Direxion Small Cap Bear 3X Shares AMEX:TZA Historical Prices

Below are the 3860 trading days of historical prices for TZA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3860	AMEX	TZA	Fri, Mar 8, 2024	17.51	17.58	17.24	17.29
3859	AMEX	TZA	Thu, Mar 7, 2024	18.02	18.11	17.66	17.99
3858	AMEX	TZA	Wed, Mar 6, 2024	18.19	18.72	18.17	18.39
3857	AMEX	TZA	Tue, Mar 5, 2024	18.64	19.00	18.23	18.81
3856	AMEX	TZA	Mon, Mar 4, 2024	17.92	18.34	17.73	18.28
3855	AMEX	TZA	Fri, Mar 1, 2024	18.60	18.98	18.10	18.20
3854	AMEX	TZA	Thu, Feb 29, 2024	18.39	19.15	18.15	18.85
3853	AMEX	TZA	Wed, Feb 28, 2024	19.13	19.30	18.76	19.16
3852	AMEX	TZA	Tue, Feb 27, 2024	18.98	19.13	18.65	18.72
3851	AMEX	TZA	Mon, Feb 26, 2024	19.96	20.12	19.38	19.51
3850	AMEX	TZA	Fri, Feb 23, 2024	19.98	20.29	19.52	19.87
3849	AMEX	TZA	Thu, Feb 22, 2024	20.26	20.48	19.81	19.97
3848	AMEX	TZA	Wed, Feb 21, 2024	20.54	20.92	20.32	20.45
3847	AMEX	TZA	Tue, Feb 20, 2024	20.05	20.40	19.92	20.15
3846	AMEX	TZA	Fri, Feb 16, 2024	19.21	19.49	18.79	19.33
3845	AMEX	TZA	Thu, Feb 15, 2024	19.61	19.67	18.47	18.59
3844	AMEX	TZA	Wed, Feb 14, 2024	20.63	21.11	19.92	20.10
3843	AMEX	TZA	Tue, Feb 13, 2024	21.18	22.08	20.82	21.63
3842	AMEX	TZA	Mon, Feb 12, 2024	20.20	20.20	19.07	19.24
3841	AMEX	TZA	Fri, Feb 9, 2024	21.14	21.28	20.28	20.31
3840	AMEX	TZA	Thu, Feb 8, 2024	22.33	22.55	21.29	21.34
3839	AMEX	TZA	Wed, Feb 7, 2024	22.07	22.76	22.04	22.34
3838	AMEX	TZA	Tue, Feb 6, 2024	22.89	23.13	22.14	22.21
3837	AMEX	TZA	Mon, Feb 5, 2024	22.61	23.42	22.39	22.79
3836	AMEX	TZA	Fri, Feb 2, 2024	22.34	22.61	21.59	21.92
3835	AMEX	TZA	Thu, Feb 1, 2024	22.00	22.95	21.49	21.53
3834	AMEX	TZA	Wed, Jan 31, 2024	21.08	22.50	20.53	22.46
3833	AMEX	TZA	Tue, Jan 30, 2024	20.70	21.10	20.54	20.90
3832	AMEX	TZA	Mon, Jan 29, 2024	21.44	21.79	20.38	20.39
3831	AMEX	TZA	Fri, Jan 26, 2024	21.18	21.69	20.87	21.50
3830	AMEX	TZA	Thu, Jan 25, 2024	21.09	22.00	20.91	21.51
3829	AMEX	TZA	Wed, Jan 24, 2024	20.68	22.07	20.64	22.02
3828	AMEX	TZA	Tue, Jan 23, 2024	20.72	21.78	20.59	21.48
3827	AMEX	TZA	Mon, Jan 22, 2024	22.10	22.12	21.16	21.22
3826	AMEX	TZA	Fri, Jan 19, 2024	23.13	23.87	22.54	22.67
3825	AMEX	TZA	Thu, Jan 18, 2024	23.31	24.23	23.12	23.32
3824	AMEX	TZA	Wed, Jan 17, 2024	24.23	24.44	23.57	23.71
3823	AMEX	TZA	Tue, Jan 16, 2024	22.91	23.47	22.70	23.18
3822	AMEX	TZA	Fri, Jan 12, 2024	21.45	22.58	21.08	22.34
3821	AMEX	TZA	Thu, Jan 11, 2024	21.93	22.99	21.83	22.24
3820	AMEX	TZA	Wed, Jan 10, 2024	21.83	22.37	21.60	21.69
3819	AMEX	TZA	Tue, Jan 9, 2024	21.89	22.26	21.47	21.72
3818	AMEX	TZA	Mon, Jan 8, 2024	22.36	22.70	21.07	21.07
3817	AMEX	TZA	Fri, Jan 5, 2024	22.55	22.69	21.61	22.32
3816	AMEX	TZA	Thu, Jan 4, 2024	22.05	22.18	21.61	22.11
3815	AMEX	TZA	Wed, Jan 3, 2024	21.01	22.11	20.93	21.97
3814	AMEX	TZA	Tue, Jan 2, 2024	20.38	20.66	19.72	20.34
3813	AMEX	TZA	Fri, Dec 29, 2023	19.20	19.97	19.05	19.95
3812	AMEX	TZA	Thu, Dec 28, 2023	19.06	19.23	18.70	19.04
3811	AMEX	TZA	Wed, Dec 27, 2023	18.88	19.17	18.60	18.78
3810	AMEX	TZA	Tue, Dec 26, 2023	19.53	19.68	18.84	18.97
3809	AMEX	TZA	Fri, Dec 22, 2023	19.93	20.12	19.32	19.71
3808	AMEX	TZA	Thu, Dec 21, 2023	20.62	20.95	20.21	20.22
3807	AMEX	TZA	Wed, Dec 20, 2023	20.37	21.48	19.66	21.32
3806	AMEX	TZA	Tue, Dec 19, 2023	21.06	21.20	20.13	20.21
3805	AMEX	TZA	Mon, Dec 18, 2023	21.21	21.62	20.94	21.48
3804	AMEX	TZA	Fri, Dec 15, 2023	20.88	21.84	20.71	21.51
3803	AMEX	TZA	Thu, Dec 14, 2023	21.60	21.74	20.50	20.93
3802	AMEX	TZA	Wed, Dec 13, 2023	25.39	25.98	22.72	22.73
3801	AMEX	TZA	Tue, Dec 12, 2023	25.45	26.09	25.16	25.42
3800	AMEX	TZA	Mon, Dec 11, 2023	25.55	25.86	25.16	25.36
3799	AMEX	TZA	Fri, Dec 8, 2023	26.17	26.29	25.09	25.48
3798	AMEX	TZA	Thu, Dec 7, 2023	26.50	26.90	25.98	26.01
3797	AMEX	TZA	Wed, Dec 6, 2023	25.90	26.71	24.93	26.63
3796	AMEX	TZA	Tue, Dec 5, 2023	25.78	26.60	25.75	26.44
3795	AMEX	TZA	Mon, Dec 4, 2023	26.54	26.64	25.38	25.41
3794	AMEX	TZA	Fri, Dec 1, 2023	28.98	29.46	26.13	26.21
3793	AMEX	TZA	Thu, Nov 30, 2023	28.53	29.15	28.25	28.75
3792	AMEX	TZA	Wed, Nov 29, 2023	28.78	29.16	27.66	29.02
3791	AMEX	TZA	Tue, Nov 28, 2023	29.24	29.89	28.91	29.50
3790	AMEX	TZA	Mon, Nov 27, 2023	29.25	29.85	28.96	29.11
3789	AMEX	TZA	Fri, Nov 24, 2023	29.44	29.58	28.63	28.84
3788	AMEX	TZA	Wed, Nov 22, 2023	29.35	29.73	28.73	29.40
3787	AMEX	TZA	Tue, Nov 21, 2023	29.29	29.94	29.19	29.87
3786	AMEX	TZA	Mon, Nov 20, 2023	29.17	29.55	28.61	28.79
3785	AMEX	TZA	Fri, Nov 17, 2023	29.71	29.89	29.10	29.25
3784	AMEX	TZA	Thu, Nov 16, 2023	29.40	30.84	29.14	30.41
3783	AMEX	TZA	Wed, Nov 15, 2023	29.24	29.38	27.58	29.00
3782	AMEX	TZA	Tue, Nov 14, 2023	31.79	31.79	29.18	29.18
3781	AMEX	TZA	Mon, Nov 13, 2023	35.53	35.95	34.56	34.92
3780	AMEX	TZA	Fri, Nov 10, 2023	35.50	36.45	34.57	34.91
3779	AMEX	TZA	Thu, Nov 9, 2023	33.84	36.27	33.81	36.10
3778	AMEX	TZA	Wed, Nov 8, 2023	33.44	34.81	33.17	34.45
3777	AMEX	TZA	Tue, Nov 7, 2023	33.50	34.04	32.93	33.29
3776	AMEX	TZA	Mon, Nov 6, 2023	31.83	33.53	31.67	32.98
3775	AMEX	TZA	Fri, Nov 3, 2023	32.86	32.90	31.13	31.83
3774	AMEX	TZA	Thu, Nov 2, 2023	36.07	36.35	34.55	34.60
3773	AMEX	TZA	Wed, Nov 1, 2023	38.20	39.22	37.48	37.62
3772	AMEX	TZA	Tue, Oct 31, 2023	39.03	39.43	37.88	38.12
3771	AMEX	TZA	Mon, Oct 30, 2023	38.75	40.07	37.96	39.18
3770	AMEX	TZA	Fri, Oct 27, 2023	38.24	40.22	38.02	39.84
3769	AMEX	TZA	Thu, Oct 26, 2023	38.43	39.12	37.30	38.43
3768	AMEX	TZA	Wed, Oct 25, 2023	37.86	38.91	37.44	38.70
3767	AMEX	TZA	Tue, Oct 24, 2023	36.89	37.60	36.09	36.91
3766	AMEX	TZA	Mon, Oct 23, 2023	37.38	38.09	36.24	37.78
3765	AMEX	TZA	Fri, Oct 20, 2023	35.50	36.87	35.31	36.80
3764	AMEX	TZA	Thu, Oct 19, 2023	34.10	35.61	33.37	35.42
3763	AMEX	TZA	Wed, Oct 18, 2023	32.57	33.98	32.53	33.78
3762	AMEX	TZA	Tue, Oct 17, 2023	33.57	33.57	31.00	31.77
3761	AMEX	TZA	Mon, Oct 16, 2023	33.73	34.13	32.70	32.92
3760	AMEX	TZA	Fri, Oct 13, 2023	33.35	34.90	33.15	34.59
3759	AMEX	TZA	Thu, Oct 12, 2023	31.43	34.18	31.43	33.65
3758	AMEX	TZA	Wed, Oct 11, 2023	31.26	32.21	30.68	31.55
3757	AMEX	TZA	Tue, Oct 10, 2023	32.27	32.29	30.75	31.33
3756	AMEX	TZA	Mon, Oct 9, 2023	33.67	33.70	32.11	32.40
3755	AMEX	TZA	Fri, Oct 6, 2023	34.53	35.05	32.46	33.00
3754	AMEX	TZA	Thu, Oct 5, 2023	34.25	34.75	33.60	33.90
3753	AMEX	TZA	Wed, Oct 4, 2023	34.10	35.24	33.71	34.00
3752	AMEX	TZA	Tue, Oct 3, 2023	32.99	34.43	32.68	34.00
3751	AMEX	TZA	Mon, Oct 2, 2023	31.14	32.82	30.95	32.36
3750	AMEX	TZA	Fri, Sep 29, 2023	29.77	31.23	29.69	30.98
3749	AMEX	TZA	Thu, Sep 28, 2023	31.24	31.30	29.92	30.42
3748	AMEX	TZA	Wed, Sep 27, 2023	31.57	32.10	30.73	31.19
3747	AMEX	TZA	Tue, Sep 26, 2023	31.56	32.20	30.77	32.12
