct 23, 2014	184.33	184.48	179.68	181.98
1391	AMEX	TMF	Wed, Oct 22, 2014	185.93	187.70	184.98	186.83
1390	AMEX	TMF	Tue, Oct 21, 2014	188.13	189.65	186.43	186.63
1389	AMEX	TMF	Mon, Oct 20, 2014	192.25	192.35	188.68	191.00
1388	AMEX	TMF	Fri, Oct 17, 2014	189.25	191.65	186.25	189.38
1387	AMEX	TMF	Thu, Oct 16, 2014	203.38	203.53	190.78	192.40
1386	AMEX	TMF	Wed, Oct 15, 2014	205.28	222.45	192.83	195.80
1385	AMEX	TMF	Tue, Oct 14, 2014	190.20	192.35	187.33	191.28
1384	AMEX	TMF	Mon, Oct 13, 2014	184.80	189.59	184.38	187.83
1383	AMEX	TMF	Fri, Oct 10, 2014	182.18	184.55	181.23	184.40
1382	AMEX	TMF	Thu, Oct 9, 2014	181.10	182.50	178.80	179.15
1381	AMEX	TMF	Wed, Oct 8, 2014	181.73	182.05	177.55	181.41
1380	AMEX	TMF	Tue, Oct 7, 2014	176.78	181.63	176.05	181.35
1379	AMEX	TMF	Mon, Oct 6, 2014	173.68	175.81	172.45	174.14
1378	AMEX	TMF	Fri, Oct 3, 2014	171.08	174.23	170.13	173.90
1377	AMEX	TMF	Thu, Oct 2, 2014	174.50	176.28	171.50	171.95
1376	AMEX	TMF	Wed, Oct 1, 2014	170.70	176.58	170.45	176.38
1375	AMEX	TMF	Tue, Sep 30, 2014	168.48	169.88	166.15	166.83
1374	AMEX	TMF	Mon, Sep 29, 2014	170.13	170.63	168.58	169.55
1373	AMEX	TMF	Fri, Sep 26, 2014	165.75	166.90	164.13	165.65
1372	AMEX	TMF	Thu, Sep 25, 2014	162.95	166.43	162.95	166.30
1371	AMEX	TMF	Wed, Sep 24, 2014	162.75	163.69	160.08	160.83
1370	AMEX	TMF	Tue, Sep 23, 2014	161.13	163.46	160.60	163.23
1369	AMEX	TMF	Mon, Sep 22, 2014	159.98	161.65	159.27	160.20
1368	AMEX	TMF	Fri, Sep 19, 2014	155.98	160.00	154.25	159.76
1367	AMEX	TMF	Thu, Sep 18, 2014	154.05	155.00	152.73	153.95
1366	AMEX	TMF	Wed, Sep 17, 2014	155.45	156.50	152.23	152.43
1365	AMEX	TMF	Tue, Sep 16, 2014	156.08	156.75	153.70	153.78
1364	AMEX	TMF	Mon, Sep 15, 2014	156.85	157.68	154.88	155.55
1363	AMEX	TMF	Fri, Sep 12, 2014	156.20	157.13	154.25	154.88
1362	AMEX	TMF	Thu, Sep 11, 2014	163.00	164.06	159.93	159.95
1361	AMEX	TMF	Wed, Sep 10, 2014	161.50	162.27	160.95	161.70
1360	AMEX	TMF	Tue, Sep 9, 2014	163.90	165.57	163.85	164.68
1359	AMEX	TMF	Mon, Sep 8, 2014	167.75	168.82	163.73	164.93
1358	AMEX	TMF	Fri, Sep 5, 2014	167.78	168.65	163.80	165.12
1357	AMEX	TMF	Thu, Sep 4, 2014	168.85	169.95	165.75	166.10
1356	AMEX	TMF	Wed, Sep 3, 2014	167.73	172.13	167.53	172.13
1355	AMEX	TMF	Tue, Sep 2, 2014	171.80	172.15	169.13	169.30
1354	AMEX	TMF	Fri, Aug 29, 2014	178.23	180.18	177.24	178.70
1353	AMEX	TMF	Thu, Aug 28, 2014	179.15	180.00	177.00	178.20
1352	AMEX	TMF	Wed, Aug 27, 2014	172.58	175.68	171.39	175.48
1351	AMEX	TMF	Tue, Aug 26, 2014	173.90	173.95	170.45	171.08
1350	AMEX	TMF	Mon, Aug 25, 2014	171.68	172.95	170.55	172.70
1349	AMEX	TMF	Fri, Aug 22, 2014	168.33	171.45	166.28	170.95
1348	AMEX	TMF	Thu, Aug 21, 2014	165.68	168.48	165.50	168.10
1347	AMEX	TMF	Wed, Aug 20, 2014	165.60	165.75	163.80	165.30
1346	AMEX	TMF	Tue, Aug 19, 2014	170.00	170.28	165.38	166.15
1345	AMEX	TMF	Mon, Aug 18, 2014	170.73	170.95	167.03	167.68
1344	AMEX	TMF	Fri, Aug 15, 2014	168.58	175.55	168.50	172.85
1343	AMEX	TMF	Thu, Aug 14, 2014	165.43	167.60	162.95	167.38
1342	AMEX	TMF	Wed, Aug 13, 2014	160.98	163.45	160.48	163.45
1341	AMEX	TMF	Tue, Aug 12, 2014	163.15	163.15	160.25	160.38
1340	AMEX	TMF	Mon, Aug 11, 2014	164.20	164.75	162.62	163.63
1339	AMEX	TMF	Fri, Aug 8, 2014	165.58	167.37	163.26	163.60
1338	AMEX	TMF	Thu, Aug 7, 2014	160.78	164.50	159.81	164.38
1337	AMEX	TMF	Wed, Aug 6, 2014	163.18	163.33	159.83	160.15
1336	AMEX	TMF	Tue, Aug 5, 2014	157.48	160.38	156.08	159.88
1335	AMEX	TMF	Mon, Aug 4, 2014	159.53	160.50	158.33	158.33
1334	AMEX	TMF	Fri, Aug 1, 2014	155.58	160.68	154.00	159.65
1333	AMEX	TMF	Thu, Jul 31, 2014	154.30	158.40	153.90	156.18
1332	AMEX	TMF	Wed, Jul 30, 2014	161.03	161.85	156.78	157.35
1331	AMEX	TMF	Tue, Jul 29, 2014	163.98	164.83	162.20	164.15
1330	AMEX	TMF	Mon, Jul 28, 2014	162.83	164.15	160.85	162.48
1329	AMEX	TMF	Fri, Jul 25, 2014	161.65	163.15	161.10	163.03
1328	AMEX	TMF	Thu, Jul 24, 2014	158.60	158.60	157.33	157.73
1327	AMEX	TMF	Wed, Jul 23, 2014	162.50	163.10	161.13	161.18
1326	AMEX	TMF	Tue, Jul 22, 2014	161.08	162.33	159.18	161.93
1325	AMEX	TMF	Mon, Jul 21, 2014	160.63	163.00	160.50	160.90
1324	AMEX	TMF	Fri, Jul 18, 2014	160.15	160.30	156.93	158.70
1323	AMEX	TMF	Thu, Jul 17, 2014	157.28	160.67	156.18	160.10
1322	AMEX	TMF	Wed, Jul 16, 2014	152.33	154.70	152.15	154.35
1321	AMEX	TMF	Tue, Jul 15, 2014	151.53	154.28	150.54	151.85
1320	AMEX	TMF	Mon, Jul 14, 2014	153.63	154.00	152.15	152.70
1319	AMEX	TMF	Fri, Jul 11, 2014	153.68	155.18	153.55	154.78
1318	AMEX	TMF	Thu, Jul 10, 2014	154.63	155.00	151.68	151.88
1317	AMEX	TMF	Wed, Jul 9, 2014	150.90	152.95	146.58	151.85
1316	AMEX	TMF	Tue, Jul 8, 2014	149.55	151.83	149.46	151.40
1315	AMEX	TMF	Mon, Jul 7, 2014	145.50	147.65	145.50	146.55
1314	AMEX	TMF	Thu, Jul 3, 2014	142.35	143.89	142.08	143.55
1313	AMEX	TMF	Wed, Jul 2, 2014	147.13	147.28	144.50	144.98
1312	AMEX	TMF	Tue, Jul 1, 2014	150.58	151.48	149.43	149.73
1311	AMEX	TMF	Mon, Jun 30, 2014	153.75	154.68	151.88	153.70
1310	AMEX	TMF	Fri, Jun 27, 2014	154.50	154.73	152.08	152.43
1309	AMEX	TMF	Thu, Jun 26, 2014	152.33	154.60	152.33	153.08
1308	AMEX	TMF	Wed, Jun 25, 2014	151.85	152.83	150.27	150.95
1307	AMEX	TMF	Tue, Jun 24, 2014	148.13	150.08	146.83	150.00
1306	AMEX	TMF	Mon, Jun 23, 2014	147.93	148.34	145.28	145.28
1305	AMEX	TMF	Fri, Jun 20, 2014	143.58	146.75	143.38	146.73
1304	AMEX	TMF	Thu, Jun 19, 2014	149.90	149.90	142.75	143.53
1303	AMEX	TMF	Wed, Jun 18, 2014	146.88	150.73	145.13	149.33
1302	AMEX	TMF	Tue, Jun 17, 2014	147.98	148.10	145.70	145.98
1301	AMEX	TMF	Mon, Jun 16, 2014	148.88	150.18	148.25	149.40
1300	AMEX	TMF	Fri, Jun 13, 2014	146.10	150.25	145.85	148.28
1299	AMEX	TMF	Thu, Jun 12, 2014	145.10	149.10	143.98	147.58
1298	AMEX	TMF	Wed, Jun 11, 2014	144.78	145.80	143.28	144.70
1297	AMEX	TMF	Tue, Jun 10, 2014	144.03	144.87	143.23	144.08
1296	AMEX	TMF	Mon, Jun 9, 2014	145.65	146.30	144.70	145.58
1295	AMEX	TMF	Fri, Jun 6, 2014	148.28	149.35	145.88	146.48
1294	AMEX	TMF	Thu, Jun 5, 2014	144.25	147.60	143.98	146.38
1293	AMEX	TMF	Wed, Jun 4, 2014	147.08	147.20	144.93	146.05
1292	AMEX	TMF	Tue, Jun 3, 2014	149.73	149.92	145.85	146.20
1291	AMEX	TMF	Mon, Jun 2, 2014	152.13	154.55	150.13	151.85
1290	AMEX	TMF	Fri, May 30, 2014	154.58	156.43	153.95	155.25
1289	AMEX	TMF	Thu, May 29, 2014	158.38	159.75	155.48	155.58
1288	AMEX	TMF	Wed, May 28, 2014	155.48	158.25	155.25	157.78
1287	AMEX	TMF	Tue, May 27, 2014	150.25	152.48	148.55	152.33
1286	AMEX	TMF	Fri, May 23, 2014	149.18	150.48	148.73	149.53
1285	AMEX	TMF	Thu, May 22, 2014	147.85	148.45	146.10	147.48
1284	AMEX	TMF	Wed, May 21, 2014	147.88	148.38	146.35	148.03
1283	AMEX	TMF	Tue, May 20, 2014	149.28	152.78	149.28	150.58
1282	AMEX	TMF	Mon, May 19, 2014	154.65	154.85	149.38	149.83
1281	AMEX	TMF	Fri, May 16, 2014	153.45	155.05	152.72	153.05
1280	AMEX	TMF	Thu, May 15, 2014	154.08	156.50	153.48	154.48
1279	AMEX	TMF	Wed, May 14, 2014	149.50	151.66	149.46	150.83
1278	AMEX	TMF	Tue, May 13, 2014	144.93	146.05	144.70	145.98
1277	AMEX	TMF	Mon, May 12, 2014	143.20	143.83	141.55	142.53
1276	AMEX	TMF	Fri, May 9, 2014	145.50	146.42	143.27	144.25
1275	AMEX	TMF	Thu, May 8, 2014	148.43	149.95	145.05	145.73
1274	AMEX	TMF	Wed, May 7, 2014	148.48	149.13	146.85	147.35
1273	AMEX	TMF	Tue, May 6, 2014	147.78	149.55	147.31	149.22
1272	AMEX	TMF	Mon, May 5, 2014	150.30	150.58	146.90	147.35
1271	AMEX	TMF	Fri, May 2, 2014	145.50	151.65	144.64	150.05
1270	AMEX	TMF	Thu, May 1, 2014	142.90	147.50	142.85	146.80
1269	AMEX	TMF	Wed, Apr 30, 2014	141.15	143.12	139.15	142.73
1268	AMEX	TMF	Tue, Apr 29, 2014	139.38	141.23	138.68	141.18
1267	AMEX	TMF	Mon, Apr 28, 2014	142.65	143.49	140.65	141.70
1266	AMEX	TMF	Fri, Apr 25, 2014	144.35	146.23	143.50	143.50
1265	AMEX	TMF	Thu, Apr 24, 2014	140.50	143.15	140.45	143.05
1264	AMEX	TMF	Wed, Apr 23, 2014	140.90	143.73	140.70	142.30
1263	AMEX	TMF	Tue, Apr 22, 2014	137.38	140.43	137.25	139.95
1262	AMEX	TMF	Mon, Apr 21, 2014	139.93	140.90	138.15	138.38
1261	AMEX	TMF	Thu, Apr 17, 2014	143.90	144.14	137.53	138.70
1260	AMEX	TMF	Wed, Apr 16, 2014	140.50	143.55	140.15	143.55
1259	AMEX	TMF	Tue, Apr 15, 2014	141.08	144.48	140.15	142.78
1258	AMEX	TMF	Mon, Apr 14, 2014	140.65	141.32	139.93	140.48
1257	AMEX	TMF	Fri, Apr 11, 2014	140.88	141.70	139.43	141.43
1256	AMEX	TMF	Thu, Apr 10, 2014	134.73	139.50	134.73	138.23
1255	AMEX	TMF	Wed, Apr 9, 2014	134.63	136.05	133.78	134.55
1254	AMEX	TMF	Tue, Apr 8, 2014	135.23	136.73	134.20	136.35
1253	AMEX	TMF	Mon, Apr 7, 2014	133.68	136.08	133.68	135.58
1252	AMEX	TMF	Fri, Apr 4, 2014	130.98	133.93	130.98	133.03
1251	AMEX	TMF	Thu, Apr 3, 2014	129.55	131.25	129.53	130.50
1250	AMEX	TMF	Wed, Apr 2, 2014	129.10	129.70	128.40	128.83
1249	AMEX	TMF	Tue, Apr 1, 2014	132.43	132.75	130.88	131.00
1248	AMEX	TMF	Mon, Mar 31, 2014	133.40	134.80	131.65	134.68
1247	AMEX	TMF	Fri, Mar 28, 2014	137.40	137.40	134.28	135.38
1246	AMEX	TMF	Thu, Mar 27, 2014	136.38	139.33	135.69	137.75
1245	AMEX	TMF	Wed, Mar 26, 2014	132.40	135.93	132.37	135.78
1244	AMEX	TMF	Tue, Mar 25, 2014	132.05	133.48	129.50	132.83
1243	AMEX	TMF	Mon, Mar 24, 2014	130.78	134.48	130.50	134.30
1242	AMEX	TMF	Fri, Mar 21, 2014	128.48	131.64	128.48	131.28
1241	AMEX	TMF	Thu, Mar 20, 2014	127.38	129.23	127.15	127.28
1240	AMEX	TMF	Wed, Mar 19, 2014	130.25	130.48	126.48	127.98
1239	AMEX	TMF	Tue, Mar 18, 2014	129.35	131.14	129.35	131.10
1238	AMEX	TMF	Mon, Mar 17, 2014	131.35	131.73	129.53	129.63
1237	AMEX	TMF	Fri, Mar 14, 2014	134.13	134.30	131.93	132.63
1236	AMEX	TMF	Thu, Mar 13, 2014	126.18	132.58	126.03	132.43
1235	AMEX	TMF	Wed, Mar 12, 2014	126.85	128.10	126.45	127.25
1234	AMEX	TMF	Tue, Mar 11, 2014	123.55	124.81	122.88	124.65
1233	AMEX	TMF	Mon, Mar 10, 2014	123.48	124.03	122.95	123.85
1232	AMEX	TMF	Fri, Mar 7, 2014	122.50	124.10	122.23	123.40
1231	AMEX	TMF	Thu, Mar 6, 2014	126.50	127.03	125.53	125.70
1230	AMEX	TMF	Wed, Mar 5, 2014	128.45	129.88	128.13	129.35
1229	AMEX	TMF	Tue, Mar 4, 2014	132.23	132.23	128.63	128.70
1228	AMEX	TMF	Mon, Mar 3, 2014	134.33	135.35	133.45	134.78
1227	AMEX	TMF	Fri, Feb 28, 2014	130.95	132.80	129.35	132.35
1226	AMEX	TMF	Thu, Feb 27, 2014	131.20	132.18	130.58	131.83
1225	AMEX	TMF	Wed, Feb 26, 2014	127.60	129.80	127.50	129.73
1224	AMEX	TMF	Tue, Feb 25, 2014	126.15	127.78	126.10	127.73