3746	AMEX	TZA	Mon, Sep 25, 2023	31.90	31.97	30.75	30.93
3745	AMEX	TZA	Fri, Sep 22, 2023	30.86	31.40	30.46	31.34
3744	AMEX	TZA	Thu, Sep 21, 2023	30.39	31.09	30.26	31.07
3743	AMEX	TZA	Wed, Sep 20, 2023	28.49	29.69	27.95	29.67
3742	AMEX	TZA	Tue, Sep 19, 2023	28.43	29.10	28.04	28.79
3741	AMEX	TZA	Mon, Sep 18, 2023	28.14	28.75	28.12	28.45
3740	AMEX	TZA	Fri, Sep 15, 2023	27.65	28.54	27.53	28.18
3739	AMEX	TZA	Thu, Sep 14, 2023	27.75	27.90	27.03	27.27
3738	AMEX	TZA	Wed, Sep 13, 2023	27.76	28.72	27.59	28.45
3737	AMEX	TZA	Tue, Sep 12, 2023	27.97	28.10	27.38	27.86
3736	AMEX	TZA	Mon, Sep 11, 2023	27.41	27.88	27.18	27.80
3735	AMEX	TZA	Fri, Sep 8, 2023	27.71	28.20	27.58	27.97
3734	AMEX	TZA	Thu, Sep 7, 2023	27.44	28.09	27.32	27.74
3733	AMEX	TZA	Wed, Sep 6, 2023	26.58	27.41	26.13	26.92
3732	AMEX	TZA	Tue, Sep 5, 2023	25.54	26.67	25.45	26.65
3731	AMEX	TZA	Fri, Sep 1, 2023	25.37	25.47	24.65	25.07
3730	AMEX	TZA	Thu, Aug 31, 2023	25.71	25.98	25.26	25.98
3729	AMEX	TZA	Wed, Aug 30, 2023	26.28	26.45	25.49	25.74
3728	AMEX	TZA	Tue, Aug 29, 2023	27.24	27.67	26.00	26.11
3727	AMEX	TZA	Mon, Aug 28, 2023	27.54	27.54	26.68	27.21
3726	AMEX	TZA	Fri, Aug 25, 2023	27.87	29.02	27.45	27.93
3725	AMEX	TZA	Thu, Aug 24, 2023	27.32	28.24	26.85	28.19
3724	AMEX	TZA	Wed, Aug 23, 2023	27.91	28.16	26.94	27.11
3723	AMEX	TZA	Tue, Aug 22, 2023	27.40	28.23	27.17	27.95
3722	AMEX	TZA	Mon, Aug 21, 2023	27.55	28.27	27.28	27.71
3721	AMEX	TZA	Fri, Aug 18, 2023	28.68	28.80	27.29	27.55
3720	AMEX	TZA	Thu, Aug 17, 2023	26.81	27.98	26.62	27.94
3719	AMEX	TZA	Wed, Aug 16, 2023	26.13	27.00	25.66	27.00
3718	AMEX	TZA	Tue, Aug 15, 2023	25.49	26.07	25.45	26.01
3717	AMEX	TZA	Mon, Aug 14, 2023	25.30	25.81	25.01	25.03
3716	AMEX	TZA	Fri, Aug 11, 2023	25.29	25.37	24.61	24.87
3715	AMEX	TZA	Thu, Aug 10, 2023	24.35	25.27	23.64	24.95
3714	AMEX	TZA	Wed, Aug 9, 2023	24.12	24.91	24.11	24.58
3713	AMEX	TZA	Tue, Aug 8, 2023	24.38	24.95	23.94	24.01
3712	AMEX	TZA	Mon, Aug 7, 2023	23.46	24.16	23.30	23.55
3711	AMEX	TZA	Fri, Aug 4, 2023	23.37	23.78	22.85	23.59
3710	AMEX	TZA	Thu, Aug 3, 2023	23.56	23.97	23.05	23.44
3709	AMEX	TZA	Wed, Aug 2, 2023	23.07	23.56	22.89	23.20
3708	AMEX	TZA	Tue, Aug 1, 2023	22.42	22.98	22.25	22.30
3707	AMEX	TZA	Mon, Jul 31, 2023	22.59	22.61	21.98	22.00
3706	AMEX	TZA	Fri, Jul 28, 2023	22.94	23.12	22.59	22.76
3705	AMEX	TZA	Thu, Jul 27, 2023	22.38	23.93	22.29	23.67
3704	AMEX	TZA	Wed, Jul 26, 2023	23.37	23.40	22.51	22.77
3703	AMEX	TZA	Tue, Jul 25, 2023	23.44	23.48	22.84	23.30
3702	AMEX	TZA	Mon, Jul 24, 2023	23.44	23.63	22.81	23.30
3701	AMEX	TZA	Fri, Jul 21, 2023	22.77	23.58	22.69	23.45
3700	AMEX	TZA	Thu, Jul 20, 2023	22.55	23.47	22.55	23.16
3699	AMEX	TZA	Wed, Jul 19, 2023	22.65	22.90	22.29	22.59
3698	AMEX	TZA	Tue, Jul 18, 2023	23.73	23.79	22.73	22.86
3697	AMEX	TZA	Mon, Jul 17, 2023	24.60	24.68	23.45	23.76
3696	AMEX	TZA	Fri, Jul 14, 2023	23.86	24.98	23.86	24.52
3695	AMEX	TZA	Thu, Jul 13, 2023	24.15	24.42	23.69	23.81
3694	AMEX	TZA	Wed, Jul 12, 2023	24.01	24.58	23.92	24.40
3693	AMEX	TZA	Tue, Jul 11, 2023	25.71	26.05	25.07	25.18
3692	AMEX	TZA	Mon, Jul 10, 2023	27.43	27.62	25.90	25.90
3691	AMEX	TZA	Fri, Jul 7, 2023	28.18	28.18	26.56	27.25
3690	AMEX	TZA	Thu, Jul 6, 2023	27.88	29.14	27.83	28.27
3689	AMEX	TZA	Wed, Jul 5, 2023	26.35	27.05	26.32	26.89
3688	AMEX	TZA	Mon, Jul 3, 2023	26.38	26.52	25.64	26.01
3687	AMEX	TZA	Fri, Jun 30, 2023	25.84	26.43	25.78	26.30
3686	AMEX	TZA	Thu, Jun 29, 2023	27.41	27.48	26.30	26.51
3685	AMEX	TZA	Wed, Jun 28, 2023	28.14	28.53	27.47	27.52
3684	AMEX	TZA	Tue, Jun 27, 2023	28.99	29.37	27.65	27.93
3683	AMEX	TZA	Mon, Jun 26, 2023	29.37	29.40	28.24	29.18
3682	AMEX	TZA	Fri, Jun 23, 2023	29.19	29.53	28.45	29.38
3681	AMEX	TZA	Thu, Jun 22, 2023	27.59	28.38	27.59	27.98
3680	AMEX	TZA	Wed, Jun 21, 2023	27.49	27.85	26.83	27.33
3679	AMEX	TZA	Tue, Jun 20, 2023	27.39	27.99	27.22	27.17
3678	AMEX	TZA	Fri, Jun 16, 2023	26.20	27.40	25.94	27.03
3677	AMEX	TZA	Thu, Jun 15, 2023	27.39	27.45	26.32	26.37
3676	AMEX	TZA	Wed, Jun 14, 2023	25.97	27.57	25.62	26.96
3675	AMEX	TZA	Tue, Jun 13, 2023	26.77	26.87	25.70	26.14
3674	AMEX	TZA	Mon, Jun 12, 2023	27.34	27.76	26.68	27.03
3673	AMEX	TZA	Fri, Jun 9, 2023	26.82	27.64	26.72	27.41
3672	AMEX	TZA	Thu, Jun 8, 2023	26.66	27.40	26.36	26.76
3671	AMEX	TZA	Wed, Jun 7, 2023	27.46	27.46	26.16	26.39
3670	AMEX	TZA	Tue, Jun 6, 2023	30.66	30.67	27.64	27.94
3669	AMEX	TZA	Mon, Jun 5, 2023	29.52	30.89	29.75	29.15
3668	AMEX	TZA	Fri, Jun 2, 2023	31.39	31.70	29.13	29.15
3667	AMEX	TZA	Thu, Jun 1, 2023	33.67	34.23	32.31	32.67
3666	AMEX	TZA	Wed, May 31, 2023	33.19	34.50	32.46	33.76
3665	AMEX	TZA	Tue, May 30, 2023	32.04	33.14	31.61	32.75
3664	AMEX	TZA	Fri, May 26, 2023	33.37	33.57	32.23	32.37
3663	AMEX	TZA	Thu, May 25, 2023	32.79	34.25	32.66	33.42
3662	AMEX	TZA	Wed, May 24, 2023	32.10	33.10	31.99	32.60
3661	AMEX	TZA	Tue, May 23, 2023	31.37	31.63	30.00	31.57
3660	AMEX	TZA	Mon, May 22, 2023	32.08	32.39	30.75	31.15
3659	AMEX	TZA	Fri, May 19, 2023	31.03	32.78	30.99	32.36
3658	AMEX	TZA	Thu, May 18, 2023	32.62	32.90	31.50	31.71
3657	AMEX	TZA	Wed, May 17, 2023	33.90	34.65	32.05	32.22
3656	AMEX	TZA	Tue, May 16, 2023	33.80	34.59	33.74	34.55
3655	AMEX	TZA	Mon, May 15, 2023	34.02	34.28	32.58	33.09
3654	AMEX	TZA	Fri, May 12, 2023	33.80	34.97	33.47	34.32
3653	AMEX	TZA	Thu, May 11, 2023	33.98	34.63	33.68	34.09
3652	AMEX	TZA	Wed, May 10, 2023	32.38	34.27	32.38	33.31
3651	AMEX	TZA	Tue, May 9, 2023	34.15	34.58	33.38	33.79
3650	AMEX	TZA	Mon, May 8, 2023	32.80	34.01	32.64	33.47
3649	AMEX	TZA	Fri, May 5, 2023	33.94	34.10	32.85	33.22
3648	AMEX	TZA	Thu, May 4, 2023	35.18	36.71	35.04	35.75
3647	AMEX	TZA	Wed, May 3, 2023	34.62	34.64	32.51	34.50
3646	AMEX	TZA	Tue, May 2, 2023	33.36	35.91	33.36	34.89
3645	AMEX	TZA	Mon, May 1, 2023	33.06	33.18	31.76	32.85
3644	AMEX	TZA	Fri, Apr 28, 2023	34.05	34.09	32.58	32.93
3643	AMEX	TZA	Thu, Apr 27, 2023	34.78	35.45	33.69	33.81
3642	AMEX	TZA	Wed, Apr 26, 2023	34.63	35.38	33.95	35.16
3641	AMEX	TZA	Tue, Apr 25, 2023	32.75	34.15	32.60	34.13
3640	AMEX	TZA	Mon, Apr 24, 2023	31.82	32.29	31.24	31.78
3639	AMEX	TZA	Fri, Apr 21, 2023	31.58	32.62	31.50	31.67
3638	AMEX	TZA	Thu, Apr 20, 2023	31.90	32.21	31.22	31.79
3637	AMEX	TZA	Wed, Apr 19, 2023	31.90	32.16	31.00	31.25
3636	AMEX	TZA	Tue, Apr 18, 2023	30.59	31.96	30.56	31.43
3635	AMEX	TZA	Mon, Apr 17, 2023	31.96	32.07	30.95	31.02
3634	AMEX	TZA	Fri, Apr 14, 2023	31.26	32.81	30.79	32.20
3633	AMEX	TZA	Thu, Apr 13, 2023	32.16	32.53	31.02	31.30
3632	AMEX	TZA	Wed, Apr 12, 2023	30.97	32.68	30.87	32.53
3631	AMEX	TZA	Tue, Apr 11, 2023	32.22	32.42	31.40	31.85
3630	AMEX	TZA	Mon, Apr 10, 2023	34.17	34.20	32.55	32.61
3629	AMEX	TZA	Thu, Apr 6, 2023	33.72	34.37	33.35	33.67
3628	AMEX	TZA	Wed, Apr 5, 2023	33.36	34.35	33.07	33.77
3627	AMEX	TZA	Tue, Apr 4, 2023	30.91	33.29	30.81	32.80
3626	AMEX	TZA	Mon, Apr 3, 2023	30.87	32.15	30.44	31.10
3625	AMEX	TZA	Fri, Mar 31, 2023	32.31	32.31	31.02	31.14
3624	AMEX	TZA	Thu, Mar 30, 2023	31.99	33.32	31.74	32.93
3623	AMEX	TZA	Wed, Mar 29, 2023	32.86	33.61	32.68	32.75
3622	AMEX	TZA	Tue, Mar 28, 2023	34.10	34.33	33.30	33.84
3621	AMEX	TZA	Mon, Mar 27, 2023	33.63	34.55	33.12	33.67
3620	AMEX	TZA	Fri, Mar 24, 2023	36.81	37.60	34.69	34.86
3619	AMEX	TZA	Thu, Mar 23, 2023	34.56	36.76	33.26	35.89
3618	AMEX	TZA	Wed, Mar 22, 2023	32.61	35.36	32.18	35.34
3617	AMEX	TZA	Tue, Mar 21, 2023	32.65	32.95	31.64	32.49
3616	AMEX	TZA	Mon, Mar 20, 2023	35.19	35.48	33.71	34.40
3615	AMEX	TZA	Fri, Mar 17, 2023	34.62	36.48	34.23	36.19
3614	AMEX	TZA	Thu, Mar 16, 2023	36.24	36.82	32.69	33.48
3613	AMEX	TZA	Wed, Mar 15, 2023	35.87	36.74	34.77	34.87
3612	AMEX	TZA	Tue, Mar 14, 2023	32.03	34.43	31.62	33.28
3611	AMEX	TZA	Mon, Mar 13, 2023	35.60	36.48	33.44	35.27
3610	AMEX	TZA	Fri, Mar 10, 2023	31.39	34.52	31.39	33.61
3609	AMEX	TZA	Thu, Mar 9, 2023	28.46	30.92	28.19	30.84
3608	AMEX	TZA	Wed, Mar 8, 2023	28.39	29.13	28.01	28.45
3607	AMEX	TZA	Tue, Mar 7, 2023	27.57	28.62	27.38	28.46
3606	AMEX	TZA	Mon, Mar 6, 2023	26.32	27.86	26.27	27.54
3605	AMEX	TZA	Fri, Mar 3, 2023	27.14	27.68	26.18	26.36
3604	AMEX	TZA	Thu, Mar 2, 2023	28.36	28.67	27.28	27.46
3603	AMEX	TZA	Wed, Mar 1, 2023	27.76	28.18	27.18	27.62
3602	AMEX	TZA	Tue, Feb 28, 2023	27.75	27.78	26.93	27.78
3601	AMEX	TZA	Mon, Feb 27, 2023	27.30	27.98	26.83	27.69
3600	AMEX	TZA	Fri, Feb 24, 2023	28.39	28.74	27.90	28.03
3599	AMEX	TZA	Thu, Feb 23, 2023	27.15	28.35	26.76	27.20
3598	AMEX	TZA	Wed, Feb 22, 2023	27.82	28.31	27.24	27.72
3597	AMEX	TZA	Tue, Feb 21, 2023	26.68	28.07	26.44	28.01
3596	AMEX	TZA	Fri, Feb 17, 2023	26.24	26.58	25.62	25.76
3595	AMEX	TZA	Thu, Feb 16, 2023	26.22	26.41	25.02	25.90
3594	AMEX	TZA	Wed, Feb 15, 2023	26.56	26.74	25.11	25.14
3593	AMEX	TZA	Tue, Feb 14, 2023	26.42	26.91	25.36	25.91
3592	AMEX	TZA	Mon, Feb 13, 2023	26.78	27.27	25.78	25.85
3591	AMEX	TZA	Fri, Feb 10, 2023	27.27	27.59	26.71	26.85
3590	AMEX	TZA	Thu, Feb 9, 2023	25.23	27.16	24.88	26.97
3589	AMEX	TZA	Wed, Feb 8, 2023	25.18	26.00	24.82	25.83
3588	AMEX	TZA	Tue, Feb 7, 2023	25.57	26.25	24.53	24.74
3587	AMEX	TZA	Mon, Feb 6, 2023	24.75	25.56	24.45	25.28
3586	AMEX	TZA	Fri, Feb 3, 2023	24.52	24.67	23.45	24.22
3585	AMEX	TZA	Thu, Feb 2, 2023	24.63	24.74	23.36	23.70
3584	AMEX	TZA	Wed, Feb 1, 2023	26.57	26.98	24.49	25.18
3583	AMEX	TZA	Tue, Jan 31, 2023	28.30	28.30	26.40	26.44
3582	AMEX	TZA	Mon, Jan 30, 2023	28.10	28.53	27.35	28.48
3581	AMEX	TZA	Fri, Jan 27, 2023	28.02	28.12	27.04	27.35
3580	AMEX	TZA	Thu, Jan 26, 2023	27.57	28.78	27.17	27.78
3579	AMEX	TZA	Wed, Jan 25, 2023	29.19	29.87	28.21	28.25
3578	AMEX	TZA	Tue, Jan 24, 2023	28.63	28.95	28.06	28.49
3577	AMEX	TZA	Mon, Jan 23, 2023	29.20	29.58	27.92	28.29
3576	AMEX	TZA	Fri, Jan 20, 2023	30.56	31.27	29.31	29.34
3575	AMEX	TZA	Thu, Jan 19, 2023	30.56	31.47	30.34	30.85
3574	AMEX	TZA	Wed, Jan 18, 2023	28.29	30.00	27.61	29.95
3573	AMEX	TZA	Tue, Jan 17, 2023	28.47	28.84	28.11	28.58
3572	AMEX	TZA	Fri, Jan 13, 2023	29.64	29.70	28.32	28.42
3571	AMEX	TZA	Thu, Jan 12, 2023	30.08	30.92	28.92	28.97
3570	AMEX	TZA	Wed, Jan 11, 2023	31.27	31.58	30.46	30.46
3569	AMEX	TZA	Tue, Jan 10, 2023	33.26	33.43	31.60	31.63
3568	AMEX	TZA	Mon, Jan 9, 2023	32.48	33.23	31.86	33.10
3567	AMEX	TZA	Fri, Jan 6, 2023	34.68	35.54	33.00	33.30
3566	AMEX	TZA	Thu, Jan 5, 2023	35.11	36.37	34.97	35.66
3565	AMEX	TZA	Wed, Jan 4, 2023	35.10	35.28	33.81	34.45
3564	AMEX	TZA	Tue, Jan 3, 2023	34.25	36.72	33.43	35.81
3563	AMEX	TZA	Fri, Dec 30, 2022	35.84	36.26	34.99	35.21
3562	AMEX	TZA	Thu, Dec 29, 2022	37.00	37.16	34.62	34.84
3561	AMEX	TZA	Wed, Dec 28, 2022	36.03	37.82	35.49	37.73
3560	AMEX	TZA	Tue, Dec 27, 2022	35.32	36.40	35.20	36.05
3559	AMEX	TZA	Fri, Dec 23, 2022	35.82	36.56	35.27	35.33
3558	AMEX	TZA	Thu, Dec 22, 2022	35.30	37.45	35.23	35.76
3557	AMEX	TZA	Wed, Dec 21, 2022	35.27	35.44	33.80	34.41
3556	AMEX	TZA	Tue, Dec 20, 2022	36.99	37.31	35.51	36.21
3555	AMEX	TZA	Mon, Dec 19, 2022	35.21	37.09	34.93	36.78
3554	AMEX	TZA	Fri, Dec 16, 2022	35.55	36.33	34.90	35.34
3553	AMEX	TZA	Thu, Dec 15, 2022	33.25	34.87	32.96	34.51
3552	AMEX	TZA	Wed, Dec 14, 2022	31.57	32.81	30.70	32.09
3551	AMEX	TZA	Tue, Dec 13, 2022	29.16	32.14	28.70	31.46
3550	AMEX	TZA	Mon, Dec 12, 2022	33.32	33.78	32.06	32.22
3549	AMEX	TZA	Fri, Dec 9, 2022	32.80	33.45	32.26	33.42
3548	AMEX	TZA	Thu, Dec 8, 2022	32.29	32.92	31.23	32.25
3547	AMEX	TZA	Wed, Dec 7, 2022	32.80	33.13	31.85	32.90
3546	AMEX	TZA	Tue, Dec 6, 2022	31.18	33.10	31.12	32.58
3545	AMEX	TZA	Mon, Dec 5, 2022	29.32	31.46	29.22	31.16
3544	AMEX	TZA	Fri, Dec 2, 2022	30.45	30.52	28.39	28.77
3543	AMEX	TZA	Thu, Dec 1, 2022	28.68	29.63	28.20	29.22
3542	AMEX	TZA	Wed, Nov 30, 2022	31.45	32.46	29.02	29.04
3541	AMEX	TZA	Tue, Nov 29, 2022	31.85	31.86	30.98	31.60
3540	AMEX	TZA	Mon, Nov 28, 2022	30.79	32.17	30.41	31.90
3539	AMEX	TZA	Fri, Nov 25, 2022	30.32	30.53	29.70	30.04
3538	AMEX	TZA	Wed, Nov 23, 2022	30.67	31.04	29.95	30.24
3537	AMEX	TZA	Tue, Nov 22, 2022	30.99	31.68	30.33	30.42
3536	AMEX	TZA	Mon, Nov 21, 2022	31.49	32.13	31.25	31.46
3535	AMEX	TZA	Fri, Nov 18, 2022	30.51	31.55	30.14	30.93
3534	AMEX	TZA	Thu, Nov 17, 2022	32.05	32.55	31.34	31.49
3533	AMEX	TZA	Wed, Nov 16, 2022	29.56	30.91	29.56	30.68
3532	AMEX	TZA	Tue, Nov 15, 2022	28.98	29.82	28.12	29.09
3531	AMEX	TZA	Mon, Nov 14, 2022	29.98	30.54	29.05	30.42
3530	AMEX	TZA	Fri, Nov 11, 2022	29.94	30.05	28.52	29.46
3529	AMEX	TZA	Thu, Nov 10, 2022	32.39	32.84	30.16	30.21
3528	AMEX	TZA	Wed, Nov 9, 2022	35.09	37.16	34.67	36.94
3527	AMEX	TZA	Tue, Nov 8, 2022	33.77	35.38	32.78	34.14
3526	AMEX	TZA	Mon, Nov 7, 2022	33.99	35.20	33.51	34.13
3525	AMEX	TZA	Fri, Nov 4, 2022	34.49	36.57	33.86	34.59
3524	AMEX	TZA	Thu, Nov 3, 2022	36.62	37.33	35.06	35.93
3523	AMEX	TZA	Wed, Nov 2, 2022	32.53	35.32	31.40	35.27
3522	AMEX	TZA	Tue, Nov 1, 2022	31.26	32.49	31.05	32.10
3521	AMEX	TZA	Mon, Oct 31, 2022	32.77	33.18	31.77	32.26
3520	AMEX	TZA	Fri, Oct 28, 2022	34.25	34.89	32.17	32.33
3519	AMEX	TZA	Thu, Oct 27, 2022	33.82	34.80	32.98	34.69
3518	AMEX	TZA	Wed, Oct 26, 2022	34.61	35.11	32.71	34.66
3517	AMEX	TZA	Tue, Oct 25, 2022	38.19	38.24	34.71	35.22
3516	AMEX	TZA	Mon, Oct 24, 2022	38.40	39.91	37.96	38.33
3515	AMEX	TZA	Fri, Oct 21, 2022	41.22	42.11	38.44	38.78
3514	AMEX	TZA	Thu, Oct 20, 2022	39.82	41.87	38.30	41.47
3513	AMEX	TZA	Wed, Oct 19, 2022	39.10	41.14	38.49	39.89
3512	AMEX	TZA	Tue, Oct 18, 2022	36.81	38.98	35.83	37.98