1223	AMEX	TMF	Mon, Feb 24, 2014	125.55	125.55	123.70	124.40
1222	AMEX	TMF	Fri, Feb 21, 2014	122.88	125.43	122.88	125.25
1221	AMEX	TMF	Thu, Feb 20, 2014	124.30	125.10	122.15	123.58
1220	AMEX	TMF	Wed, Feb 19, 2014	126.80	126.90	124.10	124.30
1219	AMEX	TMF	Tue, Feb 18, 2014	125.35	127.20	125.21	125.80
1218	AMEX	TMF	Fri, Feb 14, 2014	125.20	125.30	124.15	124.93
1217	AMEX	TMF	Thu, Feb 13, 2014	125.08	125.48	124.15	125.05
1216	AMEX	TMF	Wed, Feb 12, 2014	123.80	123.85	121.92	122.95
1215	AMEX	TMF	Tue, Feb 11, 2014	125.40	125.58	123.68	124.80
1214	AMEX	TMF	Mon, Feb 10, 2014	125.15	127.05	125.15	126.85
1213	AMEX	TMF	Fri, Feb 7, 2014	124.83	127.40	124.65	125.83
1212	AMEX	TMF	Thu, Feb 6, 2014	126.75	126.75	125.03	125.65
1211	AMEX	TMF	Wed, Feb 5, 2014	129.20	129.49	126.70	127.45
1210	AMEX	TMF	Tue, Feb 4, 2014	132.10	132.88	130.15	131.15
1209	AMEX	TMF	Mon, Feb 3, 2014	129.75	135.23	129.00	135.08
1208	AMEX	TMF	Fri, Jan 31, 2014	130.15	130.88	129.00	130.23
1207	AMEX	TMF	Thu, Jan 30, 2014	127.50	128.20	126.45	128.03
1206	AMEX	TMF	Wed, Jan 29, 2014	127.23	130.03	126.13	128.90
1205	AMEX	TMF	Tue, Jan 28, 2014	125.70	126.00	124.40	126.00
1204	AMEX	TMF	Mon, Jan 27, 2014	126.80	128.00	124.90	124.90
1203	AMEX	TMF	Fri, Jan 24, 2014	126.73	127.67	125.94	127.48
1202	AMEX	TMF	Thu, Jan 23, 2014	122.33	126.10	122.28	125.30
1201	AMEX	TMF	Wed, Jan 22, 2014	120.48	121.73	120.00	120.18
1200	AMEX	TMF	Tue, Jan 21, 2014	120.70	121.60	120.63	120.93
1199	AMEX	TMF	Fri, Jan 17, 2014	118.80	120.85	118.60	120.65
1198	AMEX	TMF	Thu, Jan 16, 2014	118.53	119.34	118.18	119.13
1197	AMEX	TMF	Wed, Jan 15, 2014	116.00	117.50	115.68	117.08
1196	AMEX	TMF	Tue, Jan 14, 2014	118.05	118.54	117.13	117.28
1195	AMEX	TMF	Mon, Jan 13, 2014	117.68	119.58	117.35	118.98
1194	AMEX	TMF	Fri, Jan 10, 2014	115.05	117.65	114.83	117.13
1193	AMEX	TMF	Thu, Jan 9, 2014	112.50	113.28	111.05	113.08
1192	AMEX	TMF	Wed, Jan 8, 2014	110.87	111.55	109.75	111.33
1191	AMEX	TMF	Tue, Jan 7, 2014	112.10	112.53	111.15	112.15
1190	AMEX	TMF	Mon, Jan 6, 2014	110.55	112.45	110.53	111.20
1189	AMEX	TMF	Fri, Jan 3, 2014	108.73	110.88	108.60	110.15
1188	AMEX	TMF	Thu, Jan 2, 2014	108.55	110.53	108.55	110.10
1187	AMEX	TMF	Tue, Dec 31, 2013	110.45	111.20	106.75	109.00
1186	AMEX	TMF	Mon, Dec 30, 2013	110.03	112.68	109.90	111.00
1185	AMEX	TMF	Fri, Dec 27, 2013	109.85	110.38	108.51	108.78
1184	AMEX	TMF	Thu, Dec 26, 2013	110.73	110.73	109.51	109.75
1183	AMEX	TMF	Tue, Dec 24, 2013	112.45	112.65	111.08	111.20
1182	AMEX	TMF	Mon, Dec 23, 2013	115.25	116.28	113.85	113.95
1181	AMEX	TMF	Fri, Dec 20, 2013	114.00	115.83	112.78	115.73
1180	AMEX	TMF	Thu, Dec 19, 2013	111.08	111.75	109.93	110.80
1179	AMEX	TMF	Wed, Dec 18, 2013	110.93	114.00	109.45	110.95
1178	AMEX	TMF	Tue, Dec 17, 2013	110.58	113.00	110.45	112.63
1177	AMEX	TMF	Mon, Dec 16, 2013	113.63	113.97	110.98	111.40
1176	AMEX	TMF	Fri, Dec 13, 2013	112.20	112.65	111.23	112.30
1175	AMEX	TMF	Thu, Dec 12, 2013	112.03	112.15	110.58	110.98
1174	AMEX	TMF	Wed, Dec 11, 2013	113.73	114.38	111.95	112.10
1173	AMEX	TMF	Tue, Dec 10, 2013	114.53	114.93	113.33	114.70
1172	AMEX	TMF	Mon, Dec 9, 2013	111.88	112.67	111.35	112.35
1171	AMEX	TMF	Fri, Dec 6, 2013	110.43	111.68	109.88	111.45
1170	AMEX	TMF	Thu, Dec 5, 2013	110.25	111.33	109.33	110.03
1169	AMEX	TMF	Wed, Dec 4, 2013	111.10	111.88	109.97	110.98
1168	AMEX	TMF	Tue, Dec 3, 2013	114.15	114.94	113.62	114.20
1167	AMEX	TMF	Mon, Dec 2, 2013	114.88	114.88	112.85	113.13
1166	AMEX	TMF	Fri, Nov 29, 2013	114.45	116.23	114.32	115.98
1165	AMEX	TMF	Wed, Nov 27, 2013	116.40	116.55	114.13	115.65
1164	AMEX	TMF	Tue, Nov 26, 2013	115.95	117.28	115.95	116.10
1163	AMEX	TMF	Mon, Nov 25, 2013	113.63	115.65	113.63	114.98
1162	AMEX	TMF	Fri, Nov 22, 2013	112.80	114.63	112.80	113.83
1161	AMEX	TMF	Thu, Nov 21, 2013	109.58	111.60	108.43	110.75
1160	AMEX	TMF	Wed, Nov 20, 2013	115.93	116.94	109.90	110.45
1159	AMEX	TMF	Tue, Nov 19, 2013	117.73	118.25	115.78	116.18
1158	AMEX	TMF	Mon, Nov 18, 2013	117.08	119.10	117.08	118.88
1157	AMEX	TMF	Fri, Nov 15, 2013	116.80	117.10	115.48	116.93
1156	AMEX	TMF	Thu, Nov 14, 2013	115.45	118.13	115.08	116.18
1155	AMEX	TMF	Wed, Nov 13, 2013	114.00	114.50	113.54	114.08
1154	AMEX	TMF	Tue, Nov 12, 2013	111.83	113.05	111.78	112.70
1153	AMEX	TMF	Mon, Nov 11, 2013	112.73	113.00	111.05	111.23
1152	AMEX	TMF	Fri, Nov 8, 2013	114.40	114.90	112.50	112.78
1151	AMEX	TMF	Thu, Nov 7, 2013	118.33	121.62	118.08	121.20
1150	AMEX	TMF	Wed, Nov 6, 2013	117.83	118.51	117.08	118.40
1149	AMEX	TMF	Tue, Nov 5, 2013	120.95	120.95	117.68	118.05
1148	AMEX	TMF	Mon, Nov 4, 2013	123.28	123.85	122.28	122.45
1147	AMEX	TMF	Fri, Nov 1, 2013	124.90	125.08	122.05	122.25
1146	AMEX	TMF	Thu, Oct 31, 2013	127.23	127.40	124.60	126.33
1145	AMEX	TMF	Wed, Oct 30, 2013	127.45	128.50	124.78	125.40
1144	AMEX	TMF	Tue, Oct 29, 2013	126.38	128.20	126.05	127.90
1143	AMEX	TMF	Mon, Oct 28, 2013	127.58	128.93	127.20	127.25
1142	AMEX	TMF	Fri, Oct 25, 2013	127.98	129.20	127.93	128.70
1141	AMEX	TMF	Thu, Oct 24, 2013	129.90	129.90	127.15	127.33
1140	AMEX	TMF	Wed, Oct 23, 2013	127.95	130.13	127.95	128.63
1139	AMEX	TMF	Tue, Oct 22, 2013	126.03	128.00	126.03	127.33
1138	AMEX	TMF	Mon, Oct 21, 2013	123.98	123.98	122.35	123.10
1137	AMEX	TMF	Fri, Oct 18, 2013	124.75	125.78	124.15	124.28
1136	AMEX	TMF	Thu, Oct 17, 2013	122.45	124.63	121.82	123.58
1135	AMEX	TMF	Wed, Oct 16, 2013	115.75	120.58	114.95	120.33
1134	AMEX	TMF	Tue, Oct 15, 2013	118.13	118.40	115.73	115.88
1133	AMEX	TMF	Mon, Oct 14, 2013	118.90	119.65	115.25	116.05
1132	AMEX	TMF	Fri, Oct 11, 2013	121.25	121.59	118.84	118.93
1131	AMEX	TMF	Thu, Oct 10, 2013	116.73	119.33	115.80	119.10
1130	AMEX	TMF	Wed, Oct 9, 2013	120.55	120.70	118.50	118.53
1129	AMEX	TMF	Tue, Oct 8, 2013	120.88	122.58	120.29	121.45
1128	AMEX	TMF	Mon, Oct 7, 2013	121.68	122.10	120.83	121.38
1127	AMEX	TMF	Fri, Oct 4, 2013	119.83	120.08	118.78	120.00
1126	AMEX	TMF	Thu, Oct 3, 2013	120.25	122.28	119.95	120.20
1125	AMEX	TMF	Wed, Oct 2, 2013	120.85	122.59	120.35	120.73
1124	AMEX	TMF	Tue, Oct 1, 2013	120.50	126.30	119.40	119.65
1123	AMEX	TMF	Mon, Sep 30, 2013	122.38	123.03	120.58	121.33
1122	AMEX	TMF	Fri, Sep 27, 2013	120.85	122.85	120.85	121.78
1121	AMEX	TMF	Thu, Sep 26, 2013	121.78	122.15	120.70	121.13
1120	AMEX	TMF	Wed, Sep 25, 2013	122.03	124.43	121.48	123.50
1119	AMEX	TMF	Tue, Sep 24, 2013	120.00	123.00	119.58	122.88
1118	AMEX	TMF	Mon, Sep 23, 2013	117.23	119.18	117.23	119.00
1117	AMEX	TMF	Fri, Sep 20, 2013	115.83	117.33	115.00	116.48
1116	AMEX	TMF	Thu, Sep 19, 2013	117.08	117.08	113.98	114.68
1115	AMEX	TMF	Wed, Sep 18, 2013	112.40	118.38	110.13	116.63
1114	AMEX	TMF	Tue, Sep 17, 2013	111.60	112.65	110.38	112.50
1113	AMEX	TMF	Mon, Sep 16, 2013	114.75	115.10	110.00	110.23
1112	AMEX	TMF	Fri, Sep 13, 2013	112.13	113.25	111.35	112.25
1111	AMEX	TMF	Thu, Sep 12, 2013	113.25	113.75	110.80	110.88
1110	AMEX	TMF	Wed, Sep 11, 2013	110.35	111.73	108.08	111.38
1109	AMEX	TMF	Tue, Sep 10, 2013	109.93	111.65	108.43	108.55
1108	AMEX	TMF	Mon, Sep 9, 2013	113.40	113.40	110.75	110.90
1107	AMEX	TMF	Fri, Sep 6, 2013	111.23	113.26	110.13	110.70
1106	AMEX	TMF	Thu, Sep 5, 2013	112.05	112.60	109.13	109.23
1105	AMEX	TMF	Wed, Sep 4, 2013	115.60	116.05	112.80	112.80
1104	AMEX	TMF	Tue, Sep 3, 2013	115.75	116.05	112.35	114.83
1103	AMEX	TMF	Fri, Aug 30, 2013	119.70	122.08	118.93	119.70
1102	AMEX	TMF	Thu, Aug 29, 2013	115.98	120.83	115.65	120.23
1101	AMEX	TMF	Wed, Aug 28, 2013	118.05	118.38	116.33	117.45
1100	AMEX	TMF	Tue, Aug 27, 2013	117.55	120.60	116.60	120.30
1099	AMEX	TMF	Mon, Aug 26, 2013	115.03	116.10	114.40	115.95
1098	AMEX	TMF	Fri, Aug 23, 2013	110.23	114.50	109.32	114.13
1097	AMEX	TMF	Thu, Aug 22, 2013	108.50	110.83	107.75	110.55
1096	AMEX	TMF	Wed, Aug 21, 2013	109.48	110.94	107.25	107.43
1095	AMEX	TMF	Tue, Aug 20, 2013	109.95	111.28	109.78	110.93
1094	AMEX	TMF	Mon, Aug 19, 2013	110.05	110.26	107.75	108.48
1093	AMEX	TMF	Fri, Aug 16, 2013	113.43	113.43	109.20	111.43
1092	AMEX	TMF	Thu, Aug 15, 2013	113.83	115.55	112.55	112.58
1091	AMEX	TMF	Wed, Aug 14, 2013	116.70	118.00	116.43	117.00
1090	AMEX	TMF	Tue, Aug 13, 2013	118.08	118.08	116.23	116.85
1089	AMEX	TMF	Mon, Aug 12, 2013	125.93	125.93	121.95	122.13
1088	AMEX	TMF	Fri, Aug 9, 2013	122.20	124.73	122.20	124.73
1087	AMEX	TMF	Thu, Aug 8, 2013	123.60	125.75	123.28	123.78
1086	AMEX	TMF	Wed, Aug 7, 2013	121.15	123.40	120.85	122.98
1085	AMEX	TMF	Tue, Aug 6, 2013	118.88	120.35	118.18	120.35
1084	AMEX	TMF	Mon, Aug 5, 2013	120.90	121.15	118.88	119.43
1083	AMEX	TMF	Fri, Aug 2, 2013	120.33	122.43	120.33	122.20
1082	AMEX	TMF	Thu, Aug 1, 2013	121.98	122.10	117.10	118.25
1081	AMEX	TMF	Wed, Jul 31, 2013	119.78	126.20	119.18	125.30
1080	AMEX	TMF	Tue, Jul 30, 2013	125.55	125.63	123.43	124.20
1079	AMEX	TMF	Mon, Jul 29, 2013	125.50	125.79	123.49	124.45
1078	AMEX	TMF	Fri, Jul 26, 2013	126.90	127.54	125.45	126.95
1077	AMEX	TMF	Thu, Jul 25, 2013	123.05	125.18	122.53	124.95
1076	AMEX	TMF	Wed, Jul 24, 2013	125.55	126.32	122.40	124.93
1075	AMEX	TMF	Tue, Jul 23, 2013	128.98	130.20	127.88	129.68
1074	AMEX	TMF	Mon, Jul 22, 2013	131.38	132.63	130.78	131.33
1073	AMEX	TMF	Fri, Jul 19, 2013	128.00	131.00	127.78	131.00
1072	AMEX	TMF	Thu, Jul 18, 2013	129.10	129.15	125.05	125.33
1071	AMEX	TMF	Wed, Jul 17, 2013	131.08	131.73	129.23	129.83
1070	AMEX	TMF	Tue, Jul 16, 2013	128.35	129.55	128.18	129.03
1069	AMEX	TMF	Mon, Jul 15, 2013	126.13	127.88	126.00	127.78
1068	AMEX	TMF	Fri, Jul 12, 2013	128.13	128.38	124.58	125.93
1067	AMEX	TMF	Thu, Jul 11, 2013	125.08	126.45	123.38	126.28
1066	AMEX	TMF	Wed, Jul 10, 2013	125.03	125.03	121.13	121.93
1065	AMEX	TMF	Tue, Jul 9, 2013	125.05	125.69	123.83	125.03
1064	AMEX	TMF	Mon, Jul 8, 2013	123.73	125.43	123.48	124.43
1063	AMEX	TMF	Fri, Jul 5, 2013	124.58	125.55	121.13	121.30
1062	AMEX	TMF	Wed, Jul 3, 2013	136.00	137.00	134.90	135.15
1061	AMEX	TMF	Tue, Jul 2, 2013	136.73	137.68	135.73	136.08
1060	AMEX	TMF	Mon, Jul 1, 2013	133.75	136.63	133.13	136.37
1059	AMEX	TMF	Fri, Jun 28, 2013	130.60	135.68	129.43	135.33
1058	AMEX	TMF	Thu, Jun 27, 2013	132.23	133.50	130.50	132.68
1057	AMEX	TMF	Wed, Jun 26, 2013	130.28	130.52	127.13	128.78
1056	AMEX	TMF	Tue, Jun 25, 2013	130.10	130.50	126.40	126.53
1055	AMEX	TMF	Mon, Jun 24, 2013	126.50	131.77	126.09	129.70