3511	AMEX	TZA	Mon, Oct 17, 2022	40.85	40.93	39.00	39.35
3510	AMEX	TZA	Fri, Oct 14, 2022	39.31	43.56	38.50	43.46
3509	AMEX	TZA	Thu, Oct 13, 2022	46.07	47.16	39.65	40.28
3508	AMEX	TZA	Wed, Oct 12, 2022	42.95	44.81	42.54	43.43
3507	AMEX	TZA	Tue, Oct 11, 2022	43.72	45.31	41.25	43.06
3506	AMEX	TZA	Mon, Oct 10, 2022	41.92	43.92	41.68	43.08
3505	AMEX	TZA	Fri, Oct 7, 2022	40.17	42.85	39.80	42.37
3504	AMEX	TZA	Thu, Oct 6, 2022	38.80	39.45	37.32	38.90
3503	AMEX	TZA	Wed, Oct 5, 2022	39.09	40.34	37.85	38.15
3502	AMEX	TZA	Tue, Oct 4, 2022	40.01	40.01	37.37	37.38
3501	AMEX	TZA	Mon, Oct 3, 2022	44.09	45.84	41.63	42.35
3500	AMEX	TZA	Fri, Sep 30, 2022	45.35	46.12	42.35	46.02
3499	AMEX	TZA	Thu, Sep 29, 2022	43.89	46.80	43.73	45.08
3498	AMEX	TZA	Wed, Sep 28, 2022	45.79	46.35	41.32	42.19
3497	AMEX	TZA	Tue, Sep 27, 2022	45.47	47.87	44.13	46.65
3496	AMEX	TZA	Mon, Sep 26, 2022	46.07	47.60	43.24	47.17
3495	AMEX	TZA	Fri, Sep 23, 2022	44.04	46.95	43.88	45.31
3494	AMEX	TZA	Thu, Sep 22, 2022	39.77	42.65	39.40	42.21
3493	AMEX	TZA	Wed, Sep 21, 2022	36.96	39.51	35.88	39.48
3492	AMEX	TZA	Tue, Sep 20, 2022	37.33	38.60	37.27	37.83
3491	AMEX	TZA	Mon, Sep 19, 2022	38.48	38.50	36.18	36.29
3490	AMEX	TZA	Fri, Sep 16, 2022	37.15	38.47	36.85	37.30
3489	AMEX	TZA	Thu, Sep 15, 2022	35.54	36.12	33.93	35.67
3488	AMEX	TZA	Wed, Sep 14, 2022	35.14	36.29	34.70	34.86
3487	AMEX	TZA	Tue, Sep 13, 2022	34.03	35.67	33.50	35.30
3486	AMEX	TZA	Mon, Sep 12, 2022	32.14	32.48	31.50	31.62
3485	AMEX	TZA	Fri, Sep 9, 2022	33.92	34.08	32.65	32.78
3484	AMEX	TZA	Thu, Sep 8, 2022	36.67	37.25	34.82	34.87
3483	AMEX	TZA	Wed, Sep 7, 2022	38.46	38.48	35.58	35.75
3482	AMEX	TZA	Tue, Sep 6, 2022	36.77	38.73	36.52	38.21
3481	AMEX	TZA	Fri, Sep 2, 2022	35.02	37.68	34.81	37.13
3480	AMEX	TZA	Thu, Sep 1, 2022	36.09	37.75	36.03	36.28
3479	AMEX	TZA	Wed, Aug 31, 2022	34.29	35.25	33.85	35.12
3478	AMEX	TZA	Tue, Aug 30, 2022	32.74	35.02	32.66	34.49
3477	AMEX	TZA	Mon, Aug 29, 2022	33.20	33.42	32.16	33.07
3476	AMEX	TZA	Fri, Aug 26, 2022	29.30	32.32	29.26	32.22
3475	AMEX	TZA	Thu, Aug 25, 2022	30.21	30.42	29.26	29.26
3474	AMEX	TZA	Wed, Aug 24, 2022	31.47	31.79	30.25	30.65
3473	AMEX	TZA	Tue, Aug 23, 2022	31.43	31.67	30.42	31.36
3472	AMEX	TZA	Mon, Aug 22, 2022	30.94	31.84	30.76	31.57
3471	AMEX	TZA	Fri, Aug 19, 2022	28.81	29.96	28.69	29.72
3470	AMEX	TZA	Thu, Aug 18, 2022	28.40	28.79	27.78	27.92
3469	AMEX	TZA	Wed, Aug 17, 2022	28.02	28.97	27.77	28.47
3468	AMEX	TZA	Tue, Aug 16, 2022	27.31	27.88	26.70	27.09
3467	AMEX	TZA	Mon, Aug 15, 2022	28.01	28.22	27.03	27.08
3466	AMEX	TZA	Fri, Aug 12, 2022	28.68	29.02	27.31	27.33
3465	AMEX	TZA	Thu, Aug 11, 2022	28.58	29.25	27.68	29.11
3464	AMEX	TZA	Wed, Aug 10, 2022	30.43	30.69	29.27	29.40
3463	AMEX	TZA	Tue, Aug 9, 2022	31.30	32.68	31.23	32.19
3462	AMEX	TZA	Mon, Aug 8, 2022	31.25	31.36	30.02	30.90
3461	AMEX	TZA	Fri, Aug 5, 2022	33.63	33.80	31.82	31.91
3460	AMEX	TZA	Thu, Aug 4, 2022	32.39	33.11	32.30	32.62
3459	AMEX	TZA	Wed, Aug 3, 2022	33.22	33.60	32.22	32.46
3458	AMEX	TZA	Tue, Aug 2, 2022	34.23	34.76	32.85	33.92
3457	AMEX	TZA	Mon, Aug 1, 2022	34.55	35.42	33.22	33.83
3456	AMEX	TZA	Fri, Jul 29, 2022	34.47	35.00	33.51	33.80
3455	AMEX	TZA	Thu, Jul 28, 2022	35.42	36.94	34.40	34.50
3454	AMEX	TZA	Wed, Jul 27, 2022	37.84	38.19	35.46	35.99
3453	AMEX	TZA	Tue, Jul 26, 2022	38.34	39.10	38.08	38.62
3452	AMEX	TZA	Mon, Jul 25, 2022	38.21	39.22	37.63	37.94
3451	AMEX	TZA	Fri, Jul 22, 2022	36.51	39.40	36.27	38.52
3450	AMEX	TZA	Thu, Jul 21, 2022	37.96	38.94	36.72	36.76
3449	AMEX	TZA	Wed, Jul 20, 2022	39.20	39.37	37.12	37.28
3448	AMEX	TZA	Tue, Jul 19, 2022	42.11	42.20	39.02	39.16
3447	AMEX	TZA	Mon, Jul 18, 2022	41.89	44.15	41.02	43.76
3446	AMEX	TZA	Fri, Jul 15, 2022	44.67	46.49	43.21	43.40
3445	AMEX	TZA	Thu, Jul 14, 2022	46.94	48.25	45.94	46.23
3444	AMEX	TZA	Wed, Jul 13, 2022	46.64	46.85	44.14	44.87
3443	AMEX	TZA	Tue, Jul 12, 2022	44.71	45.47	43.30	44.69
3442	AMEX	TZA	Mon, Jul 11, 2022	42.76	44.63	42.23	44.35
3441	AMEX	TZA	Fri, Jul 8, 2022	42.18	43.16	40.80	41.76
3440	AMEX	TZA	Thu, Jul 7, 2022	43.95	43.95	41.48	41.75
3439	AMEX	TZA	Wed, Jul 6, 2022	44.24	46.34	43.30	45.01
3438	AMEX	TZA	Tue, Jul 5, 2022	47.27	48.76	43.97	43.97
3437	AMEX	TZA	Fri, Jul 1, 2022	47.04	48.19	44.75	45.05
3436	AMEX	TZA	Thu, Jun 30, 2022	47.74	48.84	45.21	46.65
3435	AMEX	TZA	Wed, Jun 29, 2022	44.25	46.99	44.14	45.68
3434	AMEX	TZA	Tue, Jun 28, 2022	41.15	44.38	40.26	44.25
3433	AMEX	TZA	Mon, Jun 27, 2022	42.03	43.10	41.07	41.89
3432	AMEX	TZA	Fri, Jun 24, 2022	45.66	45.91	42.48	42.52
3431	AMEX	TZA	Thu, Jun 23, 2022	48.16	49.65	46.47	46.77
3430	AMEX	TZA	Wed, Jun 22, 2022	50.17	50.63	47.32	48.54
3429	AMEX	TZA	Tue, Jun 21, 2022	48.36	49.48	46.48	48.27
3428	AMEX	TZA	Fri, Jun 17, 2022	51.79	52.43	48.75	50.99
3427	AMEX	TZA	Thu, Jun 16, 2022	49.03	53.15	48.65	52.26
3426	AMEX	TZA	Wed, Jun 15, 2022	46.48	48.55	43.98	45.88
3425	AMEX	TZA	Tue, Jun 14, 2022	46.85	49.32	46.38	47.84
3424	AMEX	TZA	Mon, Jun 13, 2022	44.90	47.91	44.00	47.26
3423	AMEX	TZA	Fri, Jun 10, 2022	40.24	42.02	39.59	41.43
3422	AMEX	TZA	Thu, Jun 9, 2022	36.65	38.33	36.30	38.31
3421	AMEX	TZA	Wed, Jun 8, 2022	35.01	36.56	34.60	36.04
3420	AMEX	TZA	Tue, Jun 7, 2022	37.13	37.38	34.46	34.50
3419	AMEX	TZA	Mon, Jun 6, 2022	35.43	36.84	35.37	36.23
3418	AMEX	TZA	Fri, Jun 3, 2022	36.55	37.41	36.18	36.63
3417	AMEX	TZA	Thu, Jun 2, 2022	38.38	38.59	35.73	35.73
3416	AMEX	TZA	Wed, Jun 1, 2022	37.35	40.04	36.90	38.48
3415	AMEX	TZA	Tue, May 31, 2022	36.97	38.60	36.72	37.95
3414	AMEX	TZA	Fri, May 27, 2022	39.09	39.29	36.54	36.56
3413	AMEX	TZA	Thu, May 26, 2022	41.79	41.89	38.97	39.75
3412	AMEX	TZA	Wed, May 25, 2022	45.56	45.62	41.79	42.54
3411	AMEX	TZA	Tue, May 24, 2022	44.31	47.38	44.08	45.08
3410	AMEX	TZA	Mon, May 23, 2022	43.38	45.15	42.55	43.11
3409	AMEX	TZA	Fri, May 20, 2022	42.88	47.94	42.54	44.63
3408	AMEX	TZA	Thu, May 19, 2022	45.57	45.60	42.65	44.38
3407	AMEX	TZA	Wed, May 18, 2022	41.77	45.33	41.16	44.57
3406	AMEX	TZA	Tue, May 17, 2022	42.03	43.12	40.23	40.26
3405	AMEX	TZA	Mon, May 16, 2022	44.27	45.25	42.83	44.47
3404	AMEX	TZA	Fri, May 13, 2022	46.42	46.42	42.72	43.79
3403	AMEX	TZA	Thu, May 12, 2022	50.90	51.67	46.92	48.29
3402	AMEX	TZA	Wed, May 11, 2022	46.61	50.41	44.11	50.16
3401	AMEX	TZA	Tue, May 10, 2022	44.60	49.67	43.52	46.68
3400	AMEX	TZA	Mon, May 9, 2022	43.48	47.27	42.80	46.67
3399	AMEX	TZA	Fri, May 6, 2022	40.01	42.76	39.67	41.45
3398	AMEX	TZA	Thu, May 5, 2022	36.30	40.74	36.30	39.50
3397	AMEX	TZA	Wed, May 4, 2022	37.97	39.99	35.01	35.21
3396	AMEX	TZA	Tue, May 3, 2022	39.33	40.06	37.65	38.30
3395	AMEX	TZA	Mon, May 2, 2022	40.61	42.26	38.72	39.35
3394	AMEX	TZA	Fri, Apr 29, 2022	37.89	40.83	36.61	40.48