1054	AMEX	TMF	Fri, Jun 21, 2013	134.70	135.75	128.25	128.28
1053	AMEX	TMF	Thu, Jun 20, 2013	136.78	138.75	131.53	135.38
1052	AMEX	TMF	Wed, Jun 19, 2013	148.43	148.65	140.31	142.58
1051	AMEX	TMF	Tue, Jun 18, 2013	145.10	148.00	144.65	146.68
1050	AMEX	TMF	Mon, Jun 17, 2013	150.03	150.10	145.90	146.85
1049	AMEX	TMF	Fri, Jun 14, 2013	150.33	152.45	149.25	149.30
1048	AMEX	TMF	Thu, Jun 13, 2013	146.38	150.45	145.60	149.98
1047	AMEX	TMF	Wed, Jun 12, 2013	146.23	149.20	143.30	143.48
1046	AMEX	TMF	Tue, Jun 11, 2013	143.30	149.75	142.80	149.73
1045	AMEX	TMF	Mon, Jun 10, 2013	145.80	146.70	143.95	144.75
1044	AMEX	TMF	Fri, Jun 7, 2013	151.00	153.38	147.20	147.45
1043	AMEX	TMF	Thu, Jun 6, 2013	153.91	161.08	151.95	154.85
1042	AMEX	TMF	Wed, Jun 5, 2013	151.53	155.58	151.11	155.53
1041	AMEX	TMF	Tue, Jun 4, 2013	150.63	152.38	149.03	149.03
1040	AMEX	TMF	Mon, Jun 3, 2013	149.70	156.15	149.40	154.05
1039	AMEX	TMF	Fri, May 31, 2013	153.35	153.35	146.23	151.23
1038	AMEX	TMF	Thu, May 30, 2013	154.10	154.58	151.58	152.85
1037	AMEX	TMF	Wed, May 29, 2013	151.93	153.93	151.35	153.88
1036	AMEX	TMF	Tue, May 28, 2013	158.05	158.83	148.83	148.83
1035	AMEX	TMF	Fri, May 24, 2013	162.00	163.60	161.00	161.09
1034	AMEX	TMF	Thu, May 23, 2013	162.55	162.75	157.03	160.45
1033	AMEX	TMF	Wed, May 22, 2013	166.38	168.50	157.08	158.38
1032	AMEX	TMF	Tue, May 21, 2013	161.88	165.73	159.93	165.68
1031	AMEX	TMF	Mon, May 20, 2013	164.75	165.05	161.28	162.05
1030	AMEX	TMF	Fri, May 17, 2013	166.30	167.00	162.33	162.33
1029	AMEX	TMF	Thu, May 16, 2013	166.63	170.33	166.20	168.93
1028	AMEX	TMF	Wed, May 15, 2013	164.48	165.10	160.00	163.70
1027	AMEX	TMF	Tue, May 14, 2013	168.05	168.43	160.40	160.60
1026	AMEX	TMF	Mon, May 13, 2013	165.90	167.40	165.05	166.13
1025	AMEX	TMF	Fri, May 10, 2013	174.43	174.43	166.03	169.85
1024	AMEX	TMF	Thu, May 9, 2013	177.65	181.15	175.25	175.28
1023	AMEX	TMF	Wed, May 8, 2013	176.50	178.98	176.18	176.90
1022	AMEX	TMF	Tue, May 7, 2013	176.10	177.53	175.68	176.27
1021	AMEX	TMF	Mon, May 6, 2013	180.40	180.85	176.80	178.30
1020	AMEX	TMF	Fri, May 3, 2013	185.55	185.55	179.00	179.48
1019	AMEX	TMF	Thu, May 2, 2013	192.05	193.63	191.80	193.50
1018	AMEX	TMF	Wed, May 1, 2013	191.60	195.12	191.50	193.78
1017	AMEX	TMF	Tue, Apr 30, 2013	189.68	190.90	186.88	188.20
1016	AMEX	TMF	Mon, Apr 29, 2013	190.75	191.53	186.98	187.83
1015	AMEX	TMF	Fri, Apr 26, 2013	188.90	190.56	188.38	189.85
1014	AMEX	TMF	Thu, Apr 25, 2013	184.83	185.23	184.13	185.15
1013	AMEX	TMF	Wed, Apr 24, 2013	185.80	187.35	185.25	187.20
1012	AMEX	TMF	Tue, Apr 23, 2013	189.35	191.53	185.53	185.85
1011	AMEX	TMF	Mon, Apr 22, 2013	187.55	189.40	186.80	188.03
1010	AMEX	TMF	Fri, Apr 19, 2013	188.20	188.20	186.65	187.48
1009	AMEX	TMF	Thu, Apr 18, 2013	187.55	189.28	186.80	188.53
1008	AMEX	TMF	Wed, Apr 17, 2013	185.40	190.18	185.35	187.15
1007	AMEX	TMF	Tue, Apr 16, 2013	183.60	186.15	183.15	183.55
1006	AMEX	TMF	Mon, Apr 15, 2013	184.50	188.43	183.35	188.00
1005	AMEX	TMF	Fri, Apr 12, 2013	181.00	183.63	179.08	183.40
1004	AMEX	TMF	Thu, Apr 11, 2013	175.98	177.02	175.09	175.58
1003	AMEX	TMF	Wed, Apr 10, 2013	177.75	178.54	174.75	174.75
1002	AMEX	TMF	Tue, Apr 9, 2013	184.03	184.98	181.42	182.28
1001	AMEX	TMF	Mon, Apr 8, 2013	187.03	188.13	183.15	183.78
1000	AMEX	TMF	Fri, Apr 5, 2013	188.10	190.52	187.08	187.68
999	AMEX	TMF	Thu, Apr 4, 2013	173.75	177.22	173.25	177.15
998	AMEX	TMF	Wed, Apr 3, 2013	168.50	172.50	168.10	170.93
997	AMEX	TMF	Tue, Apr 2, 2013	167.40	167.45	165.93	166.55
996	AMEX	TMF	Mon, Apr 1, 2013	165.50	168.75	165.20	168.45
995	AMEX	TMF	Thu, Mar 28, 2013	166.40	167.85	164.70	164.73
994	AMEX	TMF	Wed, Mar 27, 2013	166.98	169.15	166.73	167.30
993	AMEX	TMF	Tue, Mar 26, 2013	161.25	164.45	160.85	163.18
992	AMEX	TMF	Mon, Mar 25, 2013	160.55	165.00	160.50	162.48
991	AMEX	TMF	Fri, Mar 22, 2013	162.55	163.75	160.93	163.25
990	AMEX	TMF	Thu, Mar 21, 2013	161.18	162.65	159.93	162.43
989	AMEX	TMF	Wed, Mar 20, 2013	160.45	161.90	158.10	158.43
988	AMEX	TMF	Tue, Mar 19, 2013	161.00	165.55	160.70	163.70
987	AMEX	TMF	Mon, Mar 18, 2013	161.25	161.60	158.70	160.55
986	AMEX	TMF	Fri, Mar 15, 2013	155.10	157.45	155.10	156.78
985	AMEX	TMF	Thu, Mar 14, 2013	154.38	156.55	153.97	154.93
984	AMEX	TMF	Wed, Mar 13, 2013	154.98	156.85	154.13	156.20
983	AMEX	TMF	Tue, Mar 12, 2013	154.95	157.22	154.95	156.75
982	AMEX	TMF	Mon, Mar 11, 2013	154.61	154.90	153.05	153.50
981	AMEX	TMF	Fri, Mar 8, 2013	153.60	155.38	152.60	153.23
980	AMEX	TMF	Thu, Mar 7, 2013	160.00	160.25	157.80	158.05
979	AMEX	TMF	Wed, Mar 6, 2013	163.03	164.40	161.80	161.95
978	AMEX	TMF	Tue, Mar 5, 2013	166.78	167.15	165.20	166.25
977	AMEX	TMF	Mon, Mar 4, 2013	170.05	170.65	167.73	167.73
976	AMEX	TMF	Fri, Mar 1, 2013	169.98	171.48	169.13	170.55
975	AMEX	TMF	Thu, Feb 28, 2013	167.70	168.28	165.53	167.83
974	AMEX	TMF	Wed, Feb 27, 2013	172.08	172.08	165.65	166.95
973	AMEX	TMF	Tue, Feb 26, 2013	168.68	172.65	168.25	168.35
972	AMEX	TMF	Mon, Feb 25, 2013	159.08	171.32	158.68	171.28
971	AMEX	TMF	Fri, Feb 22, 2013	161.53	162.78	161.28	161.90
970	AMEX	TMF	Thu, Feb 21, 2013	160.93	162.65	160.55	161.23
969	AMEX	TMF	Wed, Feb 20, 2013	156.00	159.00	155.75	158.48
968	AMEX	TMF	Tue, Feb 19, 2013	161.03	161.25	156.95	157.35
967	AMEX	TMF	Fri, Feb 15, 2013	160.50	160.60	157.93	159.45
966	AMEX	TMF	Thu, Feb 14, 2013	158.88	161.75	157.78	160.98
965	AMEX	TMF	Wed, Feb 13, 2013	156.78	158.75	155.85	157.00
964	AMEX	TMF	Tue, Feb 12, 2013	160.23	161.93	159.60	160.93
963	AMEX	TMF	Mon, Feb 11, 2013	162.15	163.35	161.55	161.80
962	AMEX	TMF	Fri, Feb 8, 2013	160.95	162.40	158.70	162.20
961	AMEX	TMF	Thu, Feb 7, 2013	161.00	164.13	160.20	160.20
960	AMEX	TMF	Wed, Feb 6, 2013	159.70	161.68	158.05	161.35
959	AMEX	TMF	Tue, Feb 5, 2013	158.65	159.45	157.30	157.90
958	AMEX	TMF	Mon, Feb 4, 2013	160.20	162.98	159.70	162.15
957	AMEX	TMF	Fri, Feb 1, 2013	165.10	165.58	155.98	156.20
956	AMEX	TMF	Thu, Jan 31, 2013	161.45	162.37	159.30	162.25
955	AMEX	TMF	Wed, Jan 30, 2013	159.45	160.88	157.65	160.05
954	AMEX	TMF	Tue, Jan 29, 2013	163.85	165.55	160.70	161.10
953	AMEX	TMF	Mon, Jan 28, 2013	161.33	164.00	161.15	163.78
952	AMEX	TMF	Fri, Jan 25, 2013	167.33	167.85	164.30	165.63
951	AMEX	TMF	Thu, Jan 24, 2013	173.63	173.70	170.75	172.38
950	AMEX	TMF	Wed, Jan 23, 2013	175.25	176.41	173.75	174.35
949	AMEX	TMF	Tue, Jan 22, 2013	171.80	175.10	171.30	175.05
948	AMEX	TMF	Fri, Jan 18, 2013	172.33	174.15	171.58	173.90
947	AMEX	TMF	Thu, Jan 17, 2013	171.00	171.95	168.60	170.40
946	AMEX	TMF	Wed, Jan 16, 2013	176.73	176.95	174.20	175.46
945	AMEX	TMF	Tue, Jan 15, 2013	176.70	177.05	173.85	173.98
944	AMEX	TMF	Mon, Jan 14, 2013	174.38	175.18	171.38	171.98
943	AMEX	TMF	Fri, Jan 11, 2013	167.63	173.58	167.05	173.58
942	AMEX	TMF	Thu, Jan 10, 2013	168.20	171.02	167.25	168.83
941	AMEX	TMF	Wed, Jan 9, 2013	170.75	172.03	169.37	170.35
940	AMEX	TMF	Tue, Jan 8, 2013	169.98	171.00	169.14	170.65
939	AMEX	TMF	Mon, Jan 7, 2013	167.35	168.78	165.73	167.53
938	AMEX	TMF	Fri, Jan 4, 2013	164.18	167.40	162.95	166.98
937	AMEX	TMF	Thu, Jan 3, 2013	171.85	172.10	165.30	165.50
936	AMEX	TMF	Wed, Jan 2, 2013	173.33	173.83	171.89	172.67
935	AMEX	TMF	Mon, Dec 31, 2012	187.25	187.70	178.55	179.45
934	AMEX	TMF	Fri, Dec 28, 2012	188.85	189.45	187.30	189.43
933	AMEX	TMF	Thu, Dec 27, 2012	183.17	189.40	182.98	186.00
932	AMEX	TMF	Wed, Dec 26, 2012	183.00	184.35	182.75	184.35
931	AMEX	TMF	Mon, Dec 24, 2012	182.55	182.55	181.80	182.38
930	AMEX	TMF	Fri, Dec 21, 2012	183.75	184.38	182.10	183.30
929	AMEX	TMF	Thu, Dec 20, 2012	179.18	180.05	176.55	177.63
928	AMEX	TMF	Wed, Dec 19, 2012	177.80	180.85	176.73	177.73
927	AMEX	TMF	Tue, Dec 18, 2012	180.05	181.45	173.35	176.13
926	AMEX	TMF	Mon, Dec 17, 2012	189.50	189.50	181.52	181.60
925	AMEX	TMF	Fri, Dec 14, 2012	188.50	190.45	187.90	190.00
924	AMEX	TMF	Thu, Dec 13, 2012	184.20	188.15	183.59	185.65
923	AMEX	TMF	Wed, Dec 12, 2012	191.15	193.50	185.58	185.80
922	AMEX	TMF	Tue, Dec 11, 2012	193.38	193.50	191.53	192.28
921	AMEX	TMF	Mon, Dec 10, 2012	196.45	197.05	195.00	196.75
920	AMEX	TMF	Fri, Dec 7, 2012	194.50	196.70	194.00	194.20
919	AMEX	TMF	Thu, Dec 6, 2012	201.23	201.88	199.30	199.48
918	AMEX	TMF	Wed, Dec 5, 2012	198.65	200.85	197.88	198.41
917	AMEX	TMF	Tue, Dec 4, 2012	196.90	198.80	196.20	198.73
916	AMEX	TMF	Mon, Dec 3, 2012	190.85	195.88	190.70	195.43
915	AMEX	TMF	Fri, Nov 30, 2012	198.03	198.15	194.48	194.93
914	AMEX	TMF	Thu, Nov 29, 2012	195.25	197.58	194.25	196.35
913	AMEX	TMF	Wed, Nov 28, 2012	200.33	201.40	196.30	196.55
912	AMEX	TMF	Tue, Nov 27, 2012	195.40	197.55	194.70	197.23
911	AMEX	TMF	Mon, Nov 26, 2012	196.60	198.20	194.58	194.58
910	AMEX	TMF	Fri, Nov 23, 2012	192.65	193.25	191.65	192.18
909	AMEX	TMF	Wed, Nov 21, 2012	191.90	193.00	191.38	192.58
908	AMEX	TMF	Tue, Nov 20, 2012	198.20	198.90	193.22	193.10
907	AMEX	TMF	Mon, Nov 19, 2012	198.05	199.80	197.35	199.18
906	AMEX	TMF	Fri, Nov 16, 2012	202.10	206.40	202.10	202.95
905	AMEX	TMF	Thu, Nov 15, 2012	201.30	205.27	200.08	203.33
904	AMEX	TMF	Wed, Nov 14, 2012	199.05	204.50	198.75	204.05
903	AMEX	TMF	Tue, Nov 13, 2012	204.63	204.63	200.88	203.60
902	AMEX	TMF	Mon, Nov 12, 2012	199.33	202.40	199.33	201.55
901	AMEX	TMF	Fri, Nov 9, 2012	198.90	200.70	196.85	200.33
900	AMEX	TMF	Thu, Nov 8, 2012	190.58	200.00	188.80	200.00
899	AMEX	TMF	Wed, Nov 7, 2012	191.15	193.75	190.48	191.35
898	AMEX	TMF	Tue, Nov 6, 2012	185.05	186.40	181.58	181.70
897	AMEX	TMF	Mon, Nov 5, 2012	186.03	188.25	186.03	186.92
896	AMEX	TMF	Fri, Nov 2, 2012	179.30	184.00	179.30	183.85
895	AMEX	TMF	Thu, Nov 1, 2012	185.90	186.50	175.98	184.23
894	AMEX	TMF	Wed, Oct 31, 2012	184.53	189.10	184.28	187.60
893	AMEX	TMF	Fri, Oct 26, 2012	179.35	184.20	178.70	184.18
892	AMEX	TMF	Thu, Oct 25, 2012	175.40	179.50	174.20	176.60
891	AMEX	TMF	Wed, Oct 24, 2012	181.30	183.00	179.45	179.45
890	AMEX	TMF	Tue, Oct 23, 2012	182.30	184.95	181.85	184.65
889	AMEX	TMF	Mon, Oct 22, 2012	179.45	180.98	177.25	177.25
888	AMEX	TMF	Fri, Oct 19, 2012	174.30	181.00	174.30	180.40
887	AMEX	TMF	Thu, Oct 18, 2012	177.98	179.80	172.77	173.73
886	AMEX	TMF	Wed, Oct 17, 2012	178.43	178.75	175.90	177.05
885	AMEX	TMF	Tue, Oct 16, 2012	186.10	186.30	181.85	181.95
884	AMEX	TMF	Mon, Oct 15, 2012	190.25	191.88	188.70	189.70
883	AMEX	TMF	Fri, Oct 12, 2012	191.65	194.80	190.24	191.23
882	AMEX	TMF	Thu, Oct 11, 2012	182.18	189.75	181.73	189.70
881	AMEX	TMF	Wed, Oct 10, 2012	179.98	186.33	179.30	185.83
880	AMEX	TMF	Tue, Oct 9, 2012	179.90	183.05	179.70	182.13
879	AMEX	TMF	Mon, Oct 8, 2012	181.95	183.80	181.05	183.33
878	AMEX	TMF	Fri, Oct 5, 2012	180.08	180.85	177.50	178.40
877	AMEX	TMF	Thu, Oct 4, 2012	188.90	190.35	185.00	185.93
876	AMEX	TMF	Wed, Oct 3, 2012	191.50	193.00	190.20	193.00
875	AMEX	TMF	Tue, Oct 2, 2012	190.90	193.75	190.80	192.73
874	AMEX	TMF	Mon, Oct 1, 2012	191.53	193.85	189.00	193.58
873	AMEX	TMF	Fri, Sep 28, 2012	194.05	196.15	189.60	191.63
872	AMEX	TMF	Thu, Sep 27, 2012	192.98	194.18	189.50	191.30
871	AMEX	TMF	Wed, Sep 26, 2012	193.03	195.58	192.78	195.38
870	AMEX	TMF	Tue, Sep 25, 2012	185.08	189.40	182.15	189.38
869	AMEX	TMF	Mon, Sep 24, 2012	182.45	184.70	182.45	183.85
868	AMEX	TMF	Fri, Sep 21, 2012	176.00	180.10	175.80	179.88
867	AMEX	TMF	Thu, Sep 20, 2012	182.23	183.03	177.30	179.00
866	AMEX	TMF	Wed, Sep 19, 2012	178.65	178.80	175.50	177.68
865	AMEX	TMF	Tue, Sep 18, 2012	175.85	176.65	172.80	174.18
864	AMEX	TMF	Mon, Sep 17, 2012	168.13	172.35	167.90	171.73
863	AMEX	TMF	Fri, Sep 14, 2012	172.30	172.55	165.00	165.90
862	AMEX	TMF	Thu, Sep 13, 2012	183.98	186.40	174.50	180.15
861	AMEX	TMF	Wed, Sep 12, 2012	183.08	183.95	180.75	182.35
860	AMEX	TMF	Tue, Sep 11, 2012	191.53	191.88	188.10	189.33
859	AMEX	TMF	Mon, Sep 10, 2012	190.00	192.85	189.28	192.83
858	AMEX	TMF	Fri, Sep 7, 2012	201.35	201.68	191.14	191.75
857	AMEX	TMF	Thu, Sep 6, 2012	198.75	198.75	194.33	194.40
856	AMEX	TMF	Wed, Sep 5, 2012	205.00	206.70	204.00	204.58
855	AMEX	TMF	Tue, Sep 4, 2012	205.55	208.93	204.83	207.50
854	AMEX	TMF	Fri, Aug 31, 2012	198.83	208.05	194.53	207.75
853	AMEX	TMF	Thu, Aug 30, 2012	201.25	201.73	199.10	199.78
852	AMEX	TMF	Wed, Aug 29, 2012	198.20	198.20	195.40	196.83
851	AMEX	TMF	Tue, Aug 28, 2012	198.95	201.64	198.75	199.18
850	AMEX	TMF	Mon, Aug 27, 2012	196.85	198.95	196.70	197.90
849	AMEX	TMF	Fri, Aug 24, 2012	197.73	198.05	193.90	194.70
848	AMEX	TMF	Thu, Aug 23, 2012	194.10	195.98	193.85	194.98
847	AMEX	TMF	Wed, Aug 22, 2012	188.50	193.00	187.38	192.50
846	AMEX	TMF	Tue, Aug 21, 2012	179.68	183.90	176.05	183.53
845	AMEX	TMF	Mon, Aug 20, 2012	179.88	182.67	179.60	181.08
844	AMEX	TMF	Fri, Aug 17, 2012	179.18	182.35	178.75	180.00
843	AMEX	TMF	Thu, Aug 16, 2012	182.80	184.10	175.70	177.45
842	AMEX	TMF	Wed, Aug 15, 2012	186.73	187.45	181.55	182.45
841	AMEX	TMF	Tue, Aug 14, 2012	191.05	193.15	190.00	190.40
840	AMEX	TMF	Mon, Aug 13, 2012	200.98	202.50	198.25	198.25
839	AMEX	TMF	Fri, Aug 10, 2012	201.65	202.25	198.95	199.03
838	AMEX	TMF	Thu, Aug 9, 2012	195.00	196.95	190.70	196.55
837	AMEX	TMF	Wed, Aug 8, 2012	201.70	202.60	196.35	197.15
836	AMEX	TMF	Tue, Aug 7, 2012	200.73	201.38	198.18	200.20
835	AMEX	TMF	Mon, Aug 6, 2012	208.93	211.25	207.55	208.18
834	AMEX	TMF	Fri, Aug 3, 2012	209.83	210.85	204.65	207.98
833	AMEX	TMF	Thu, Aug 2, 2012	219.09	223.50	216.60	218.48
832	AMEX	TMF	Wed, Aug 1, 2012	213.63	219.20	212.10	214.45
831	AMEX	TMF	Tue, Jul 31, 2012	218.75	218.83	214.15	218.15
830	AMEX	TMF	Mon, Jul 30, 2012	211.58	216.83	210.85	216.38
829	AMEX	TMF	Fri, Jul 27, 2012	219.15	219.68	204.33	212.45
828	AMEX	TMF	Thu, Jul 26, 2012	227.80	228.83	224.68	224.68
827	AMEX	TMF	Wed, Jul 25, 2012	228.20	231.25	227.53	231.05
826	AMEX	TMF	Tue, Jul 24, 2012	221.88	230.37	221.45	229.20
825	AMEX	TMF	Mon, Jul 23, 2012	226.63	227.17	222.78	223.90
824	AMEX	TMF	Fri, Jul 20, 2012	218.13	221.35	217.15	220.13
823	AMEX	TMF	Thu, Jul 19, 2012	212.25	215.18	210.93	212.70
822	AMEX	TMF	Wed, Jul 18, 2012	216.50	216.63	213.90	213.90
821	AMEX	TMF	Tue, Jul 17, 2012	216.53	219.15	213.60	214.13
820	AMEX	TMF	Mon, Jul 16, 2012	221.70	223.18	218.28	219.13
819	AMEX	TMF	Fri, Jul 13, 2012	216.38	216.38	213.25	215.85
818	AMEX	TMF	Thu, Jul 12, 2012	215.53	217.88	214.83	217.65
817	AMEX	TMF	Wed, Jul 11, 2012	213.25	217.20	211.88	213.00
816	AMEX	TMF	Tue, Jul 10, 2012	209.55	213.85	209.15	212.35
815	AMEX	TMF	Mon, Jul 9, 2012	207.33	211.42	206.43	211.00
814	AMEX	TMF	Fri, Jul 6, 2012	203.73	206.45	203.62	205.73
813	AMEX	TMF	Thu, Jul 5, 2012	197.55	202.15	197.13	200.20
812	AMEX	TMF	Tue, Jul 3, 2012	200.43	200.60	197.20	197.48
811	AMEX	TMF	Mon, Jul 2, 2012	197.78	206.13	197.50	201.78
810	AMEX	TMF	Fri, Jun 29, 2012	195.00	197.70	193.35	195.73
809	AMEX	TMF	Thu, Jun 28, 2012	205.85	206.65	203.40	203.80
808	AMEX	TMF	Wed, Jun 27, 2012	202.40	203.38	199.95	202.20
807	AMEX	TMF	Tue, Jun 26, 2012	200.08	204.25	199.55	201.48
806	AMEX	TMF	Mon, Jun 25, 2012	201.45	204.48	201.10	203.60
805	AMEX	TMF	Fri, Jun 22, 2012	199.50	200.83	195.23	195.35
804	AMEX	TMF	Thu, Jun 21, 2012	199.88	205.78	199.70	203.23
803	AMEX	TMF	Wed, Jun 20, 2012	193.25	201.88	190.90	200.13
802	AMEX	TMF	Tue, Jun 19, 2012	201.45	201.70	196.90	197.35
801	AMEX	TMF	Mon, Jun 18, 2012	205.58	206.33	201.53	205.23
800	AMEX	TMF	Fri, Jun 15, 2012	202.85	204.05	201.05	202.03
799	AMEX	TMF	Thu, Jun 14, 2012	200.29	201.40	196.43	198.85
798	AMEX	TMF	Wed, Jun 13, 2012	194.95	201.40	192.60	199.45
797	AMEX	TMF	Tue, Jun 12, 2012	195.48	198.35	193.15	193.80
796	AMEX	TMF	Mon, Jun 11, 2012	194.48	201.25	194.48	199.53
795	AMEX	TMF	Fri, Jun 8, 2012	203.80	204.70	193.63	196.58
794	AMEX	TMF	Thu, Jun 7, 2012	193.93	199.05	192.85	196.80
793	AMEX	TMF	Wed, Jun 6, 2012	208.25	208.25	196.00	196.00
792	AMEX	TMF	Tue, Jun 5, 2012	213.23	213.40	208.28	209.58
791	AMEX	TMF	Mon, Jun 4, 2012	216.93	221.30	215.05	217.08
790	AMEX	TMF	Fri, Jun 1, 2012	215.05	222.50	213.30	222.20
789	AMEX	TMF	Thu, May 31, 2012	204.90	214.63	202.28	207.73
788	AMEX	TMF	Wed, May 30, 2012	196.98	201.33	196.85	200.48
787	AMEX	TMF	Tue, May 29, 2012	187.88	190.00	186.40	186.40
786	AMEX	TMF	Fri, May 25, 2012	188.23	188.80	187.13	188.20
785	AMEX	TMF	Thu, May 24, 2012	187.45	188.58	185.35	186.13
784	AMEX	TMF	Wed, May 23, 2012	189.05	193.30	188.18	188.18
783	AMEX	TMF	Tue, May 22, 2012	185.48	186.00	182.20	184.63
782	AMEX	TMF	Mon, May 21, 2012	190.65	193.13	189.40	190.80
781	AMEX	TMF	Fri, May 18, 2012	187.70	193.10	187.10	192.15
780	AMEX	TMF	Thu, May 17, 2012	182.55	192.45	182.40	191.80
779	AMEX	TMF	Wed, May 16, 2012	177.60	183.00	176.65	182.13
778	AMEX	TMF	Tue, May 15, 2012	178.18	181.00	177.10	180.85
777	AMEX	TMF	Mon, May 14, 2012	177.30	179.15	176.30	178.68
776	AMEX	TMF	Fri, May 11, 2012	171.33	171.83	169.15	171.33
775	AMEX	TMF	Thu, May 10, 2012	165.18	167.62	162.75	167.28
774	AMEX	TMF	Wed, May 9, 2012	171.33	171.63	166.95	168.70
773	AMEX	TMF	Tue, May 8, 2012	168.10	171.34	168.05	168.63
772	AMEX	TMF	Mon, May 7, 2012	166.60	167.05	165.25	165.73
771	AMEX	TMF	Fri, May 4, 2012	163.05	165.90	162.70	165.65
770	AMEX	TMF	Thu, May 3, 2012	159.60	162.48	159.25	161.80
769	AMEX	TMF	Wed, May 2, 2012	161.95	162.35	160.55	162.15
768	AMEX	TMF	Tue, May 1, 2012	162.95	163.45	157.40	158.73
767	AMEX	TMF	Mon, Apr 30, 2012	162.30	163.00	160.87	161.15
766	AMEX	TMF	Fri, Apr 27, 2012	160.15	161.48	159.18	161.08
765	AMEX	TMF	Thu, Apr 26, 2012	161.65	161.73	158.50	160.68
764	AMEX	TMF	Wed, Apr 25, 2012	157.60	161.63	154.70	158.03
763	AMEX	TMF	Tue, Apr 24, 2012	162.40	163.15	160.35	160.48
762	AMEX	TMF	Mon, Apr 23, 2012	164.65	165.87	163.43	163.78
761	AMEX	TMF	Fri, Apr 20, 2012	158.33	160.55	157.50	160.35
760	AMEX	TMF	Thu, Apr 19, 2012	161.05	161.91	160.19	160.35
759	AMEX	TMF	Wed, Apr 18, 2012	160.15	160.38	158.95	159.78
758	AMEX	TMF	Tue, Apr 17, 2012	158.10	159.30	157.10	158.45
757	AMEX	TMF	Mon, Apr 16, 2012	158.80	162.50	158.35	158.83
756	AMEX	TMF	Fri, Apr 13, 2012	156.65	159.58	156.65	159.18
755	AMEX	TMF	Thu, Apr 12, 2012	154.83	155.15	151.43	152.23
754	AMEX	TMF	Wed, Apr 11, 2012	154.95	156.28	153.73	154.00
753	AMEX	TMF	Tue, Apr 10, 2012	156.15	161.43	155.48	159.63
752	AMEX	TMF	Mon, Apr 9, 2012	154.45	155.30	153.30	154.53
751	AMEX	TMF	Thu, Apr 5, 2012	144.90	144.95	142.30	144.28
750	AMEX	TMF	Wed, Apr 4, 2012	140.13	141.35	138.88	141.35
749	AMEX	TMF	Tue, Apr 3, 2012	144.95	146.50	135.70	135.70
748	AMEX	TMF	Mon, Apr 2, 2012	144.98	146.05	142.15	143.30
747	AMEX	TMF	Fri, Mar 30, 2012	148.65	148.85	140.88	140.90
746	AMEX	TMF	Thu, Mar 29, 2012	148.00	148.50	146.25	148.25
745	AMEX	TMF	Wed, Mar 28, 2012	143.60	147.50	143.53	145.08
744	AMEX	TMF	Tue, Mar 27, 2012	143.25	146.58	142.95	145.58
743	AMEX	TMF	Mon, Mar 26, 2012	143.50	143.93	139.50	142.65
742	AMEX	TMF	Fri, Mar 23, 2012	142.90	145.53	142.85	144.80
741	AMEX	TMF	Thu, Mar 22, 2012	141.43	141.70	139.85	140.78
740	AMEX	TMF	Wed, Mar 21, 2012	136.20	140.03	136.05	139.50
739	AMEX	TMF	Tue, Mar 20, 2012	134.68	136.15	132.68	135.23
738	AMEX	TMF	Mon, Mar 19, 2012	138.20	138.63	132.10	133.60
737	AMEX	TMF	Fri, Mar 16, 2012	134.98	138.60	133.98	138.60
736	AMEX	TMF	Thu, Mar 15, 2012	136.63	139.65	136.55	137.60
735	AMEX	TMF	Wed, Mar 14, 2012	143.70	143.78	136.80	137.33
734	AMEX	TMF	Tue, Mar 13, 2012	153.80	154.30	148.60	148.60
733	AMEX	TMF	Mon, Mar 12, 2012	158.15	158.85	156.30	156.55
732	AMEX	TMF	Fri, Mar 9, 2012	154.73	156.78	152.45	156.43
731	AMEX	TMF	Thu, Mar 8, 2012	158.13	159.15	155.35	155.95
730	AMEX	TMF	Wed, Mar 7, 2012	162.95	163.48	160.20	160.80
729	AMEX	TMF	Tue, Mar 6, 2012	162.95	165.48	162.90	163.25
728	AMEX	TMF	Mon, Mar 5, 2012	160.98	162.80	158.03	158.10
727	AMEX	TMF	Fri, Mar 2, 2012	159.50	162.98	159.30	161.65
726	AMEX	TMF	Thu, Mar 1, 2012	157.85	159.73	155.10	157.55
725	AMEX	TMF	Wed, Feb 29, 2012	165.65	166.00	160.00	162.13
724	AMEX	TMF	Tue, Feb 28, 2012	167.85	168.88	163.95	165.00
723	AMEX	TMF	Mon, Feb 27, 2012	166.33	167.75	164.93	166.65
722	AMEX	TMF	Fri, Feb 24, 2012	161.05	162.50	160.00	162.10
721	AMEX	TMF	Thu, Feb 23, 2012	156.65	160.90	156.00	159.08
720	AMEX	TMF	Wed, Feb 22, 2012	155.70	159.08	155.58	159.03
719	AMEX	TMF	Tue, Feb 21, 2012	155.43	155.80	152.10	153.40
718	AMEX	TMF	Fri, Feb 17, 2012	155.70	158.70	155.43	158.70
717	AMEX	TMF	Thu, Feb 16, 2012	161.40	162.75	156.90	158.93
716	AMEX	TMF	Wed, Feb 15, 2012	163.00	165.55	162.40	162.63
715	AMEX	TMF	Tue, Feb 14, 2012	162.20	165.55	161.38	163.68
714	AMEX	TMF	Mon, Feb 13, 2012	158.75	161.93	158.30	160.95
713	AMEX	TMF	Fri, Feb 10, 2012	159.60	161.74	158.60	160.13
712	AMEX	TMF	Thu, Feb 9, 2012	155.95	156.50	150.88	154.55