3393	AMEX	TZA	Thu, Apr 28, 2022	38.15	40.98	36.75	37.39
3392	AMEX	TZA	Wed, Apr 27, 2022	39.12	39.96	37.78	39.55
3391	AMEX	TZA	Tue, Apr 26, 2022	36.52	39.19	36.32	39.09
3390	AMEX	TZA	Mon, Apr 25, 2022	37.36	38.32	35.55	35.69
3389	AMEX	TZA	Fri, Apr 22, 2022	34.22	36.55	33.97	36.36
3388	AMEX	TZA	Thu, Apr 21, 2022	30.72	34.10	30.48	33.78
3387	AMEX	TZA	Wed, Apr 20, 2022	31.31	31.85	30.91	31.63
3386	AMEX	TZA	Tue, Apr 19, 2022	33.96	33.97	31.65	31.95
3385	AMEX	TZA	Mon, Apr 18, 2022	33.60	34.56	33.25	34.04
3384	AMEX	TZA	Thu, Apr 14, 2022	32.24	33.38	31.71	33.38
3383	AMEX	TZA	Wed, Apr 13, 2022	34.10	34.13	32.15	32.38
3382	AMEX	TZA	Tue, Apr 12, 2022	33.60	34.77	32.00	34.39
3381	AMEX	TZA	Mon, Apr 11, 2022	34.44	35.03	33.31	34.72
3380	AMEX	TZA	Fri, Apr 8, 2022	33.35	34.21	32.81	33.98
3379	AMEX	TZA	Thu, Apr 7, 2022	32.91	34.59	32.36	33.23
3378	AMEX	TZA	Wed, Apr 6, 2022	32.39	33.57	32.14	32.88
3377	AMEX	TZA	Tue, Apr 5, 2022	29.45	31.76	28.84	31.57
3376	AMEX	TZA	Mon, Apr 4, 2022	29.49	30.33	29.25	29.44
3375	AMEX	TZA	Fri, Apr 1, 2022	30.23	30.75	29.55	29.67
3374	AMEX	TZA	Thu, Mar 31, 2022	29.82	30.68	29.08	30.63
3373	AMEX	TZA	Wed, Mar 30, 2022	28.16	30.05	28.01	29.66
3372	AMEX	TZA	Tue, Mar 29, 2022	29.64	29.71	27.78	28.03
3371	AMEX	TZA	Mon, Mar 28, 2022	30.72	31.84	30.44	30.44
3370	AMEX	TZA	Fri, Mar 25, 2022	30.49	31.23	30.26	30.49
3369	AMEX	TZA	Thu, Mar 24, 2022	31.29	32.05	30.59	30.60
3368	AMEX	TZA	Wed, Mar 23, 2022	30.70	31.75	30.27	31.72
3367	AMEX	TZA	Tue, Mar 22, 2022	30.70	30.89	29.56	30.20
3366	AMEX	TZA	Mon, Mar 21, 2022	30.34	31.73	29.88	31.11
3365	AMEX	TZA	Fri, Mar 18, 2022	31.65	31.76	30.19	30.40
3364	AMEX	TZA	Thu, Mar 17, 2022	33.33	33.60	31.20	31.26
3363	AMEX	TZA	Wed, Mar 16, 2022	35.21	36.01	32.80	32.86
3362	AMEX	TZA	Tue, Mar 15, 2022	37.59	37.92	36.22	36.33
3361	AMEX	TZA	Mon, Mar 14, 2022	35.52	38.47	35.44	37.85
3360	AMEX	TZA	Fri, Mar 11, 2022	33.78	35.95	33.26	35.85
3359	AMEX	TZA	Thu, Mar 10, 2022	35.49	35.90	34.14	34.24
3358	AMEX	TZA	Wed, Mar 9, 2022	35.19	35.52	33.62	34.08
3357	AMEX	TZA	Tue, Mar 8, 2022	37.42	37.92	34.38	37.10
3356	AMEX	TZA	Mon, Mar 7, 2022	34.87	37.78	34.69	37.69
3355	AMEX	TZA	Fri, Mar 4, 2022	34.63	35.98	34.08	35.15
3354	AMEX	TZA	Thu, Mar 3, 2022	32.06	34.29	32.00	33.63
3353	AMEX	TZA	Wed, Mar 2, 2022	34.27	34.32	31.90	32.42
3352	AMEX	TZA	Tue, Mar 1, 2022	33.36	35.76	32.85	34.99
3351	AMEX	TZA	Mon, Feb 28, 2022	34.48	34.49	32.46	33.11
3350	AMEX	TZA	Fri, Feb 25, 2022	35.54	36.49	33.43	33.45
3349	AMEX	TZA	Thu, Feb 24, 2022	42.00	42.06	35.67	35.89
3348	AMEX	TZA	Wed, Feb 23, 2022	36.09	39.22	35.66	38.98
3347	AMEX	TZA	Tue, Feb 22, 2022	35.94	37.62	34.91	36.92
3346	AMEX	TZA	Fri, Feb 18, 2022	34.62	35.77	33.75	35.43
3345	AMEX	TZA	Thu, Feb 17, 2022	32.91	34.73	32.76	34.56
3344	AMEX	TZA	Wed, Feb 16, 2022	32.61	33.19	31.72	32.11
3343	AMEX	TZA	Tue, Feb 15, 2022	34.02	34.07	32.15	32.28
3342	AMEX	TZA	Mon, Feb 14, 2022	34.62	35.83	33.64	35.12
3341	AMEX	TZA	Fri, Feb 11, 2022	33.59	35.58	32.42	34.80
3340	AMEX	TZA	Thu, Feb 10, 2022	33.95	34.34	31.10	33.69
3339	AMEX	TZA	Wed, Feb 9, 2022	33.27	33.42	32.21	32.21
3338	AMEX	TZA	Tue, Feb 8, 2022	35.96	36.01	34.01	34.19
3337	AMEX	TZA	Mon, Feb 7, 2022	36.57	36.77	35.05	35.96
3336	AMEX	TZA	Fri, Feb 4, 2022	37.41	38.52	35.61	36.45
3335	AMEX	TZA	Thu, Feb 3, 2022	36.41	37.30	35.13	37.07
3334	AMEX	TZA	Wed, Feb 2, 2022	33.99	36.11	33.80	35.09
3333	AMEX	TZA	Tue, Feb 1, 2022	34.97	36.90	33.95	34.11
3332	AMEX	TZA	Mon, Jan 31, 2022	39.29	39.57	35.21	35.27
3331	AMEX	TZA	Fri, Jan 28, 2022	41.05	43.34	38.72	38.79
3330	AMEX	TZA	Thu, Jan 27, 2022	37.46	41.67	36.38	41.15
3329	AMEX	TZA	Wed, Jan 26, 2022	35.26	39.77	34.24	38.52
3328	AMEX	TZA	Tue, Jan 25, 2022	37.08	39.17	35.42	36.89
3327	AMEX	TZA	Mon, Jan 24, 2022	39.79	41.48	35.03	35.36
3326	AMEX	TZA	Fri, Jan 21, 2022	36.62	38.14	34.89	38.14
3325	AMEX	TZA	Thu, Jan 20, 2022	33.79	36.39	31.98	36.11
3324	AMEX	TZA	Wed, Jan 19, 2022	32.20	34.28	31.88	34.23
3323	AMEX	TZA	Tue, Jan 18, 2022	30.78	32.78	30.72	32.64
3322	AMEX	TZA	Fri, Jan 14, 2022	30.95	31.51	29.90	29.93
3321	AMEX	TZA	Thu, Jan 13, 2022	28.93	30.31	28.37	30.07
3320	AMEX	TZA	Wed, Jan 12, 2022	28.26	29.79	27.93	29.30
3319	AMEX	TZA	Tue, Jan 11, 2022	29.50	30.53	28.54	28.64
3318	AMEX	TZA	Mon, Jan 10, 2022	29.79	31.27	29.54	29.59
3317	AMEX	TZA	Fri, Jan 7, 2022	28.31	29.32	27.60	29.25
3316	AMEX	TZA	Thu, Jan 6, 2022	28.61	29.40	27.59	28.27
3315	AMEX	TZA	Wed, Jan 5, 2022	26.17	28.78	25.81	28.76
3314	AMEX	TZA	Tue, Jan 4, 2022	25.78	26.67	25.38	26.11
3313	AMEX	TZA	Mon, Jan 3, 2022	26.61	26.95	25.52	26.02
3312	AMEX	TZA	Fri, Dec 31, 2021	27.02	27.07	26.45	27.04
3311	AMEX	TZA	Thu, Dec 30, 2021	26.90	26.97	25.99	26.91
3310	AMEX	TZA	Wed, Dec 29, 2021	26.98	27.49	26.67	26.87
3309	AMEX	TZA	Tue, Dec 28, 2021	26.59	27.10	25.90	26.95
3308	AMEX	TZA	Mon, Dec 27, 2021	27.12	27.76	26.44	26.47
3307	AMEX	TZA	Thu, Dec 23, 2021	27.60	27.89	26.96	27.21
3306	AMEX	TZA	Wed, Dec 22, 2021	28.87	29.15	27.89	27.89
3305	AMEX	TZA	Tue, Dec 21, 2021	30.52	30.54	28.66	28.74
3304	AMEX	TZA	Mon, Dec 20, 2021	31.50	32.85	31.11	31.44
3303	AMEX	TZA	Fri, Dec 17, 2021	31.47	32.29	29.23	30.19
3302	AMEX	TZA	Thu, Dec 16, 2021	28.53	31.41	28.34	31.03
3301	AMEX	TZA	Wed, Dec 15, 2021	30.72	32.07	29.02	29.19
3300	AMEX	TZA	Tue, Dec 14, 2021	30.60	31.10	29.36	30.69
3299	AMEX	TZA	Mon, Dec 13, 2021	29.01	30.47	28.78	29.91
3298	AMEX	TZA	Fri, Dec 10, 2021	27.79	29.32	27.57	28.69
3297	AMEX	TZA	Thu, Dec 9, 2021	27.26	28.47	26.86	28.45
3296	AMEX	TZA	Wed, Dec 8, 2021	27.06	27.59	26.34	26.64
3295	AMEX	TZA	Tue, Dec 7, 2021	28.02	28.06	26.46	27.21
3294	AMEX	TZA	Mon, Dec 6, 2021	30.35	31.59	28.53	29.26
3293	AMEX	TZA	Fri, Dec 3, 2021	28.88	31.93	28.87	31.12
3292	AMEX	TZA	Thu, Dec 2, 2021	31.53	31.74	29.01	29.30
3291	AMEX	TZA	Wed, Dec 1, 2021	27.94	32.02	27.52	31.99
3290	AMEX	TZA	Tue, Nov 30, 2021	29.02	30.85	28.58	29.93
3289	AMEX	TZA	Mon, Nov 29, 2021	26.94	28.81	26.73	28.24
3288	AMEX	TZA	Fri, Nov 26, 2021	27.49	29.23	27.09	28.10
3287	AMEX	TZA	Wed, Nov 24, 2021	26.04	26.32	25.20	25.32
3286	AMEX	TZA	Tue, Nov 23, 2021	25.39	26.29	24.87	25.39
3285	AMEX	TZA	Mon, Nov 22, 2021	24.50	25.31	24.00	25.27
3284	AMEX	TZA	Fri, Nov 19, 2021	24.79	25.06	24.44	24.94
3283	AMEX	TZA	Thu, Nov 18, 2021	23.66	24.85	23.62	24.28
3282	AMEX	TZA	Wed, Nov 17, 2021	23.37	24.20	23.34	23.97
3281	AMEX	TZA	Tue, Nov 16, 2021	23.46	23.69	22.98	23.10
3280	AMEX	TZA	Mon, Nov 15, 2021	22.62	23.50	22.58	23.23
3279	AMEX	TZA	Fri, Nov 12, 2021	22.81	23.16	22.74	22.94
3278	AMEX	TZA	Thu, Nov 11, 2021	23.29	23.50	22.69	23.01
3277	AMEX	TZA	Wed, Nov 10, 2021	22.84	23.88	22.40	23.59
3276	AMEX	TZA	Tue, Nov 9, 2021	22.30	22.97	22.16	22.51
3275	AMEX	TZA	Mon, Nov 8, 2021	21.82	22.31	21.61	22.12
3274	AMEX	TZA	Fri, Nov 5, 2021	22.54	22.82	21.89	22.33
3273	AMEX	TZA	Thu, Nov 4, 2021	23.01	23.60	22.62	23.31
3272	AMEX	TZA	Wed, Nov 3, 2021	24.71	24.78	22.93	23.28
3271	AMEX	TZA	Tue, Nov 2, 2021	24.62	25.17	24.48	24.60
3270	AMEX	TZA	Mon, Nov 1, 2021	26.48	26.56	24.70	24.77
3269	AMEX	TZA	Fri, Oct 29, 2021	26.97	27.25	26.59	26.85
3268	AMEX	TZA	Thu, Oct 28, 2021	28.11	28.11	26.78	26.86
3267	AMEX	TZA	Wed, Oct 27, 2021	27.30	28.59	27.20	28.57
3266	AMEX	TZA	Tue, Oct 26, 2021	26.29	27.06	26.08	27.03
3265	AMEX	TZA	Mon, Oct 25, 2021	27.09	27.28	26.32	26.44
3264	AMEX	TZA	Fri, Oct 22, 2021	27.13	27.85	26.90	27.23
3263	AMEX	TZA	Thu, Oct 21, 2021	27.34	27.53	26.68	27.06
3262	AMEX	TZA	Wed, Oct 20, 2021	27.77	28.09	27.04	27.27
3261	AMEX	TZA	Tue, Oct 19, 2021	27.76	28.27	27.44	27.82
3260	AMEX	TZA	Mon, Oct 18, 2021	28.55	28.61	27.88	28.12
3259	AMEX	TZA	Fri, Oct 15, 2021	27.08	28.12	26.90	28.09
3258	AMEX	TZA	Thu, Oct 14, 2021	28.27	28.44	27.78	27.87
3257	AMEX	TZA	Wed, Oct 13, 2021	29.39	30.20	29.08	29.14
3256	AMEX	TZA	Tue, Oct 12, 2021	29.81	30.00	29.15	29.51
3255	AMEX	TZA	Mon, Oct 11, 2021	29.42	30.04	28.75	30.02
3254	AMEX	TZA	Fri, Oct 8, 2021	28.82	29.54	28.56	29.51
3253	AMEX	TZA	Thu, Oct 7, 2021	29.59	29.64	28.18	28.85
3252	AMEX	TZA	Wed, Oct 6, 2021	30.73	31.52	30.14	30.27
3251	AMEX	TZA	Tue, Oct 5, 2021	29.85	30.28	28.98	29.81
3250	AMEX	TZA	Mon, Oct 4, 2021	29.39	30.65	29.32	30.12
3249	AMEX	TZA	Fri, Oct 1, 2021	30.30	31.25	28.82	29.30
3248	AMEX	TZA	Thu, Sep 30, 2021	29.48	30.87	29.27	30.85
3247	AMEX	TZA	Wed, Sep 29, 2021	29.42	30.25	29.26	29.97
3246	AMEX	TZA	Tue, Sep 28, 2021	28.27	29.97	28.21	29.83
3245	AMEX	TZA	Mon, Sep 27, 2021	29.01	29.05	27.43	27.95
3244	AMEX	TZA	Fri, Sep 24, 2021	29.27	29.70	28.75	29.22
3243	AMEX	TZA	Thu, Sep 23, 2021	29.94	30.18	28.50	28.82
3242	AMEX	TZA	Wed, Sep 22, 2021	31.35	31.35	29.74	30.50
3241	AMEX	TZA	Tue, Sep 21, 2021	31.38	32.68	31.15	31.90
3240	AMEX	TZA	Mon, Sep 20, 2021	31.97	33.27	31.36	32.10
3239	AMEX	TZA	Fri, Sep 17, 2021	30.33	30.70	29.75	30.03
3238	AMEX	TZA	Thu, Sep 16, 2021	30.05	30.86	29.63	30.07
3237	AMEX	TZA	Wed, Sep 15, 2021	31.05	31.25	29.86	29.99
3236	AMEX	TZA	Tue, Sep 14, 2021	29.50	31.38	29.50	31.01
3235	AMEX	TZA	Mon, Sep 13, 2021	29.71	30.94	29.65	29.84
3234	AMEX	TZA	Fri, Sep 10, 2021	28.98	30.40	28.93	30.36
3233	AMEX	TZA	Thu, Sep 9, 2021	29.62	29.85	28.55	29.45
3232	AMEX	TZA	Wed, Sep 8, 2021	28.85	29.97	28.71	29.48
3231	AMEX	TZA	Tue, Sep 7, 2021	28.06	28.60	27.59	28.57
3230	AMEX	TZA	Fri, Sep 3, 2021	27.87	28.24	27.60	27.97
3229	AMEX	TZA	Thu, Sep 2, 2021	27.83	28.12	27.30	27.60
3228	AMEX	TZA	Wed, Sep 1, 2021	28.40	29.15	27.88	28.17
3227	AMEX	TZA	Tue, Aug 31, 2021	29.03	29.35	28.50	28.74
3226	AMEX	TZA	Mon, Aug 30, 2021	28.26	29.11	28.23	28.93
3225	AMEX	TZA	Fri, Aug 27, 2021	31.04	31.06	28.33	28.55
3224	AMEX	TZA	Thu, Aug 26, 2021	30.45	31.41	30.03	31.21
3223	AMEX	TZA	Wed, Aug 25, 2021	30.61	30.98	29.69	30.28
3222	AMEX	TZA	Tue, Aug 24, 2021	31.21	31.50	30.54	30.60
3221	AMEX	TZA	Mon, Aug 23, 2021	32.53	32.54	31.38	31.54
3220	AMEX	TZA	Fri, Aug 20, 2021	35.17	35.47	33.20	33.45
3219	AMEX	TZA	Thu, Aug 19, 2021	35.00	35.81	34.22	35.23
3218	AMEX	TZA	Wed, Aug 18, 2021	33.31	34.07	32.38	33.99
3217	AMEX	TZA	Tue, Aug 17, 2021	33.01	34.30	32.68	33.12
3216	AMEX	TZA	Mon, Aug 16, 2021	31.70	32.57	31.47	31.96
3215	AMEX	TZA	Fri, Aug 13, 2021	30.38	31.28	30.21	31.13
3214	AMEX	TZA	Thu, Aug 12, 2021	30.06	30.86	30.05	30.31
3213	AMEX	TZA	Wed, Aug 11, 2021	30.35	31.38	30.05	30.08
3212	AMEX	TZA	Tue, Aug 10, 2021	30.50	31.10	30.25	30.52
3211	AMEX	TZA	Mon, Aug 9, 2021	30.40	31.08	30.29	30.71
3210	AMEX	TZA	Fri, Aug 6, 2021	30.04	30.72	29.46	30.17
3209	AMEX	TZA	Thu, Aug 5, 2021	32.09	32.24	30.59	30.73
3208	AMEX	TZA	Wed, Aug 4, 2021	32.10	32.60	31.21	32.51
3207	AMEX	TZA	Tue, Aug 3, 2021	31.45	32.97	31.23	31.33
3206	AMEX	TZA	Mon, Aug 2, 2021	30.68	31.87	29.80	31.74
3205	AMEX	TZA	Fri, Jul 30, 2021	31.02	31.60	30.05	31.28
3204	AMEX	TZA	Thu, Jul 29, 2021	30.61	30.83	29.87	30.65
3203	AMEX	TZA	Wed, Jul 28, 2021	32.29	32.94	30.62	31.36
3202	AMEX	TZA	Tue, Jul 27, 2021	32.24	33.80	32.21	32.83
3201	AMEX	TZA	Mon, Jul 26, 2021	31.66	32.18	30.92	31.71
3200	AMEX	TZA	Fri, Jul 23, 2021	31.89	33.19	31.85	32.05
3199	AMEX	TZA	Thu, Jul 22, 2021	31.25	32.86	31.22	32.49
3198	AMEX	TZA	Wed, Jul 21, 2021	32.17	32.21	30.93	30.94
3197	AMEX	TZA	Tue, Jul 20, 2021	35.79	36.25	32.23	32.69
3196	AMEX	TZA	Mon, Jul 19, 2021	36.56	37.32	34.73	36.01
3195	AMEX	TZA	Fri, Jul 16, 2021	32.25	34.70	32.22	34.51
3194	AMEX	TZA	Thu, Jul 15, 2021	33.18	34.45	32.61	33.24
3193	AMEX	TZA	Wed, Jul 14, 2021	30.67	32.82	30.38	32.71
3192	AMEX	TZA	Tue, Jul 13, 2021	30.10	31.27	29.91	31.23
3191	AMEX	TZA	Mon, Jul 12, 2021	29.97	30.37	29.46	29.55
3190	AMEX	TZA	Fri, Jul 9, 2021	30.61	30.94	29.62	29.69
3189	AMEX	TZA	Thu, Jul 8, 2021	32.66	33.26	30.69	31.64
3188	AMEX	TZA	Wed, Jul 7, 2021	30.12	31.60	29.66	30.82
3187	AMEX	TZA	Tue, Jul 6, 2021	28.68	30.71	28.65	29.96
3186	AMEX	TZA	Fri, Jul 2, 2021	27.74	28.96	27.72	28.74
3185	AMEX	TZA	Thu, Jul 1, 2021	28.16	28.57	27.78	27.93
3184	AMEX	TZA	Wed, Jun 30, 2021	29.00	29.30	28.36	28.67
3183	AMEX	TZA	Tue, Jun 29, 2021	28.01	28.92	27.84	28.71
3182	AMEX	TZA	Mon, Jun 28, 2021	27.65	28.91	27.54	28.33
3181	AMEX	TZA	Fri, Jun 25, 2021	27.65	27.84	27.26	27.81
3180	AMEX	TZA	Thu, Jun 24, 2021	28.50	28.71	27.79	27.79
3179	AMEX	TZA	Wed, Jun 23, 2021	29.27	29.27	28.53	28.98
3178	AMEX	TZA	Tue, Jun 22, 2021	29.94	30.56	29.12	29.28
3177	AMEX	TZA	Mon, Jun 21, 2021	30.96	31.27	29.47	29.72
3176	AMEX	TZA	Fri, Jun 18, 2021	31.16	32.15	30.35	31.84
3175	AMEX	TZA	Thu, Jun 17, 2021	29.01	30.76	28.63	29.76
3174	AMEX	TZA	Wed, Jun 16, 2021	28.82	29.58	28.46	28.77
3173	AMEX	TZA	Tue, Jun 15, 2021	28.30	29.28	28.18	28.57
3172	AMEX	TZA	Mon, Jun 14, 2021	27.88	28.66	27.50	28.34
3171	AMEX	TZA	Fri, Jun 11, 2021	28.62	28.72	28.06	28.07
3170	AMEX	TZA	Thu, Jun 10, 2021	28.13	29.21	27.96	28.98
3169	AMEX	TZA	Wed, Jun 9, 2021	27.60	28.50	27.57	28.39
3168	AMEX	TZA	Tue, Jun 8, 2021	28.46	28.92	27.61	27.81
3167	AMEX	TZA	Mon, Jun 7, 2021	29.74	29.74	28.63	28.74
3166	AMEX	TZA	Fri, Jun 4, 2021	29.92	30.43	29.70	29.96
3165	AMEX	TZA	Thu, Jun 3, 2021	30.16	31.28	29.89	30.37
3164	AMEX	TZA	Wed, Jun 2, 2021	29.39	30.20	29.39	29.58
3163	AMEX	TZA	Tue, Jun 1, 2021	29.97	30.56	29.52	29.68
3162	AMEX	TZA	Fri, May 28, 2021	30.14	30.95	30.10	30.70
3161	AMEX	TZA	Thu, May 27, 2021	30.96	31.33	30.40	30.67
3160	AMEX	TZA	Wed, May 26, 2021	33.18	33.18	31.54	31.63
3159	AMEX	TZA	Tue, May 25, 2021	32.26	33.61	31.61	33.56