711	AMEX	TMF	Wed, Feb 8, 2012	157.28	159.58	156.48	158.13
710	AMEX	TMF	Tue, Feb 7, 2012	159.33	159.90	155.63	157.63
709	AMEX	TMF	Mon, Feb 6, 2012	159.35	163.80	158.00	163.57
708	AMEX	TMF	Fri, Feb 3, 2012	158.50	159.85	156.45	159.08
707	AMEX	TMF	Thu, Feb 2, 2012	168.95	171.40	168.13	170.00
706	AMEX	TMF	Wed, Feb 1, 2012	172.65	173.00	168.53	169.90
705	AMEX	TMF	Tue, Jan 31, 2012	169.38	176.25	169.28	176.13
704	AMEX	TMF	Mon, Jan 30, 2012	171.93	173.88	169.73	170.40
703	AMEX	TMF	Fri, Jan 27, 2012	163.35	165.25	160.25	164.40
702	AMEX	TMF	Thu, Jan 26, 2012	158.90	163.05	158.60	163.05
701	AMEX	TMF	Wed, Jan 25, 2012	156.33	166.08	155.65	156.83
700	AMEX	TMF	Tue, Jan 24, 2012	158.88	158.88	155.13	157.63
699	AMEX	TMF	Mon, Jan 23, 2012	156.60	158.55	154.13	157.23
698	AMEX	TMF	Fri, Jan 20, 2012	163.18	164.08	160.03	160.28
697	AMEX	TMF	Thu, Jan 19, 2012	170.20	170.80	164.03	165.95
696	AMEX	TMF	Wed, Jan 18, 2012	179.83	179.85	172.65	172.85
695	AMEX	TMF	Tue, Jan 17, 2012	177.28	180.15	176.70	179.43
694	AMEX	TMF	Fri, Jan 13, 2012	177.70	180.03	176.55	176.88
693	AMEX	TMF	Thu, Jan 12, 2012	172.95	173.75	169.88	171.78
692	AMEX	TMF	Wed, Jan 11, 2012	169.10	173.25	168.88	172.28
691	AMEX	TMF	Tue, Jan 10, 2012	163.48	168.15	163.45	166.20
690	AMEX	TMF	Mon, Jan 9, 2012	166.70	170.97	166.08	166.88
689	AMEX	TMF	Fri, Jan 6, 2012	163.60	168.70	163.60	167.70
688	AMEX	TMF	Thu, Jan 5, 2012	165.45	169.40	162.95	164.05
687	AMEX	TMF	Wed, Jan 4, 2012	170.30	170.30	163.64	165.15
686	AMEX	TMF	Tue, Jan 3, 2012	171.08	174.13	168.75	170.93
685	AMEX	TMF	Fri, Dec 30, 2011	178.48	181.18	177.40	178.80
684	AMEX	TMF	Thu, Dec 29, 2011	175.45	178.19	173.72	177.25
683	AMEX	TMF	Wed, Dec 28, 2011	168.40	177.93	168.40	175.95
682	AMEX	TMF	Tue, Dec 27, 2011	165.03	166.95	163.68	166.95
681	AMEX	TMF	Fri, Dec 23, 2011	166.05	166.60	162.58	164.45
680	AMEX	TMF	Thu, Dec 22, 2011	172.15	173.90	169.55	170.53
679	AMEX	TMF	Wed, Dec 21, 2011	175.00	176.65	168.33	168.63
678	AMEX	TMF	Tue, Dec 20, 2011	184.38	184.38	174.95	175.75
677	AMEX	TMF	Mon, Dec 19, 2011	183.33	190.45	182.88	189.60
676	AMEX	TMF	Fri, Dec 16, 2011	178.80	184.24	178.50	182.78
675	AMEX	TMF	Thu, Dec 15, 2011	175.75	178.52	174.50	176.88
674	AMEX	TMF	Wed, Dec 14, 2011	172.08	178.85	171.20	178.85
673	AMEX	TMF	Tue, Dec 13, 2011	161.78	171.22	161.10	169.08
672	AMEX	TMF	Mon, Dec 12, 2011	165.48	167.78	164.73	165.80
671	AMEX	TMF	Fri, Dec 9, 2011	170.78	170.90	160.17	160.48
670	AMEX	TMF	Thu, Dec 8, 2011	164.93	171.83	163.93	171.08
669	AMEX	TMF	Wed, Dec 7, 2011	163.38	167.03	161.43	165.20
668	AMEX	TMF	Tue, Dec 6, 2011	165.55	167.45	161.10	163.15
667	AMEX	TMF	Mon, Dec 5, 2011	161.95	169.65	161.58	168.35
666	AMEX	TMF	Fri, Dec 2, 2011	160.63	169.03	160.35	168.90
665	AMEX	TMF	Thu, Dec 1, 2011	159.30	163.08	157.21	162.20
664	AMEX	TMF	Wed, Nov 30, 2011	166.73	167.70	162.13	164.55
663	AMEX	TMF	Tue, Nov 29, 2011	174.00	177.85	170.18	172.93
662	AMEX	TMF	Mon, Nov 28, 2011	167.85	178.95	167.75	177.10
661	AMEX	TMF	Fri, Nov 25, 2011	182.25	182.25	177.20	177.88
660	AMEX	TMF	Wed, Nov 23, 2011	179.30	187.50	178.65	185.28
659	AMEX	TMF	Tue, Nov 22, 2011	175.68	180.18	173.73	180.10
658	AMEX	TMF	Mon, Nov 21, 2011	175.78	177.21	173.93	174.28
657	AMEX	TMF	Fri, Nov 18, 2011	170.78	171.99	167.15	171.48
656	AMEX	TMF	Thu, Nov 17, 2011	166.18	174.73	165.98	171.68
655	AMEX	TMF	Wed, Nov 16, 2011	165.60	167.40	162.48	167.40
654	AMEX	TMF	Tue, Nov 15, 2011	164.58	167.44	160.35	163.15
653	AMEX	TMF	Mon, Nov 14, 2011	159.10	164.00	158.63	163.73
652	AMEX	TMF	Fri, Nov 11, 2011	156.45	157.89	155.58	156.00
651	AMEX	TMF	Thu, Nov 10, 2011	160.75	164.13	149.73	159.25
650	AMEX	TMF	Wed, Nov 9, 2011	167.25	170.47	162.50	166.70
649	AMEX	TMF	Tue, Nov 8, 2011	161.15	164.38	155.83	156.73
648	AMEX	TMF	Mon, Nov 7, 2011	160.70	167.63	159.35	163.05
647	AMEX	TMF	Fri, Nov 4, 2011	156.85	162.24	156.15	159.90
646	AMEX	TMF	Thu, Nov 3, 2011	159.15	163.50	158.05	159.53
645	AMEX	TMF	Wed, Nov 2, 2011	160.55	167.93	159.63	166.28
644	AMEX	TMF	Tue, Nov 1, 2011	169.73	172.88	163.73	172.33
643	AMEX	TMF	Mon, Oct 31, 2011	148.60	156.95	148.10	156.88
642	AMEX	TMF	Fri, Oct 28, 2011	137.53	142.10	137.53	140.28
641	AMEX	TMF	Thu, Oct 27, 2011	144.83	146.04	134.33	134.93
640	AMEX	TMF	Wed, Oct 26, 2011	156.50	159.83	151.15	151.65
639	AMEX	TMF	Tue, Oct 25, 2011	148.50	160.43	148.50	159.81
638	AMEX	TMF	Mon, Oct 24, 2011	151.15	151.15	147.63	148.43
637	AMEX	TMF	Fri, Oct 21, 2011	150.70	151.85	147.90	147.90
636	AMEX	TMF	Thu, Oct 20, 2011	153.15	157.93	151.58	152.90
635	AMEX	TMF	Wed, Oct 19, 2011	153.55	158.20	151.90	155.93
634	AMEX	TMF	Tue, Oct 18, 2011	160.00	162.81	152.58	156.43
633	AMEX	TMF	Mon, Oct 17, 2011	153.05	159.24	152.70	158.95
632	AMEX	TMF	Fri, Oct 14, 2011	151.03	153.83	149.90	151.48
631	AMEX	TMF	Thu, Oct 13, 2011	155.95	161.88	155.75	157.88
630	AMEX	TMF	Wed, Oct 12, 2011	154.63	156.25	149.58	153.93
629	AMEX	TMF	Tue, Oct 11, 2011	165.40	165.80	159.63	160.90
628	AMEX	TMF	Mon, Oct 10, 2011	163.93	163.93	159.15	162.33
627	AMEX	TMF	Fri, Oct 7, 2011	167.55	172.98	163.50	169.65
626	AMEX	TMF	Thu, Oct 6, 2011	180.40	181.88	173.48	173.64
625	AMEX	TMF	Wed, Oct 5, 2011	184.95	185.38	180.48	183.63
624	AMEX	TMF	Tue, Oct 4, 2011	197.75	200.78	187.50	188.00
623	AMEX	TMF	Mon, Oct 3, 2011	186.60	195.00	183.20	194.88
622	AMEX	TMF	Fri, Sep 30, 2011	176.83	180.68	172.53	180.05
621	AMEX	TMF	Thu, Sep 29, 2011	166.73	171.52	164.73	167.70
620	AMEX	TMF	Wed, Sep 28, 2011	163.63	164.60	158.95	164.38
619	AMEX	TMF	Tue, Sep 27, 2011	163.08	165.40	161.10	164.40
618	AMEX	TMF	Mon, Sep 26, 2011	177.93	179.88	171.05	172.68
617	AMEX	TMF	Fri, Sep 23, 2011	191.88	192.90	181.08	181.38
616	AMEX	TMF	Thu, Sep 22, 2011	184.15	194.93	183.58	191.65
615	AMEX	TMF	Wed, Sep 21, 2011	155.78	172.78	154.73	172.05
614	AMEX	TMF	Tue, Sep 20, 2011	154.83	156.83	153.58	156.70
613	AMEX	TMF	Mon, Sep 19, 2011	154.10	158.03	153.75	154.60
612	AMEX	TMF	Fri, Sep 16, 2011	142.88	147.65	142.88	146.25
611	AMEX	TMF	Thu, Sep 15, 2011	145.68	147.48	143.33	143.50
610	AMEX	TMF	Wed, Sep 14, 2011	145.48	165.78	145.13	150.38
609	AMEX	TMF	Tue, Sep 13, 2011	151.48	151.83	146.40	146.55
608	AMEX	TMF	Mon, Sep 12, 2011	151.90	154.70	150.20	152.95
607	AMEX	TMF	Fri, Sep 9, 2011	148.03	154.30	146.75	152.63
606	AMEX	TMF	Thu, Sep 8, 2011	147.13	148.31	143.48	147.78
605	AMEX	TMF	Wed, Sep 7, 2011	146.98	147.43	143.18	144.15
604	AMEX	TMF	Tue, Sep 6, 2011	155.75	157.50	151.60	152.65
603	AMEX	TMF	Fri, Sep 2, 2011	143.85	148.28	141.27	147.85
602	AMEX	TMF	Thu, Sep 1, 2011	129.73	134.95	124.95	134.80
601	AMEX	TMF	Wed, Aug 31, 2011	133.50	133.95	126.90	126.90
600	AMEX	TMF	Tue, Aug 30, 2011	132.15	134.50	131.60	133.05
599	AMEX	TMF	Mon, Aug 29, 2011	125.85	128.15	125.69	126.93
598	AMEX	TMF	Fri, Aug 26, 2011	133.28	135.08	126.93	132.45
597	AMEX	TMF	Thu, Aug 25, 2011	126.05	130.28	125.05	128.55
596	AMEX	TMF	Wed, Aug 24, 2011	135.90	136.10	124.08	124.70
595	AMEX	TMF	Tue, Aug 23, 2011	137.63	142.93	136.08	136.50
594	AMEX	TMF	Mon, Aug 22, 2011	140.25	143.30	140.18	141.98
593	AMEX	TMF	Fri, Aug 19, 2011	141.10	143.93	139.63	143.18
592	AMEX	TMF	Thu, Aug 18, 2011	139.03	146.25	136.18	139.83
591	AMEX	TMF	Wed, Aug 17, 2011	125.58	131.75	123.65	131.70
590	AMEX	TMF	Tue, Aug 16, 2011	119.88	126.43	119.85	125.35
589	AMEX	TMF	Mon, Aug 15, 2011	120.83	122.60	119.28	119.30
588	AMEX	TMF	Fri, Aug 12, 2011	119.25	123.35	118.08	123.05
587	AMEX	TMF	Thu, Aug 11, 2011	130.63	132.25	115.10	116.53
586	AMEX	TMF	Wed, Aug 10, 2011	132.10	137.13	130.03	137.00
585	AMEX	TMF	Tue, Aug 9, 2011	122.68	138.00	120.33	125.75
584	AMEX	TMF	Mon, Aug 8, 2011	116.78	125.40	115.98	124.60
583	AMEX	TMF	Fri, Aug 5, 2011	117.83	125.05	113.73	113.95
582	AMEX	TMF	Thu, Aug 4, 2011	114.80	124.65	114.45	124.60
581	AMEX	TMF	Wed, Aug 3, 2011	112.13	118.08	111.50	112.80
580	AMEX	TMF	Tue, Aug 2, 2011	104.83	112.13	103.78	111.98
579	AMEX	TMF	Mon, Aug 1, 2011	99.20	103.88	99.03	102.83
578	AMEX	TMF	Fri, Jul 29, 2011	96.83	101.58	96.53	99.73
577	AMEX	TMF	Thu, Jul 28, 2011	94.50	95.00	93.38	94.15
576	AMEX	TMF	Wed, Jul 27, 2011	92.33	93.68	91.55	93.33
575	AMEX	TMF	Tue, Jul 26, 2011	92.10	93.78	92.05	93.20
574	AMEX	TMF	Mon, Jul 25, 2011	91.13	94.25	90.75	91.33
573	AMEX	TMF	Fri, Jul 22, 2011	93.33	94.48	92.88	94.33
572	AMEX	TMF	Thu, Jul 21, 2011	92.33	93.73	91.00	92.28
571	AMEX	TMF	Wed, Jul 20, 2011	96.50	96.73	94.08	94.55
570	AMEX	TMF	Tue, Jul 19, 2011	92.43	98.05	92.03	98.05
569	AMEX	TMF	Mon, Jul 18, 2011	94.73	95.00	92.13	92.28
568	AMEX	TMF	Fri, Jul 15, 2011	92.35	95.05	92.25	94.95
567	AMEX	TMF	Thu, Jul 14, 2011	96.38	97.85	94.55	94.68
566	AMEX	TMF	Wed, Jul 13, 2011	96.65	98.83	94.88	98.75
565	AMEX	TMF	Tue, Jul 12, 2011	98.53	98.53	96.25	97.95
564	AMEX	TMF	Mon, Jul 11, 2011	94.78	96.83	93.98	96.73
563	AMEX	TMF	Fri, Jul 8, 2011	91.25	93.45	91.25	92.83
562	AMEX	TMF	Thu, Jul 7, 2011	88.35	89.28	87.63	88.95
561	AMEX	TMF	Wed, Jul 6, 2011	89.50	90.18	88.50	89.78
560	AMEX	TMF	Tue, Jul 5, 2011	89.03	89.35	88.13	88.60
559	AMEX	TMF	Fri, Jul 1, 2011	89.35	89.50	87.15	87.85
558	AMEX	TMF	Thu, Jun 30, 2011	88.73	88.83	85.73	88.30
557	AMEX	TMF	Wed, Jun 29, 2011	90.73	91.45	88.08	88.88
556	AMEX	TMF	Tue, Jun 28, 2011	92.38	92.85	90.15	90.50
555	AMEX	TMF	Mon, Jun 27, 2011	96.45	96.45	92.53	92.95
554	AMEX	TMF	Fri, Jun 24, 2011	97.95	98.90	96.88	96.88
553	AMEX	TMF	Thu, Jun 23, 2011	97.65	99.08	97.50	97.98
552	AMEX	TMF	Wed, Jun 22, 2011	96.78	97.03	95.20	95.70
551	AMEX	TMF	Tue, Jun 21, 2011	96.03	97.00	94.73	95.78
550	AMEX	TMF	Mon, Jun 20, 2011	97.93	97.95	95.75	96.78
549	AMEX	TMF	Fri, Jun 17, 2011	96.53	97.30	95.85	96.65
548	AMEX	TMF	Thu, Jun 16, 2011	97.28	98.50	96.35	98.03
547	AMEX	TMF	Wed, Jun 15, 2011	92.23	96.77	92.23	96.68
546	AMEX	TMF	Tue, Jun 14, 2011	93.38	93.78	91.50	91.75
545	AMEX	TMF	Mon, Jun 13, 2011	96.28	97.86	96.00	96.05
544	AMEX	TMF	Fri, Jun 10, 2011	96.90	98.32	96.65	97.48
543	AMEX	TMF	Thu, Jun 9, 2011	97.43	98.15	94.05	95.38
542	AMEX	TMF	Wed, Jun 8, 2011	94.93	96.65	94.73	96.50
541	AMEX	TMF	Tue, Jun 7, 2011	92.08	94.20	91.65	94.20
540	AMEX	TMF	Mon, Jun 6, 2011	92.63	94.15	91.85	93.08
539	AMEX	TMF	Fri, Jun 3, 2011	95.93	95.93	93.00	95.23
538	AMEX	TMF	Thu, Jun 2, 2011	95.68	97.00	93.60	93.68