3158	AMEX	TZA	Mon, May 24, 2021	32.71	33.25	32.15	32.61
3157	AMEX	TZA	Fri, May 21, 2021	32.69	33.49	32.19	33.25
3156	AMEX	TZA	Thu, May 20, 2021	34.07	34.96	33.31	33.52
3155	AMEX	TZA	Wed, May 19, 2021	35.08	35.98	34.13	34.23
3154	AMEX	TZA	Tue, May 18, 2021	32.66	33.52	31.85	33.45
3153	AMEX	TZA	Mon, May 17, 2021	33.41	34.24	32.67	32.69
3152	AMEX	TZA	Fri, May 14, 2021	34.38	34.88	32.66	32.83
3151	AMEX	TZA	Thu, May 13, 2021	36.75	37.54	34.56	35.45
3150	AMEX	TZA	Wed, May 12, 2021	35.09	37.62	34.27	37.49
3149	AMEX	TZA	Tue, May 11, 2021	36.06	36.26	33.53	34.14
3148	AMEX	TZA	Mon, May 10, 2021	31.53	33.87	31.35	33.86
3147	AMEX	TZA	Fri, May 7, 2021	32.66	32.89	31.26	31.44
3146	AMEX	TZA	Thu, May 6, 2021	32.72	34.44	32.62	32.62
3145	AMEX	TZA	Wed, May 5, 2021	31.97	33.20	31.77	32.82
3144	AMEX	TZA	Tue, May 4, 2021	31.87	33.38	31.76	32.40
3143	AMEX	TZA	Mon, May 3, 2021	30.78	31.75	30.71	31.27
3142	AMEX	TZA	Fri, Apr 30, 2021	31.42	32.05	30.59	31.74
3141	AMEX	TZA	Thu, Apr 29, 2021	29.41	31.39	29.40	30.50
3140	AMEX	TZA	Wed, Apr 28, 2021	30.52	30.87	29.93	30.18
3139	AMEX	TZA	Tue, Apr 27, 2021	30.23	30.71	29.96	30.34
3138	AMEX	TZA	Mon, Apr 26, 2021	30.94	31.03	30.23	30.50
3137	AMEX	TZA	Fri, Apr 23, 2021	32.78	33.14	31.06	31.50
3136	AMEX	TZA	Thu, Apr 22, 2021	32.58	33.71	31.68	33.32
3135	AMEX	TZA	Wed, Apr 21, 2021	35.64	36.38	32.89	32.90
3134	AMEX	TZA	Tue, Apr 20, 2021	33.90	36.41	33.59	35.46
3133	AMEX	TZA	Mon, Apr 19, 2021	32.64	34.24	32.39	33.47
3132	AMEX	TZA	Fri, Apr 16, 2021	31.91	32.93	31.80	32.16
3131	AMEX	TZA	Thu, Apr 15, 2021	32.02	33.27	32.02	32.40
3130	AMEX	TZA	Wed, Apr 14, 2021	33.49	33.49	31.59	32.81
3129	AMEX	TZA	Tue, Apr 13, 2021	33.66	34.84	33.16	33.78
3128	AMEX	TZA	Mon, Apr 12, 2021	33.12	34.12	33.01	33.53
3127	AMEX	TZA	Fri, Apr 9, 2021	33.24	33.76	32.93	33.14
3126	AMEX	TZA	Thu, Apr 8, 2021	33.51	34.63	33.04	33.15
3125	AMEX	TZA	Wed, Apr 7, 2021	32.51	34.36	32.43	34.09
3124	AMEX	TZA	Tue, Apr 6, 2021	32.17	32.66	31.44	32.47
3123	AMEX	TZA	Mon, Apr 5, 2021	31.55	32.80	31.49	32.22
3122	AMEX	TZA	Thu, Apr 1, 2021	33.35	33.51	32.68	32.71
3121	AMEX	TZA	Wed, Mar 31, 2021	34.89	34.89	33.31	34.04
3120	AMEX	TZA	Tue, Mar 30, 2021	37.37	38.00	35.09	35.45
3119	AMEX	TZA	Mon, Mar 29, 2021	35.18	37.51	34.29	37.35
3118	AMEX	TZA	Fri, Mar 26, 2021	35.26	36.78	34.39	34.44
3117	AMEX	TZA	Thu, Mar 25, 2021	40.52	41.20	35.94	36.39
3116	AMEX	TZA	Wed, Mar 24, 2021	35.25	39.18	34.51	39.16
3115	AMEX	TZA	Tue, Mar 23, 2021	33.95	37.10	33.66	36.64
3114	AMEX	TZA	Mon, Mar 22, 2021	32.02	33.52	31.84	33.06
3113	AMEX	TZA	Fri, Mar 19, 2021	33.40	34.09	31.62	32.31
3112	AMEX	TZA	Thu, Mar 18, 2021	30.92	33.31	30.09	33.06
3111	AMEX	TZA	Wed, Mar 17, 2021	31.66	32.30	30.11	30.29
3110	AMEX	TZA	Tue, Mar 16, 2021	29.72	31.57	29.70	31.05
3109	AMEX	TZA	Mon, Mar 15, 2021	29.96	30.52	29.54	29.58
3108	AMEX	TZA	Fri, Mar 12, 2021	30.52	30.75	29.68	29.80
3107	AMEX	TZA	Thu, Mar 11, 2021	31.57	31.91	30.42	30.48
3106	AMEX	TZA	Wed, Mar 10, 2021	33.35	33.54	31.79	32.57
3105	AMEX	TZA	Tue, Mar 9, 2021	34.83	35.60	33.56	34.46
3104	AMEX	TZA	Mon, Mar 8, 2021	36.39	37.24	34.90	36.69
3103	AMEX	TZA	Fri, Mar 5, 2021	37.71	43.10	37.00	37.31
3102	AMEX	TZA	Thu, Mar 4, 2021	37.08	41.65	35.98	39.72
3101	AMEX	TZA	Wed, Mar 3, 2021	35.18	36.72	34.31	36.70
3100	AMEX	TZA	Tue, Mar 2, 2021	33.71	35.60	33.65	35.56
3099	AMEX	TZA	Mon, Mar 1, 2021	34.96	35.20	33.28	33.60
3098	AMEX	TZA	Fri, Feb 26, 2021	37.04	39.36	35.59	37.44
3097	AMEX	TZA	Thu, Feb 25, 2021	33.84	37.68	33.44	37.44
3096	AMEX	TZA	Wed, Feb 24, 2021	35.92	36.24	33.44	33.60
3095	AMEX	TZA	Tue, Feb 23, 2021	36.64	39.20	35.68	36.24
3094	AMEX	TZA	Mon, Feb 22, 2021	35.44	35.68	34.08	35.28
3093	AMEX	TZA	Fri, Feb 19, 2021	36.00	36.16	34.08	34.64
3092	AMEX	TZA	Thu, Feb 18, 2021	36.16	37.60	36.00	37.04
3091	AMEX	TZA	Wed, Feb 17, 2021	35.44	36.80	35.04	35.36
3090	AMEX	TZA	Tue, Feb 16, 2021	32.96	35.04	32.80	34.56
3089	AMEX	TZA	Fri, Feb 12, 2021	34.56	35.12	33.68	33.92
3088	AMEX	TZA	Thu, Feb 11, 2021	33.60	35.68	33.12	34.24
3087	AMEX	TZA	Wed, Feb 10, 2021	32.72	34.96	32.56	34.08
3086	AMEX	TZA	Tue, Feb 9, 2021	33.92	34.40	32.88	33.44
3085	AMEX	TZA	Mon, Feb 8, 2021	35.60	35.84	33.84	33.84
3084	AMEX	TZA	Fri, Feb 5, 2021	37.20	38.24	36.64	36.64
3083	AMEX	TZA	Thu, Feb 4, 2021	40.40	40.40	38.24	38.32
3082	AMEX	TZA	Wed, Feb 3, 2021	41.04	42.32	40.50	40.80
3081	AMEX	TZA	Tue, Feb 2, 2021	41.44	42.80	40.95	41.12
3080	AMEX	TZA	Mon, Feb 1, 2021	44.64	46.31	42.40	42.88
3079	AMEX	TZA	Fri, Jan 29, 2021	43.68	46.88	42.96	46.40
3078	AMEX	TZA	Thu, Jan 28, 2021	43.12	45.12	42.16	44.40
3077	AMEX	TZA	Wed, Jan 27, 2021	43.92	45.20	41.92	43.92
3076	AMEX	TZA	Tue, Jan 26, 2021	40.08	42.00	39.82	41.76
3075	AMEX	TZA	Mon, Jan 25, 2021	40.80	42.72	39.12	40.96
3074	AMEX	TZA	Fri, Jan 22, 2021	43.52	43.76	40.56	40.72
3073	AMEX	TZA	Thu, Jan 21, 2021	40.88	42.56	40.72	42.24
3072	AMEX	TZA	Wed, Jan 20, 2021	41.20	42.00	40.24	41.12
3071	AMEX	TZA	Tue, Jan 19, 2021	41.84	42.80	41.60	41.76
3070	AMEX	TZA	Fri, Jan 15, 2021	43.28	44.88	42.40	43.36
3069	AMEX	TZA	Thu, Jan 14, 2021	43.36	43.36	40.88	41.52
3068	AMEX	TZA	Wed, Jan 13, 2021	43.20	44.56	42.96	44.16
3067	AMEX	TZA	Tue, Jan 12, 2021	45.12	45.12	43.20	43.28
3066	AMEX	TZA	Mon, Jan 11, 2021	47.36	47.52	45.36	45.68
3065	AMEX	TZA	Fri, Jan 8, 2021	44.72	47.60	44.32	45.60
3064	AMEX	TZA	Thu, Jan 7, 2021	47.04	47.12	45.12	45.36
3063	AMEX	TZA	Wed, Jan 6, 2021	52.08	52.40	46.00	47.92
3062	AMEX	TZA	Tue, Jan 5, 2021	57.66	57.76	53.60	54.56
3061	AMEX	TZA	Mon, Jan 4, 2021	54.00	59.44	53.60	57.36
3060	AMEX	TZA	Thu, Dec 31, 2020	54.64	56.40	54.48	54.96
3059	AMEX	TZA	Wed, Dec 30, 2020	56.00	56.00	53.92	54.80
3058	AMEX	TZA	Tue, Dec 29, 2020	53.12	57.36	52.88	56.64
3057	AMEX	TZA	Mon, Dec 28, 2020	51.12	53.52	51.12	53.52
3056	AMEX	TZA	Thu, Dec 24, 2020	52.24	53.60	52.16	52.88
3055	AMEX	TZA	Wed, Dec 23, 2020	53.28	53.80	52.32	52.72
3054	AMEX	TZA	Tue, Dec 22, 2020	55.44	56.00	53.92	54.16
3053	AMEX	TZA	Mon, Dec 21, 2020	58.88	59.28	55.61	55.92
3052	AMEX	TZA	Fri, Dec 18, 2020	54.96	56.40	53.84	56.00
3051	AMEX	TZA	Thu, Dec 17, 2020	56.40	57.16	55.12	55.20
3050	AMEX	TZA	Wed, Dec 16, 2020	56.24	58.08	56.16	57.20
3049	AMEX	TZA	Tue, Dec 15, 2020	59.44	60.48	56.64	56.72
3048	AMEX	TZA	Mon, Dec 14, 2020	59.36	61.28	58.16	61.28
3047	AMEX	TZA	Fri, Dec 11, 2020	61.76	63.36	60.08	61.44
3046	AMEX	TZA	Thu, Dec 10, 2020	63.92	64.44	60.16	60.56
3045	AMEX	TZA	Wed, Dec 9, 2020	59.92	63.76	59.12	62.32
3044	AMEX	TZA	Tue, Dec 8, 2020	64.72	64.72	60.88	60.96
3043	AMEX	TZA	Mon, Dec 7, 2020	63.60	64.48	62.88	63.60
3042	AMEX	TZA	Fri, Dec 4, 2020	67.28	67.28	63.44	63.68