537	AMEX	TMF	Wed, Jun 1, 2011	97.08	99.50	97.08	99.33
536	AMEX	TMF	Tue, May 31, 2011	94.00	95.55	93.68	95.35
535	AMEX	TMF	Fri, May 27, 2011	93.90	94.88	93.08	94.75
534	AMEX	TMF	Thu, May 26, 2011	93.43	95.00	93.15	94.93
533	AMEX	TMF	Wed, May 25, 2011	93.90	94.15	92.13	92.58
532	AMEX	TMF	Tue, May 24, 2011	92.43	93.78	91.88	93.78
531	AMEX	TMF	Mon, May 23, 2011	92.60	93.94	92.29	92.73
530	AMEX	TMF	Fri, May 20, 2011	90.58	91.63	89.75	91.38
529	AMEX	TMF	Thu, May 19, 2011	89.08	91.40	89.00	91.40
528	AMEX	TMF	Wed, May 18, 2011	94.38	94.65	91.43	91.50
527	AMEX	TMF	Tue, May 17, 2011	93.70	95.25	93.50	95.25
526	AMEX	TMF	Mon, May 16, 2011	90.75	92.90	90.00	92.48
525	AMEX	TMF	Fri, May 13, 2011	89.65	92.03	89.38	90.88
524	AMEX	TMF	Thu, May 12, 2011	90.58	90.98	87.60	88.53
523	AMEX	TMF	Wed, May 11, 2011	88.85	90.88	88.38	90.13
522	AMEX	TMF	Tue, May 10, 2011	89.85	90.35	88.73	88.78
521	AMEX	TMF	Mon, May 9, 2011	90.48	91.25	90.29	90.60
520	AMEX	TMF	Fri, May 6, 2011	89.33	92.13	89.00	91.00
519	AMEX	TMF	Thu, May 5, 2011	90.58	92.50	90.30	92.15
518	AMEX	TMF	Wed, May 4, 2011	88.88	89.98	88.73	89.63
517	AMEX	TMF	Tue, May 3, 2011	87.85	88.45	86.88	88.45
516	AMEX	TMF	Mon, May 2, 2011	86.13	87.10	85.75	87.00
515	AMEX	TMF	Fri, Apr 29, 2011	85.43	86.65	85.18	86.40
514	AMEX	TMF	Thu, Apr 28, 2011	84.78	85.70	84.08	85.70
513	AMEX	TMF	Wed, Apr 27, 2011	85.45	85.69	83.53	83.88
512	AMEX	TMF	Tue, Apr 26, 2011	84.88	86.50	84.85	86.50
511	AMEX	TMF	Mon, Apr 25, 2011	83.20	84.13	82.90	84.00
510	AMEX	TMF	Thu, Apr 21, 2011	83.85	84.75	83.00	83.15
509	AMEX	TMF	Wed, Apr 20, 2011	84.53	84.88	83.15	83.31
508	AMEX	TMF	Tue, Apr 19, 2011	83.90	84.98	83.63	84.88
507	AMEX	TMF	Mon, Apr 18, 2011	81.63	84.50	80.15	83.88
506	AMEX	TMF	Fri, Apr 15, 2011	82.30	83.47	81.95	83.18
505	AMEX	TMF	Thu, Apr 14, 2011	80.35	80.94	79.63	80.08
504	AMEX	TMF	Wed, Apr 13, 2011	77.83	80.25	77.58	80.25
503	AMEX	TMF	Tue, Apr 12, 2011	78.00	79.58	77.96	78.88
502	AMEX	TMF	Mon, Apr 11, 2011	75.95	77.00	75.55	76.33
501	AMEX	TMF	Fri, Apr 8, 2011	76.28	77.25	76.05	76.20
500	AMEX	TMF	Thu, Apr 7, 2011	77.88	78.45	76.88	77.48
499	AMEX	TMF	Wed, Apr 6, 2011	81.23	81.23	77.94	78.05
498	AMEX	TMF	Tue, Apr 5, 2011	82.20	82.63	80.98	81.58
497	AMEX	TMF	Mon, Apr 4, 2011	82.38	83.30	82.18	82.53
496	AMEX	TMF	Fri, Apr 1, 2011	80.45	82.45	80.35	82.33
495	AMEX	TMF	Thu, Mar 31, 2011	82.58	82.68	79.78	81.08
494	AMEX	TMF	Wed, Mar 30, 2011	80.15	81.60	79.68	81.55
493	AMEX	TMF	Tue, Mar 29, 2011	80.73	82.10	79.73	79.78
492	AMEX	TMF	Mon, Mar 28, 2011	81.10	82.65	80.88	81.65
491	AMEX	TMF	Fri, Mar 25, 2011	83.15	83.33	80.93	81.25
490	AMEX	TMF	Thu, Mar 24, 2011	82.95	83.15	81.88	81.88
489	AMEX	TMF	Wed, Mar 23, 2011	85.83	85.95	83.45	83.83
488	AMEX	TMF	Tue, Mar 22, 2011	83.05	84.30	82.83	84.13
487	AMEX	TMF	Mon, Mar 21, 2011	83.98	83.98	82.48	83.25
486	AMEX	TMF	Fri, Mar 18, 2011	82.80	84.85	82.75	84.73
485	AMEX	TMF	Thu, Mar 17, 2011	84.28	85.18	82.98	84.13
484	AMEX	TMF	Wed, Mar 16, 2011	84.60	88.75	83.86	86.10
483	AMEX	TMF	Tue, Mar 15, 2011	83.05	83.75	82.03	83.33
482	AMEX	TMF	Mon, Mar 14, 2011	79.70	80.70	79.28	79.70
481	AMEX	TMF	Fri, Mar 11, 2011	81.10	81.10	79.33	79.93
480	AMEX	TMF	Thu, Mar 10, 2011	78.10	81.23	77.58	81.23
479	AMEX	TMF	Wed, Mar 9, 2011	76.13	77.91	75.63	77.28
478	AMEX	TMF	Tue, Mar 8, 2011	76.23	76.78	75.13	75.13
477	AMEX	TMF	Mon, Mar 7, 2011	76.03	78.08	75.58	76.55
476	AMEX	TMF	Fri, Mar 4, 2011	76.25	78.13	76.20	78.03
475	AMEX	TMF	Thu, Mar 3, 2011	77.38	77.95	75.90	76.18
474	AMEX	TMF	Wed, Mar 2, 2011	80.88	81.18	78.53	78.53
473	AMEX	TMF	Tue, Mar 1, 2011	80.03	82.35	79.93	82.35
472	AMEX	TMF	Mon, Feb 28, 2011	81.25	81.77	80.70	81.55
471	AMEX	TMF	Fri, Feb 25, 2011	79.78	81.20	79.58	81.15
470	AMEX	TMF	Thu, Feb 24, 2011	79.65	80.57	79.10	79.80
469	AMEX	TMF	Wed, Feb 23, 2011	78.13	79.33	77.28	78.40
468	AMEX	TMF	Tue, Feb 22, 2011	75.15	77.69	74.73	77.45
467	AMEX	TMF	Fri, Feb 18, 2011	74.03	74.30	73.16	74.28
466	AMEX	TMF	Thu, Feb 17, 2011	75.53	75.80	74.63	74.95
465	AMEX	TMF	Wed, Feb 16, 2011	75.13	76.25	73.88	74.55
464	AMEX	TMF	Tue, Feb 15, 2011	74.30	75.38	73.90	75.25
463	AMEX	TMF	Mon, Feb 14, 2011	73.73	75.18	73.73	74.35
462	AMEX	TMF	Fri, Feb 11, 2011	73.13	74.25	72.45	74.10
461	AMEX	TMF	Thu, Feb 10, 2011	72.93	73.30	71.11	71.11
460	AMEX	TMF	Wed, Feb 9, 2011	72.34	74.63	71.08	73.65
459	AMEX	TMF	Tue, Feb 8, 2011	73.90	74.38	71.62	71.80
458	AMEX	TMF	Mon, Feb 7, 2011	72.40	73.85	72.06	73.75
457	AMEX	TMF	Fri, Feb 4, 2011	74.40	74.75	72.62	72.80
456	AMEX	TMF	Thu, Feb 3, 2011	75.60	77.00	74.95	74.98
455	AMEX	TMF	Wed, Feb 2, 2011	77.95	78.13	75.48	76.95
454	AMEX	TMF	Tue, Feb 1, 2011	77.13	77.73	76.05	76.88
453	AMEX	TMF	Mon, Jan 31, 2011	79.08	79.85	77.60	78.03
452	AMEX	TMF	Fri, Jan 28, 2011	76.95	80.65	76.88	79.65
451	AMEX	TMF	Thu, Jan 27, 2011	77.65	79.08	76.63	78.48
450	AMEX	TMF	Wed, Jan 26, 2011	80.60	80.62	77.20	77.63
449	AMEX	TMF	Tue, Jan 25, 2011	79.88	82.39	78.38	81.20
448	AMEX	TMF	Mon, Jan 24, 2011	79.78	79.80	78.55	78.90
447	AMEX	TMF	Fri, Jan 21, 2011	76.73	78.80	76.38	78.80
446	AMEX	TMF	Thu, Jan 20, 2011	78.93	79.19	75.97	77.28
445	AMEX	TMF	Wed, Jan 19, 2011	78.93	80.30	78.75	80.28
444	AMEX	TMF	Tue, Jan 18, 2011	78.40	79.40	77.00	78.68
443	AMEX	TMF	Fri, Jan 14, 2011	82.35	82.58	79.73	79.85
442	AMEX	TMF	Thu, Jan 13, 2011	79.05	82.15	78.75	81.34
441	AMEX	TMF	Wed, Jan 12, 2011	79.63	80.68	78.90	79.48
440	AMEX	TMF	Tue, Jan 11, 2011	81.60	81.80	79.40	81.08
439	AMEX	TMF	Mon, Jan 10, 2011	81.90	82.89	80.83	82.53
438	AMEX	TMF	Fri, Jan 7, 2011	79.30	81.93	77.75	81.20
437	AMEX	TMF	Thu, Jan 6, 2011	79.15	80.41	78.21	79.92
436	AMEX	TMF	Wed, Jan 5, 2011	81.75	82.25	78.23	78.98
435	AMEX	TMF	Tue, Jan 4, 2011	84.13	85.15	82.85	84.45
434	AMEX	TMF	Mon, Jan 3, 2011	83.43	86.63	82.85	84.58
433	AMEX	TMF	Fri, Dec 31, 2010	84.60	87.68	84.43	86.13
432	AMEX	TMF	Thu, Dec 30, 2010	82.85	83.93	81.69	83.50
431	AMEX	TMF	Wed, Dec 29, 2010	80.03	84.53	79.25	83.60
430	AMEX	TMF	Tue, Dec 28, 2010	83.60	83.60	78.84	79.70
429	AMEX	TMF	Mon, Dec 27, 2010	82.03	84.83	80.71	84.70
428	AMEX	TMF	Thu, Dec 23, 2010	83.20	83.20	81.38	82.03
427	AMEX	TMF	Wed, Dec 22, 2010	83.80	84.05	82.38	83.00
426	AMEX	TMF	Tue, Dec 21, 2010	83.60	85.40	82.07	85.40
425	AMEX	TMF	Mon, Dec 20, 2010	85.30	86.60	82.50	83.75
424	AMEX	TMF	Fri, Dec 17, 2010	80.53	85.33	80.45	83.83
423	AMEX	TMF	Thu, Dec 16, 2010	78.25	79.65	77.10	79.63
422	AMEX	TMF	Wed, Dec 15, 2010	81.13	81.40	76.85	78.10
421	AMEX	TMF	Tue, Dec 14, 2010	81.95	83.45	79.30	81.20
420	AMEX	TMF	Mon, Dec 13, 2010	86.18	88.85	84.75	87.28
419	AMEX	TMF	Fri, Dec 10, 2010	86.90	88.40	86.45	86.60
418	AMEX	TMF	Thu, Dec 9, 2010	87.65	89.43	85.35	88.03
417	AMEX	TMF	Wed, Dec 8, 2010	88.08	88.27	83.63	86.88
416	AMEX	TMF	Tue, Dec 7, 2010	91.03	91.53	86.40	89.25
415	AMEX	TMF	Mon, Dec 6, 2010	93.40	95.48	92.88	95.40
414	AMEX	TMF	Fri, Dec 3, 2010	95.83	95.86	91.48	91.63
413	AMEX	TMF	Thu, Dec 2, 2010	94.90	96.45	93.50	93.68
412	AMEX	TMF	Wed, Dec 1, 2010	96.85	98.25	94.68	94.70
411	AMEX	TMF	Tue, Nov 30, 2010	103.68	103.88	100.45	101.30
410	AMEX	TMF	Mon, Nov 29, 2010	98.80	99.90	97.40	99.67
409	AMEX	TMF	Fri, Nov 26, 2010	96.35	97.33	95.83	97.10
408	AMEX	TMF	Wed, Nov 24, 2010	96.70	97.28	93.00	93.45
407	AMEX	TMF	Tue, Nov 23, 2010	99.30	100.07	98.08	98.70
406	AMEX	TMF	Mon, Nov 22, 2010	98.48	99.03	95.15	97.08
405	AMEX	TMF	Fri, Nov 19, 2010	94.55	95.88	94.00	95.88
404	AMEX	TMF	Thu, Nov 18, 2010	93.43	94.30	91.03	94.20
403	AMEX	TMF	Wed, Nov 17, 2010	93.88	96.48	92.51	93.20
402	AMEX	TMF	Tue, Nov 16, 2010	91.28	95.03	88.93	94.70
401	AMEX	TMF	Mon, Nov 15, 2010	92.78	93.75	88.40	88.45
400	AMEX	TMF	Fri, Nov 12, 2010	95.20	96.80	94.20	94.20
399	AMEX	TMF	Thu, Nov 11, 2010	96.10	96.50	95.25	95.80
398	AMEX	TMF	Wed, Nov 10, 2010	95.90	96.73	91.90	95.83
397	AMEX	TMF	Tue, Nov 9, 2010	102.43	102.43	95.50	95.50
396	AMEX	TMF	Mon, Nov 8, 2010	102.78	103.73	100.43	102.33
395	AMEX	TMF	Fri, Nov 5, 2010	102.13	103.45	101.03	101.18
394	AMEX	TMF	Thu, Nov 4, 2010	104.80	106.90	104.58	106.38
393	AMEX	TMF	Wed, Nov 3, 2010	113.25	114.93	102.50	104.20
392	AMEX	TMF	Tue, Nov 2, 2010	109.05	111.13	109.05	110.60
391	AMEX	TMF	Mon, Nov 1, 2010	110.23	110.23	106.08	106.63
390	AMEX	TMF	Fri, Oct 29, 2010	105.95	108.08	105.68	107.80
389	AMEX	TMF	Thu, Oct 28, 2010	105.40	106.15	104.18	104.80
388	AMEX	TMF	Wed, Oct 27, 2010	105.60	107.18	104.23	104.28
387	AMEX	TMF	Tue, Oct 26, 2010	109.70	110.08	106.85	106.98
386	AMEX	TMF	Mon, Oct 25, 2010	113.68	114.13	111.93	112.30
385	AMEX	TMF	Fri, Oct 22, 2010	108.28	111.35	108.15	111.13
384	AMEX	TMF	Thu, Oct 21, 2010	112.18	112.98	109.15	109.20
383	AMEX	TMF	Wed, Oct 20, 2010	111.25	114.25	110.78	112.90
382	AMEX	TMF	Tue, Oct 19, 2010	108.78	113.58	108.68	112.40
381	AMEX	TMF	Mon, Oct 18, 2010	110.75	111.35	109.53	110.70
380	AMEX	TMF	Fri, Oct 15, 2010	108.88	110.15	106.62	107.98
379	AMEX	TMF	Thu, Oct 14, 2010	117.88	119.13	111.75	111.93
378	AMEX	TMF	Wed, Oct 13, 2010	114.70	117.30	113.80	117.28
377	AMEX	TMF	Tue, Oct 12, 2010	122.08	123.15	117.73	117.75
376	AMEX	TMF	Mon, Oct 11, 2010	120.70	121.65	120.33	121.45
375	AMEX	TMF	Fri, Oct 8, 2010	123.70	125.43	121.35	121.53
374	AMEX	TMF	Thu, Oct 7, 2010	124.78	125.25	122.93	122.93
373	AMEX	TMF	Wed, Oct 6, 2010	123.85	127.95	123.63	125.98
372	AMEX	TMF	Tue, Oct 5, 2010	123.00	123.40	120.35	121.48
371	AMEX	TMF	Mon, Oct 4, 2010	122.90	123.68	122.15	123.63
370	AMEX	TMF	Fri, Oct 1, 2010	121.58	124.38	121.15	122.58
369	AMEX	TMF	Thu, Sep 30, 2010	124.13	124.73	119.62	124.73
368	AMEX	TMF	Wed, Sep 29, 2010	127.03	127.18	124.03	124.88
367	AMEX	TMF	Tue, Sep 28, 2010	124.13	127.35	123.90	126.33
366	AMEX	TMF	Mon, Sep 27, 2010	121.18	124.30	121.10	123.73
365	AMEX	TMF	Fri, Sep 24, 2010	119.20	119.68	117.83	117.90
364	AMEX	TMF	Thu, Sep 23, 2010	124.68	124.68	120.47	122.75
363	AMEX	TMF	Wed, Sep 22, 2010	121.68	123.30	119.13	121.53
362	AMEX	TMF	Tue, Sep 21, 2010	115.25	119.88	112.58	118.48
361	AMEX	TMF	Mon, Sep 20, 2010	113.88	114.63	112.15	114.10
360	AMEX	TMF	Fri, Sep 17, 2010	112.38	113.53	110.92	111.95
359	AMEX	TMF	Thu, Sep 16, 2010	111.40	111.75	108.50	110.75
358	AMEX	TMF	Wed, Sep 15, 2010	115.43	117.09	112.95	113.75
357	AMEX	TMF	Tue, Sep 14, 2010	116.58	119.20	116.25	119.08
356	AMEX	TMF	Mon, Sep 13, 2010	111.85	116.53	111.85	115.43
355	AMEX	TMF	Fri, Sep 10, 2010	113.40	115.10	112.10	113.88
354	AMEX	TMF	Thu, Sep 9, 2010	119.08	119.38	115.10	115.73
353	AMEX	TMF	Wed, Sep 8, 2010	124.10	124.58	121.48	123.35
352	AMEX	TMF	Tue, Sep 7, 2010	124.23	126.87	123.35	126.63
351	AMEX	TMF	Fri, Sep 3, 2010	115.45	119.65	115.45	118.83
350	AMEX	TMF	Thu, Sep 2, 2010	124.85	125.48	122.00	123.78
349	AMEX	TMF	Wed, Sep 1, 2010	132.53	132.63	124.78	128.05
348	AMEX	TMF	Tue, Aug 31, 2010	136.60	137.78	133.85	137.40
347	AMEX	TMF	Mon, Aug 30, 2010	128.63	132.98	127.02	132.98
346	AMEX	TMF	Fri, Aug 27, 2010	134.83	136.93	124.83	125.20
345	AMEX	TMF	Thu, Aug 26, 2010	134.38	137.84	133.35	137.63
344	AMEX	TMF	Wed, Aug 25, 2010	139.03	141.63	132.48	133.85
343	AMEX	TMF	Tue, Aug 24, 2010	132.40	136.20	130.88	134.85
342	AMEX	TMF	Mon, Aug 23, 2010	127.20	128.83	125.62	128.45
341	AMEX	TMF	Fri, Aug 20, 2010	130.25	131.75	127.88	128.68
340	AMEX	TMF	Thu, Aug 19, 2010	124.05	130.75	123.60	129.30
339	AMEX	TMF	Wed, Aug 18, 2010	124.88	127.29	123.10	123.35
338	AMEX	TMF	Tue, Aug 17, 2010	124.78	124.78	121.18	121.98
337	AMEX	TMF	Mon, Aug 16, 2010	122.58	124.63	121.85	124.43
336	AMEX	TMF	Fri, Aug 13, 2010	113.13	116.01	113.13	115.63
335	AMEX	TMF	Thu, Aug 12, 2010	113.33	114.52	110.68	111.13
334	AMEX	TMF	Wed, Aug 11, 2010	108.93	112.48	108.93	112.15
333	AMEX	TMF	Tue, Aug 10, 2010	108.20	111.25	106.20	107.60
332	AMEX	TMF	Mon, Aug 9, 2010	107.08	107.90	106.93	107.30
331	AMEX	TMF	Fri, Aug 6, 2010	107.45	108.90	106.38	108.38
330	AMEX	TMF	Thu, Aug 5, 2010	105.90	106.30	104.38	104.78
329	AMEX	TMF	Wed, Aug 4, 2010	106.65	106.65	103.43	103.43
328	AMEX	TMF	Tue, Aug 3, 2010	105.55	106.95	105.05	106.03
327	AMEX	TMF	Mon, Aug 2, 2010	105.88	106.00	104.20	104.53
326	AMEX	TMF	Fri, Jul 30, 2010	108.20	109.30	107.03	109.10
325	AMEX	TMF	Thu, Jul 29, 2010	101.40	104.35	100.73	104.23
324	AMEX	TMF	Wed, Jul 28, 2010	102.83	104.85	102.15	104.20
323	AMEX	TMF	Tue, Jul 27, 2010	103.78	105.00	103.25	103.55
322	AMEX	TMF	Mon, Jul 26, 2010	106.58	107.15	104.63	106.62
321	AMEX	TMF	Fri, Jul 23, 2010	110.48	110.90	106.75	107.13
320	AMEX	TMF	Thu, Jul 22, 2010	112.95	112.95	110.55	110.83
319	AMEX	TMF	Wed, Jul 21, 2010	109.28	115.75	109.28	114.95
318	AMEX	TMF	Tue, Jul 20, 2010	110.20	111.05	108.61	109.13
317	AMEX	TMF	Mon, Jul 19, 2010	110.20	110.65	107.95	108.60
316	AMEX	TMF	Fri, Jul 16, 2010	109.15	111.88	108.95	110.95
315	AMEX	TMF	Thu, Jul 15, 2010	107.23	110.08	107.23	109.38
314	AMEX	TMF	Wed, Jul 14, 2010	104.13	106.57	102.83	105.78
313	AMEX	TMF	Tue, Jul 13, 2010	104.38	104.43	102.10	102.60
312	AMEX	TMF	Mon, Jul 12, 2010	105.83	107.70	104.88	105.48
311	AMEX	TMF	Fri, Jul 9, 2010	106.05	106.63	105.40	105.40
310	AMEX	TMF	Thu, Jul 8, 2010	107.63	108.58	106.78	107.58
309	AMEX	TMF	Wed, Jul 7, 2010	113.38	113.50	109.44	109.68
308	AMEX	TMF	Tue, Jul 6, 2010	111.30	114.25	111.01	113.88
307	AMEX	TMF	Fri, Jul 2, 2010	112.15	113.58	110.60	111.20
306	AMEX	TMF	Thu, Jul 1, 2010	114.13	117.58	113.61	114.03
305	AMEX	TMF	Wed, Jun 30, 2010	112.23	113.70	110.25	113.53
304	AMEX	TMF	Tue, Jun 29, 2010	108.48	111.25	108.18	111.08
303	AMEX	TMF	Mon, Jun 28, 2010	106.60	107.33	105.55	107.33
302	AMEX	TMF	Fri, Jun 25, 2010	101.75	105.00	101.43	104.15
301	AMEX	TMF	Thu, Jun 24, 2010	105.48	105.95	102.10	102.88
300	AMEX	TMF	Wed, Jun 23, 2010	102.90	105.63	102.90	104.85
299	AMEX	TMF	Tue, Jun 22, 2010	99.35	102.75	99.30	102.75
298	AMEX	TMF	Mon, Jun 21, 2010	96.63	100.05	96.35	99.58
297	AMEX	TMF	Fri, Jun 18, 2010	101.30	101.55	99.98	100.38
296	AMEX	TMF	Thu, Jun 17, 2010	98.98	102.10	98.83	100.98
295	AMEX	TMF	Wed, Jun 16, 2010	98.75	99.00	96.50	98.38
294	AMEX	TMF	Tue, Jun 15, 2010	98.63	99.00	95.65	96.70
293	AMEX	TMF	Mon, Jun 14, 2010	96.78	98.40	96.15	98.33
292	AMEX	TMF	Fri, Jun 11, 2010	99.18	100.88	98.05	99.96
291	AMEX	TMF	Thu, Jun 10, 2010	99.58	99.58	95.58	96.00
290	AMEX	TMF	Wed, Jun 9, 2010	100.48	102.45	99.30	102.08
289	AMEX	TMF	Tue, Jun 8, 2010	101.78	103.60	101.74	102.05
288	AMEX	TMF	Mon, Jun 7, 2010	100.50	103.73	100.00	103.73
287	AMEX	TMF	Fri, Jun 4, 2010	98.58	101.68	98.03	101.55
286	AMEX	TMF	Thu, Jun 3, 2010	93.48	95.56	93.00	93.55
285	AMEX	TMF	Wed, Jun 2, 2010	99.35	99.45	95.73	95.85
284	AMEX	TMF	Tue, Jun 1, 2010	100.60	100.60	97.13	98.78
283	AMEX	TMF	Fri, May 28, 2010	96.60	97.92	95.53	97.78
282	AMEX	TMF	Thu, May 27, 2010	97.75	98.30	95.18	95.18
281	AMEX	TMF	Wed, May 26, 2010	102.78	103.10	100.00	102.78
280	AMEX	TMF	Tue, May 25, 2010	107.50	108.20	103.68	103.80
279	AMEX	TMF	Mon, May 24, 2010	104.85	104.93	101.78	102.35
278	AMEX	TMF	Fri, May 21, 2010	107.15	107.75	101.75	103.66
277	AMEX	TMF	Thu, May 20, 2010	101.23	103.95	100.58	103.10
276	AMEX	TMF	Wed, May 19, 2010	95.53	98.65	95.20	96.88
275	AMEX	TMF	Tue, May 18, 2010	93.10	96.15	93.10	95.73
274	AMEX	TMF	Mon, May 17, 2010	91.68	94.25	90.68	90.80
273	AMEX	TMF	Fri, May 14, 2010	89.70	93.73	89.70	92.18
272	AMEX	TMF	Thu, May 13, 2010	87.33	88.11	84.53	87.30
271	AMEX	TMF	Wed, May 12, 2010	87.10	87.38	85.25	85.25
270	AMEX	TMF	Tue, May 11, 2010	89.48	89.62	86.53	87.75
269	AMEX	TMF	Mon, May 10, 2010	86.75	89.23	86.65	88.23
268	AMEX	TMF	Fri, May 7, 2010	95.65	102.50	93.98	94.48
267	AMEX	TMF	Thu, May 6, 2010	96.43	100.80	72.50	99.23
266	AMEX	TMF	Wed, May 5, 2010	90.40	92.55	88.45	89.93
265	AMEX	TMF	Tue, May 4, 2010	86.75	88.50	86.32	88.34
264	AMEX	TMF	Mon, May 3, 2010	82.78	83.75	82.45	83.62
263	AMEX	TMF	Fri, Apr 30, 2010	81.38	84.00	81.38	83.90
262	AMEX	TMF	Thu, Apr 29, 2010	80.43	81.25	79.45	80.93
261	AMEX	TMF	Wed, Apr 28, 2010	81.13	81.38	79.43	79.88
260	AMEX	TMF	Tue, Apr 27, 2010	80.43	82.98	80.32	82.20
259	AMEX	TMF	Mon, Apr 26, 2010	79.53	79.83	78.03	78.40
258	AMEX	TMF	Fri, Apr 23, 2010	79.13	79.13	77.95	78.32
257	AMEX	TMF	Thu, Apr 22, 2010	80.65	81.10	79.13	79.30
256	AMEX	TMF	Wed, Apr 21, 2010	79.15	80.43	79.10	80.18
255	AMEX	TMF	Tue, Apr 20, 2010	77.85	78.15	77.50	78.15
254	AMEX	TMF	Mon, Apr 19, 2010	77.90	78.23	77.02	77.15
253	AMEX	TMF	Fri, Apr 16, 2010	76.50	78.05	76.18	77.93
252	AMEX	TMF	Thu, Apr 15, 2010	75.03	76.85	74.87	76.23
251	AMEX	TMF	Wed, Apr 14, 2010	77.55	77.85	75.78	75.78
250	AMEX	TMF	Tue, Apr 13, 2010	78.05	78.20	77.15	77.73
249	AMEX	TMF	Mon, Apr 12, 2010	76.13	77.05	75.96	76.93
248	AMEX	TMF	Fri, Apr 9, 2010	74.65	75.58	74.18	75.48
247	AMEX	TMF	Thu, Apr 8, 2010	75.50	76.10	74.28	75.00
246	AMEX	TMF	Wed, Apr 7, 2010	71.87	75.36	71.43	75.05
245	AMEX	TMF	Tue, Apr 6, 2010	72.73	72.73	71.55	72.03
244	AMEX	TMF	Mon, Apr 5, 2010	73.10	73.32	71.53	71.75
243	AMEX	TMF	Thu, Apr 1, 2010	75.25	75.95	74.63	75.60
242	AMEX	TMF	Wed, Mar 31, 2010	75.60	76.35	75.00	76.30
241	AMEX	TMF	Tue, Mar 30, 2010	73.85	74.85	73.15	74.80
240	AMEX	TMF	Mon, Mar 29, 2010	74.58	74.58	73.31	73.98
239	AMEX	TMF	Fri, Mar 26, 2010	73.75	75.10	73.73	75.05
238	AMEX	TMF	Thu, Mar 25, 2010	75.25	75.65	73.25	74.30
237	AMEX	TMF	Wed, Mar 24, 2010	77.38	78.33	75.10	75.88
236	AMEX	TMF	Tue, Mar 23, 2010	80.73	81.18	80.23	80.33
235	AMEX	TMF	Mon, Mar 22, 2010	81.93	82.20	81.78	82.10
234	AMEX	TMF	Fri, Mar 19, 2010	80.73	82.40	80.58	81.65
233	AMEX	TMF	Thu, Mar 18, 2010	82.18	82.23	81.05	81.43
232	AMEX	TMF	Wed, Mar 17, 2010	81.93	82.25	81.28	82.15
231	AMEX	TMF	Tue, Mar 16, 2010	79.55	81.25	79.55	81.23
230	AMEX	TMF	Mon, Mar 15, 2010	79.43	79.48	78.50	79.45
229	AMEX	TMF	Fri, Mar 12, 2010	77.78	79.88	77.78	79.53
228	AMEX	TMF	Thu, Mar 11, 2010	77.00	78.62	76.58	77.95
227	AMEX	TMF	Wed, Mar 10, 2010	76.97	77.38	76.15	77.33
226	AMEX	TMF	Tue, Mar 9, 2010	78.13	78.18	76.58	77.88
225	AMEX	TMF	Mon, Mar 8, 2010	78.00	78.15	77.70	77.78
224	AMEX	TMF	Fri, Mar 5, 2010	80.50	80.68	78.60	78.85
223	AMEX	TMF	Thu, Mar 4, 2010	81.08	82.75	80.63	82.18
222	AMEX	TMF	Wed, Mar 3, 2010	81.15	81.25	80.33	81.03
221	AMEX	TMF	Tue, Mar 2, 2010	80.93	81.80	80.33	81.78
220	AMEX	TMF	Mon, Mar 1, 2010	81.33	82.68	81.06	82.20
219	AMEX	TMF	Fri, Feb 26, 2010	81.90	83.43	81.45	82.20
218	AMEX	TMF	Thu, Feb 25, 2010	81.18	81.18	80.38	81.00
217	AMEX	TMF	Wed, Feb 24, 2010	79.20	80.13	78.39	79.55
216	AMEX	TMF	Tue, Feb 23, 2010	76.07	79.37	75.98	79.35
215	AMEX	TMF	Mon, Feb 22, 2010	75.45	76.03	75.15	75.68
214	AMEX	TMF	Fri, Feb 19, 2010	75.90	76.53	75.18	76.25
213	AMEX	TMF	Thu, Feb 18, 2010	76.68	76.68	73.90	75.08
212	AMEX	TMF	Wed, Feb 17, 2010	77.68	78.05	75.88	76.38
211	AMEX	TMF	Tue, Feb 16, 2010	77.25	79.10	77.25	78.90
210	AMEX	TMF	Fri, Feb 12, 2010	78.68	78.85	77.85	78.20
209	AMEX	TMF	Thu, Feb 11, 2010	78.65	78.73	75.88	77.33
208	AMEX	TMF	Wed, Feb 10, 2010	81.50	82.38	78.20	78.80
207	AMEX	TMF	Tue, Feb 9, 2010	83.00	83.98	80.98	81.25
206	AMEX	TMF	Mon, Feb 8, 2010	83.35	83.88	83.08	83.80
205	AMEX	TMF	Fri, Feb 5, 2010	81.73	84.50	81.62	83.35
204	AMEX	TMF	Thu, Feb 4, 2010	81.05	83.13	80.65	83.03
203	AMEX	TMF	Wed, Feb 3, 2010	80.73	80.73	78.93	78.95
202	AMEX	TMF	Tue, Feb 2, 2010	81.48	82.08	81.23	81.88
201	AMEX	TMF	Mon, Feb 1, 2010	82.70	82.70	81.25	81.43
200	AMEX	TMF	Fri, Jan 29, 2010	81.13	83.93	81.10	83.73
199	AMEX	TMF	Thu, Jan 28, 2010	80.65	81.90	80.58	81.38
198	AMEX	TMF	Wed, Jan 27, 2010	82.23	83.32	81.50	82.23
197	AMEX	TMF	Tue, Jan 26, 2010	83.53	83.53	81.40	82.10
196	AMEX	TMF	Mon, Jan 25, 2010	81.88	82.65	81.88	82.03
195	AMEX	TMF	Fri, Jan 22, 2010	83.50	84.03	82.55	83.43
194	AMEX	TMF	Thu, Jan 21, 2010	82.14	84.30	81.93	84.10
193	AMEX	TMF	Wed, Jan 20, 2010	81.48	82.73	81.45	82.33
192	AMEX	TMF	Tue, Jan 19, 2010	79.73	80.78	79.13	80.18
191	AMEX	TMF	Fri, Jan 15, 2010	80.65	81.55	80.50	80.50
190	AMEX	TMF	Thu, Jan 14, 2010	77.15	79.30	76.80	79.05
189	AMEX	TMF	Wed, Jan 13, 2010	77.88	78.38	75.73	75.95
188	AMEX	TMF	Tue, Jan 12, 2010	78.45	79.13	77.88	78.90
187	AMEX	TMF	Mon, Jan 11, 2010	75.70	76.25	74.75	74.98
186	AMEX	TMF	Fri, Jan 8, 2010	77.15	77.15	75.00	75.98
185	AMEX	TMF	Thu, Jan 7, 2010	76.23	77.40	76.03	76.38
184	AMEX	TMF	Wed, Jan 6, 2010	78.88	79.10	75.93	76.38
183	AMEX	TMF	Tue, Jan 5, 2010	78.78	80.43	78.75	79.70
182	AMEX	TMF	Mon, Jan 4, 2010	77.65	78.47	77.28	78.10
181	AMEX	TMF	Thu, Dec 31, 2009	77.70	78.58	75.58	78.00
180	AMEX	TMF	Wed, Dec 30, 2009	78.23	79.73	77.93	79.33
179	AMEX	TMF	Tue, Dec 29, 2009	76.45	78.25	76.38	77.80
178	AMEX	TMF	Mon, Dec 28, 2009	76.15	76.63	75.70	76.23
177	AMEX	TMF	Thu, Dec 24, 2009	78.48	78.60	76.55	76.55
176	AMEX	TMF	Wed, Dec 23, 2009	80.25	81.44	79.23	79.28
175	AMEX	TMF	Tue, Dec 22, 2009	81.48	81.48	78.10	79.18
174	AMEX	TMF	Mon, Dec 21, 2009	84.33	84.58	81.60	81.70
173	AMEX	TMF	Fri, Dec 18, 2009	87.83	88.25	85.88	86.13
172	AMEX	TMF	Thu, Dec 17, 2009	85.63	87.90	84.75	87.78
171	AMEX	TMF	Wed, Dec 16, 2009	84.13	84.83	81.28	83.08
170	AMEX	TMF	Tue, Dec 15, 2009	83.05	84.20	82.93	83.56
169	AMEX	TMF	Mon, Dec 14, 2009	85.33	85.90	84.70	84.90
168	AMEX	TMF	Fri, Dec 11, 2009	83.68	85.21	82.23	84.45
167	AMEX	TMF	Thu, Dec 10, 2009	86.60	86.67	84.50	84.63
166	AMEX	TMF	Wed, Dec 9, 2009	90.28	90.55	86.98	88.18
165	AMEX	TMF	Tue, Dec 8, 2009	90.83	91.70	88.50	89.53
164	AMEX	TMF	Mon, Dec 7, 2009	88.38	89.93	87.83	89.03
163	AMEX	TMF	Fri, Dec 4, 2009	88.25	88.75	87.05	88.30
162	AMEX	TMF	Thu, Dec 3, 2009	92.13	93.08	91.40	91.65
161	AMEX	TMF	Wed, Dec 2, 2009	94.60	96.60	93.68	95.25
160	AMEX	TMF	Tue, Dec 1, 2009	96.35	96.35	94.38	94.48
159	AMEX	TMF	Mon, Nov 30, 2009	96.75	98.55	96.48	98.50
158	AMEX	TMF	Fri, Nov 27, 2009	97.23	97.60	96.48	97.50
157	AMEX	TMF	Wed, Nov 25, 2009	94.75	96.83	93.08	96.35
156	AMEX	TMF	Tue, Nov 24, 2009	93.75	95.53	93.50	95.15
155	AMEX	TMF	Mon, Nov 23, 2009	92.00	93.53	91.03	93.13
154	AMEX	TMF	Fri, Nov 20, 2009	93.18	94.30	92.00	93.45
153	AMEX	TMF	Thu, Nov 19, 2009	104.68	106.45	103.50	103.90
152	AMEX	TMF	Wed, Nov 18, 2009	105.55	105.55	103.13	103.37
151	AMEX	TMF	Tue, Nov 17, 2009	104.00	106.85	103.33	105.90
150	AMEX	TMF	Mon, Nov 16, 2009	102.78	105.60	102.55	104.43
149	AMEX	TMF	Fri, Nov 13, 2009	99.98	100.75	98.93	100.40
148	AMEX	TMF	Thu, Nov 12, 2009	98.25	99.25	95.00	98.81
147	AMEX	TMF	Wed, Nov 11, 2009	99.78	101.23	98.52	99.20
146	AMEX	TMF	Tue, Nov 10, 2009	100.83	101.28	97.13	98.05
145	AMEX	TMF	Mon, Nov 9, 2009	98.75	99.63	97.84	98.95
144	AMEX	TMF	Fri, Nov 6, 2009	98.53	98.68	95.75	98.50
143	AMEX	TMF	Thu, Nov 5, 2009	97.22	98.14	96.75	97.93
142	AMEX	TMF	Wed, Nov 4, 2009	99.52	100.97	96.35	98.58
141	AMEX	TMF	Tue, Nov 3, 2009	105.32	105.43	100.75	100.98
140	AMEX	TMF	Mon, Nov 2, 2009	106.25	106.75	103.90	104.85
139	AMEX	TMF	Fri, Oct 30, 2009	104.03	107.13	103.25	106.38
138	AMEX	TMF	Thu, Oct 29, 2009	103.25	103.55	99.80	101.58
137	AMEX	TMF	Wed, Oct 28, 2009	104.63	106.77	104.12	105.50
136	AMEX	TMF	Tue, Oct 27, 2009	100.08	103.98	100.08	103.85
135	AMEX	TMF	Mon, Oct 26, 2009	102.30	102.30	98.90	99.35
134	AMEX	TMF	Fri, Oct 23, 2009	103.68	105.68	103.60	103.60
133	AMEX	TMF	Thu, Oct 22, 2009	105.28	107.18	105.15	106.78
132	AMEX	TMF	Wed, Oct 21, 2009	108.58	108.58	106.25	108.35
131	AMEX	TMF	Tue, Oct 20, 2009	110.10	112.46	110.05	110.55
130	AMEX	TMF	Mon, Oct 19, 2009	107.03	108.80	105.67	108.80
129	AMEX	TMF	Fri, Oct 16, 2009	105.03	106.48	103.70	106.30
128	AMEX	TMF	Thu, Oct 15, 2009	102.93	105.75	102.07	102.85
127	AMEX	TMF	Wed, Oct 14, 2009	105.35	108.25	103.90	104.68
126	AMEX	TMF	Tue, Oct 13, 2009	109.75	111.13	109.33	110.28
125	AMEX	TMF	Mon, Oct 12, 2009	107.93	109.05	106.85	108.63
124	AMEX	TMF	Fri, Oct 9, 2009	114.23	114.60	105.66	107.23
123	AMEX	TMF	Thu, Oct 8, 2009	121.95	122.43	114.20	115.65
122	AMEX	TMF	Wed, Oct 7, 2009	118.38	120.36	118.13	119.85
121	AMEX	TMF	Tue, Oct 6, 2009	118.80	118.80	115.25	115.40
120	AMEX	TMF	Mon, Oct 5, 2009	121.55	121.55	118.50	119.35
119	AMEX	TMF	Fri, Oct 2, 2009	124.75	124.93	118.89	119.63
118	AMEX	TMF	Thu, Oct 1, 2009	119.38	123.65	119.20	122.24
117	AMEX	TMF	Wed, Sep 30, 2009	116.55	118.54	116.11	117.48
116	AMEX	TMF	Tue, Sep 29, 2009	115.77	118.83	115.00	117.75
115	AMEX	TMF	Mon, Sep 28, 2009	115.33	118.15	115.00	117.80
114	AMEX	TMF	Fri, Sep 25, 2009	112.13	114.48	109.98	114.35
113	AMEX	TMF	Thu, Sep 24, 2009	108.53	110.94	108.53	110.05
112	AMEX	TMF	Wed, Sep 23, 2009	106.98	109.23	106.28	108.00
111	AMEX	TMF	Tue, Sep 22, 2009	106.28	108.80	105.70	108.20
110	AMEX	TMF	Mon, Sep 21, 2009	108.38	109.65	106.05	107.98
109	AMEX	TMF	Fri, Sep 18, 2009	109.10	110.10	107.00	107.63
108	AMEX	TMF	Thu, Sep 17, 2009	107.20	110.88	105.68	110.58
107	AMEX	TMF	Wed, Sep 16, 2009	106.15	107.86	103.53	106.25
106	AMEX	TMF	Tue, Sep 15, 2009	105.55	107.03	104.45	105.25
105	AMEX	TMF	Mon, Sep 14, 2009	108.55	110.45	106.88	107.23
104	AMEX	TMF	Fri, Sep 11, 2009	111.35	114.00	110.15	110.70
103	AMEX	TMF	Thu, Sep 10, 2009	104.33	110.93	104.33	108.75
102	AMEX	TMF	Wed, Sep 9, 2009	100.35	102.25	98.78	102.25
101	AMEX	TMF	Tue, Sep 8, 2009	103.18	105.23	102.38	102.58
100	AMEX	TMF	Fri, Sep 4, 2009	109.90	110.25	104.46	105.08
99	AMEX	TMF	Thu, Sep 3, 2009	111.98	112.90	110.38	111.33
98	AMEX	TMF	Wed, Sep 2, 2009	110.88	115.15	109.92	114.48
97	AMEX	TMF	Tue, Sep 1, 2009	108.35	111.93	102.80	109.05
96	AMEX	TMF	Mon, Aug 31, 2009	108.75	110.66	106.63	110.18
95	AMEX	TMF	Fri, Aug 28, 2009	105.50	109.28	105.00	109.28
94	AMEX	TMF	Thu, Aug 27, 2009	107.12	108.99	106.30	107.00
93	AMEX	TMF	Wed, Aug 26, 2009	108.05	109.27	107.04	109.25
92	AMEX	TMF	Tue, Aug 25, 2009	105.25	107.80	103.95	107.80
91	AMEX	TMF	Mon, Aug 24, 2009	97.98	104.88	97.95	104.88
90	AMEX	TMF	Fri, Aug 21, 2009	106.40	107.50	99.03	99.08
89	AMEX	TMF	Thu, Aug 20, 2009	105.33	107.03	103.93	107.03
88	AMEX	TMF	Wed, Aug 19, 2009	104.60	105.35	101.73	104.15
87	AMEX	TMF	Tue, Aug 18, 2009	102.88	103.28	100.45	100.98
86	AMEX	TMF	Mon, Aug 17, 2009	100.43	103.13	100.03	102.85
85	AMEX	TMF	Fri, Aug 14, 2009	98.15	101.81	98.15	98.93
84	AMEX	TMF	Thu, Aug 13, 2009	93.30	97.93	92.36	97.93
83	AMEX	TMF	Wed, Aug 12, 2009	97.10	97.13	91.35	92.78
82	AMEX	TMF	Tue, Aug 11, 2009	96.05	97.36	95.25	97.08
81	AMEX	TMF	Mon, Aug 10, 2009	89.70	93.35	89.26	93.23
80	AMEX	TMF	Fri, Aug 7, 2009	89.55	90.75	88.75	89.30
79	AMEX	TMF	Thu, Aug 6, 2009	91.10	94.23	89.48	92.38
78	AMEX	TMF	Wed, Aug 5, 2009	93.10	97.68	91.08	91.08
77	AMEX	TMF	Tue, Aug 4, 2009	101.20	101.20	93.75	96.28
76	AMEX	TMF	Mon, Aug 3, 2009	103.65	103.65	97.40	98.73
75	AMEX	TMF	Fri, Jul 31, 2009	100.50	104.26	98.93	104.10
74	AMEX	TMF	Thu, Jul 30, 2009	92.88	98.08	92.15	98.08
73	AMEX	TMF	Wed, Jul 29, 2009	95.20	95.48	91.70	93.50
72	AMEX	TMF	Tue, Jul 28, 2009	90.40	93.83	89.20	92.08
71	AMEX	TMF	Mon, Jul 27, 2009	89.00	90.05	88.00	89.40
70	AMEX	TMF	Fri, Jul 24, 2009	91.45	92.73	90.67	92.45
69	AMEX	TMF	Thu, Jul 23, 2009	97.75	97.75	89.76	91.10
68	AMEX	TMF	Wed, Jul 22, 2009	99.95	99.95	95.93	97.20
67	AMEX	TMF	Tue, Jul 21, 2009	92.88	100.76	92.60	100.30
66	AMEX	TMF	Mon, Jul 20, 2009	91.18	96.23	90.83	93.92
65	AMEX	TMF	Fri, Jul 17, 2009	94.60	95.80	92.75	92.75
64	AMEX	TMF	Thu, Jul 16, 2009	97.60	98.95	96.75	97.03
63	AMEX	TMF	Wed, Jul 15, 2009	97.01	98.33	93.40	93.40
62	AMEX	TMF	Tue, Jul 14, 2009	104.80	106.61	100.95	101.85
61	AMEX	TMF	Mon, Jul 13, 2009	110.60	111.35	107.63	107.83
60	AMEX	TMF	Fri, Jul 10, 2009	108.06	111.18	107.18	110.43
59	AMEX	TMF	Thu, Jul 9, 2009	107.03	107.68	103.08	106.40
58	AMEX	TMF	Wed, Jul 8, 2009	106.20	112.53	105.58	111.39
57	AMEX	TMF	Tue, Jul 7, 2009	101.05	104.95	96.70	104.88
56	AMEX	TMF	Mon, Jul 6, 2009	101.45	102.88	99.98	102.60
55	AMEX	TMF	Thu, Jul 2, 2009	103.25	104.65	102.60	103.80
54	AMEX	TMF	Wed, Jul 1, 2009	100.80	102.68	99.95	102.68
53	AMEX	TMF	Tue, Jun 30, 2009	101.20	105.30	100.80	103.79
52	AMEX	TMF	Mon, Jun 29, 2009	105.28	106.30	97.28	104.43
51	AMEX	TMF	Fri, Jun 26, 2009	103.75	105.25	102.33	104.30
50	AMEX	TMF	Thu, Jun 25, 2009	99.28	103.75	97.35	103.70
49	AMEX	TMF	Wed, Jun 24, 2009	100.40	105.00	96.85	97.13
48	AMEX	TMF	Tue, Jun 23, 2009	97.58	101.38	97.03	100.90
47	AMEX	TMF	Mon, Jun 22, 2009	96.93	98.43	95.00	97.52
46	AMEX	TMF	Fri, Jun 19, 2009	89.68	94.31	89.50	94.31
45	AMEX	TMF	Thu, Jun 18, 2009	92.40	93.40	88.55	90.95
44	AMEX	TMF	Wed, Jun 17, 2009	96.60	99.65	94.40	94.55
43	AMEX	TMF	Tue, Jun 16, 2009	92.03	96.60	91.48	96.60
42	AMEX	TMF	Mon, Jun 15, 2009	90.95	92.68	90.35	91.43
41	AMEX	TMF	Fri, Jun 12, 2009	87.35	90.90	87.35	88.73
40	AMEX	TMF	Thu, Jun 11, 2009	81.73	87.80	81.35	86.50
39	AMEX	TMF	Wed, Jun 10, 2009	85.75	87.08	78.35	83.23
38	AMEX	TMF	Tue, Jun 9, 2009	90.18	90.46	86.95	88.33
37	AMEX	TMF	Mon, Jun 8, 2009	91.43	92.03	87.73	88.08
36	AMEX	TMF	Fri, Jun 5, 2009	89.58	92.75	88.03	88.88
35	AMEX	TMF	Thu, Jun 4, 2009	94.25	95.02	90.00	91.20
34	AMEX	TMF	Wed, Jun 3, 2009	97.50	98.75	93.90	97.63
33	AMEX	TMF	Tue, Jun 2, 2009	95.73	96.25	92.58	95.43
32	AMEX	TMF	Mon, Jun 1, 2009	97.50	97.50	91.93	93.75
31	AMEX	TMF	Fri, May 29, 2009	95.68	104.28	95.33	103.83
30	AMEX	TMF	Thu, May 28, 2009	96.03	96.30	90.63	95.00
29	AMEX	TMF	Wed, May 27, 2009	96.10	97.50	90.56	91.18
28	AMEX	TMF	Tue, May 26, 2009	103.95	103.95	96.80	96.80
27	AMEX	TMF	Fri, May 22, 2009	103.63	105.18	101.13	102.58
26	AMEX	TMF	Thu, May 21, 2009	118.25	118.25	105.43	105.58
25	AMEX	TMF	Wed, May 20, 2009	112.50	116.28	111.13	115.78
24	AMEX	TMF	Tue, May 19, 2009	112.90	113.20	111.00	111.70
23	AMEX	TMF	Mon, May 18, 2009	118.78	118.90	113.50	113.50
22	AMEX	TMF	Fri, May 15, 2009	120.05	120.50	118.55	120.00
21	AMEX	TMF	Thu, May 14, 2009	117.83	121.30	117.83	121.15
20	AMEX	TMF	Wed, May 13, 2009	118.65	120.58	118.30	119.18
19	AMEX	TMF	Tue, May 12, 2009	112.90	116.33	111.83	115.80
18	AMEX	TMF	Mon, May 11, 2009	113.35	114.37	112.03	114.28
17	AMEX	TMF	Fri, May 8, 2009	108.90	110.68	107.93	109.28
16	AMEX	TMF	Thu, May 7, 2009	113.53	115.85	106.50	108.30
15	AMEX	TMF	Wed, May 6, 2009	120.73	122.13	118.35	118.58
14	AMEX	TMF	Tue, May 5, 2009	121.05	122.48	118.45	120.85
13	AMEX	TMF	Mon, May 4, 2009	119.23	120.88	118.38	120.88
12	AMEX	TMF	Fri, May 1, 2009	117.83	119.48	117.50	119.33
11	AMEX	TMF	Thu, Apr 30, 2009	121.53	122.50	119.38	121.53
10	AMEX	TMF	Wed, Apr 29, 2009	128.50	131.07	122.18	123.75
9	AMEX	TMF	Tue, Apr 28, 2009	134.30	134.45	126.38	127.97
8	AMEX	TMF	Mon, Apr 27, 2009	135.65	135.74	130.85	135.74
7	AMEX	TMF	Fri, Apr 24, 2009	136.18	136.18	131.75	131.88
6	AMEX	TMF	Thu, Apr 23, 2009	138.13	139.68	136.18	138.68
5	AMEX	TMF	Wed, Apr 22, 2009	142.75	142.75	136.25	137.95
4	AMEX	TMF	Tue, Apr 21, 2009	151.03	152.43	142.78	142.83
3	AMEX	TMF	Mon, Apr 20, 2009	142.90	147.28	142.90	147.28
2	AMEX	TMF	Fri, Apr 17, 2009	143.00	143.25	138.03	138.85
1	AMEX	TMF	Thu, Apr 16, 2009	146.30	147.93	144.93	145.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily 20-Yr Treasury Bull 3x Shrs AMEX:TMF 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