3041	AMEX	TZA	Thu, Dec 3, 2020	69.12	69.60	67.04	68.56
3040	AMEX	TZA	Wed, Dec 2, 2020	70.80	72.08	68.96	69.52
3039	AMEX	TZA	Tue, Dec 1, 2020	68.96	70.96	68.08	69.92
3038	AMEX	TZA	Mon, Nov 30, 2020	68.96	72.64	68.24	71.84
3037	AMEX	TZA	Fri, Nov 27, 2020	68.96	69.44	68.00	68.16
3036	AMEX	TZA	Wed, Nov 25, 2020	69.12	70.88	68.48	69.04
3035	AMEX	TZA	Tue, Nov 24, 2020	69.44	70.56	66.88	68.24
3034	AMEX	TZA	Mon, Nov 23, 2020	74.64	75.16	70.96	72.32
3033	AMEX	TZA	Fri, Nov 20, 2020	77.84	78.96	76.16	76.72
3032	AMEX	TZA	Thu, Nov 19, 2020	79.28	80.00	76.64	76.88
3031	AMEX	TZA	Wed, Nov 18, 2020	75.04	78.96	74.08	78.80
3030	AMEX	TZA	Tue, Nov 17, 2020	78.80	81.12	75.20	75.68
3029	AMEX	TZA	Mon, Nov 16, 2020	78.32	79.92	76.54	76.80
3028	AMEX	TZA	Fri, Nov 13, 2020	86.04	86.08	81.68	82.56
3027	AMEX	TZA	Thu, Nov 12, 2020	86.08	90.46	85.21	88.24
3026	AMEX	TZA	Wed, Nov 11, 2020	83.20	86.80	83.04	84.24
3025	AMEX	TZA	Tue, Nov 10, 2020	86.40	88.80	83.20	84.08
3024	AMEX	TZA	Mon, Nov 9, 2020	76.32	89.48	76.00	88.80
3023	AMEX	TZA	Fri, Nov 6, 2020	96.64	100.60	96.48	100.16
3022	AMEX	TZA	Thu, Nov 5, 2020	103.60	103.76	96.56	97.68
3021	AMEX	TZA	Wed, Nov 4, 2020	112.16	112.16	102.96	106.72
3020	AMEX	TZA	Tue, Nov 3, 2020	111.20	112.08	105.04	107.04
3019	AMEX	TZA	Mon, Nov 2, 2020	119.92	122.40	116.96	117.12
3018	AMEX	TZA	Fri, Oct 30, 2020	120.99	127.74	118.80	123.92
3017	AMEX	TZA	Thu, Oct 29, 2020	124.80	127.44	117.56	119.12
3016	AMEX	TZA	Wed, Oct 28, 2020	120.64	124.08	118.88	123.52
3015	AMEX	TZA	Tue, Oct 27, 2020	110.44	113.60	109.20	113.12
3014	AMEX	TZA	Mon, Oct 26, 2020	107.60	114.40	106.72	110.32
3013	AMEX	TZA	Fri, Oct 23, 2020	103.60	107.12	103.06	103.44
3012	AMEX	TZA	Thu, Oct 22, 2020	109.68	111.52	105.28	105.28
3011	AMEX	TZA	Wed, Oct 21, 2020	108.08	111.28	107.12	111.04
3010	AMEX	TZA	Tue, Oct 20, 2020	106.64	109.20	104.88	108.32
3009	AMEX	TZA	Mon, Oct 19, 2020	104.08	109.84	102.08	109.04
3008	AMEX	TZA	Fri, Oct 16, 2020	103.65	105.36	102.72	105.20
3007	AMEX	TZA	Thu, Oct 15, 2020	111.44	112.40	103.68	104.48
3006	AMEX	TZA	Wed, Oct 14, 2020	104.32	108.12	102.48	107.68
3005	AMEX	TZA	Tue, Oct 13, 2020	105.28	107.04	103.76	104.88
3004	AMEX	TZA	Mon, Oct 12, 2020	103.52	105.04	101.84	102.64
3003	AMEX	TZA	Fri, Oct 9, 2020	103.52	106.64	102.88	104.88
3002	AMEX	TZA	Thu, Oct 8, 2020	106.72	109.12	105.68	106.48
3001	AMEX	TZA	Wed, Oct 7, 2020	113.52	113.76	109.12	110.16
3000	AMEX	TZA	Tue, Oct 6, 2020	113.84	118.64	108.16	117.92
2999	AMEX	TZA	Mon, Oct 5, 2020	123.36	123.44	116.44	116.96
2998	AMEX	TZA	Fri, Oct 2, 2020	136.40	137.36	125.76	127.44
2997	AMEX	TZA	Thu, Oct 1, 2020	133.12	136.56	129.20	129.28
2996	AMEX	TZA	Wed, Sep 30, 2020	135.76	139.32	129.80	135.68
2995	AMEX	TZA	Tue, Sep 29, 2020	135.52	140.60	134.56	136.96
2994	AMEX	TZA	Mon, Sep 28, 2020	140.16	140.56	133.92	134.88
2993	AMEX	TZA	Fri, Sep 25, 2020	155.36	155.68	144.64	145.92
2992	AMEX	TZA	Thu, Sep 24, 2020	153.44	159.76	145.68	153.36
2991	AMEX	TZA	Wed, Sep 23, 2020	141.28	153.76	138.29	153.20
2990	AMEX	TZA	Tue, Sep 22, 2020	142.32	148.24	140.24	140.88
2989	AMEX	TZA	Mon, Sep 21, 2020	139.52	148.32	138.32	144.16
2988	AMEX	TZA	Fri, Sep 18, 2020	128.72	136.00	125.60	130.40
2987	AMEX	TZA	Thu, Sep 17, 2020	132.08	134.40	127.76	129.44
2986	AMEX	TZA	Wed, Sep 16, 2020	128.64	129.33	121.60	126.64
2985	AMEX	TZA	Tue, Sep 15, 2020	128.00	131.82	127.08	130.40
2984	AMEX	TZA	Mon, Sep 14, 2020	138.24	139.04	130.32	131.20
2983	AMEX	TZA	Fri, Sep 11, 2020	137.52	146.56	137.12	142.64
2982	AMEX	TZA	Thu, Sep 10, 2020	132.72	140.00	129.76	139.52
2981	AMEX	TZA	Wed, Sep 9, 2020	136.32	138.80	132.60	134.40
2980	AMEX	TZA	Tue, Sep 8, 2020	137.60	143.04	134.00	140.64
2979	AMEX	TZA	Fri, Sep 4, 2020	125.76	142.12	125.40	133.04
2978	AMEX	TZA	Thu, Sep 3, 2020	121.04	132.64	120.56	130.56
2977	AMEX	TZA	Wed, Sep 2, 2020	121.36	125.44	118.95	120.24
2976	AMEX	TZA	Tue, Sep 1, 2020	127.84	129.76	122.88	123.04
2975	AMEX	TZA	Mon, Aug 31, 2020	123.28	127.68	122.89	127.60
2974	AMEX	TZA	Fri, Aug 28, 2020	124.88	126.81	123.28	123.36
2973	AMEX	TZA	Thu, Aug 27, 2020	125.92	129.52	123.76	126.56
2972	AMEX	TZA	Wed, Aug 26, 2020	125.20	128.16	124.40	127.60
2971	AMEX	TZA	Tue, Aug 25, 2020	124.27	129.12	124.16	125.28
2970	AMEX	TZA	Mon, Aug 24, 2020	126.64	130.40	125.52	125.60
2969	AMEX	TZA	Fri, Aug 21, 2020	128.48	132.23	127.20	129.68
2968	AMEX	TZA	Thu, Aug 20, 2020	129.18	129.89	125.28	127.04
2967	AMEX	TZA	Wed, Aug 19, 2020	124.24	126.00	121.52	125.44
2966	AMEX	TZA	Tue, Aug 18, 2020	122.08	126.96	122.08	125.36
2965	AMEX	TZA	Mon, Aug 17, 2020	122.80	124.70	121.60	121.84
2964	AMEX	TZA	Fri, Aug 14, 2020	125.76	126.72	122.32	123.92
2963	AMEX	TZA	Thu, Aug 13, 2020	124.00	124.92	120.57	123.44
2962	AMEX	TZA	Wed, Aug 12, 2020	120.16	125.28	119.60	122.80
2961	AMEX	TZA	Tue, Aug 11, 2020	118.72	126.14	117.53	124.48
2960	AMEX	TZA	Mon, Aug 10, 2020	124.96	125.04	119.79	122.24
2959	AMEX	TZA	Fri, Aug 7, 2020	133.36	134.00	126.08	126.16
2958	AMEX	TZA	Thu, Aug 6, 2020	132.40	134.63	130.64	132.56
2957	AMEX	TZA	Wed, Aug 5, 2020	136.56	138.00	132.16	132.48
2956	AMEX	TZA	Tue, Aug 4, 2020	144.80	145.76	140.40	140.64
2955	AMEX	TZA	Mon, Aug 3, 2020	148.40	151.60	143.08	143.44
2954	AMEX	TZA	Fri, Jul 31, 2020	148.56	159.18	148.04	151.28
2953	AMEX	TZA	Thu, Jul 30, 2020	151.76	154.08	146.08	146.80
2952	AMEX	TZA	Wed, Jul 29, 2020	152.64	152.80	145.08	145.36
2951	AMEX	TZA	Tue, Jul 28, 2020	152.64	155.76	149.68	155.52
2950	AMEX	TZA	Mon, Jul 27, 2020	155.60	158.08	150.72	150.80
2949	AMEX	TZA	Fri, Jul 24, 2020	152.24	157.52	151.12	156.00
2948	AMEX	TZA	Thu, Jul 23, 2020	150.24	154.16	143.60	149.20
2947	AMEX	TZA	Wed, Jul 22, 2020	152.80	153.07	148.16	149.52
2946	AMEX	TZA	Tue, Jul 21, 2020	151.84	152.80	146.64	150.16
2945	AMEX	TZA	Mon, Jul 20, 2020	155.92	159.28	153.92	156.80
2944	AMEX	TZA	Fri, Jul 17, 2020	154.40	158.24	151.56	154.64
2943	AMEX	TZA	Thu, Jul 16, 2020	156.32	160.08	154.56	156.32
2942	AMEX	TZA	Wed, Jul 15, 2020	159.60	161.67	150.80	153.20
2941	AMEX	TZA	Tue, Jul 14, 2020	181.60	184.64	171.84	172.08
2940	AMEX	TZA	Mon, Jul 13, 2020	169.36	181.92	162.56	181.28
2939	AMEX	TZA	Fri, Jul 10, 2020	183.36	186.24	174.24	174.64
2938	AMEX	TZA	Thu, Jul 9, 2020	172.56	190.27	171.76	183.60
2937	AMEX	TZA	Wed, Jul 8, 2020	177.28	183.88	171.21	173.20
2936	AMEX	TZA	Tue, Jul 7, 2020	172.56	178.64	168.32	177.60
2935	AMEX	TZA	Mon, Jul 6, 2020	161.60	170.00	160.88	168.40
2934	AMEX	TZA	Thu, Jul 2, 2020	164.16	173.76	161.60	172.00
2933	AMEX	TZA	Wed, Jul 1, 2020	167.68	176.23	164.56	174.08
2932	AMEX	TZA	Tue, Jun 30, 2020	178.96	179.08	168.08	169.60
2931	AMEX	TZA	Mon, Jun 29, 2020	187.52	194.48	173.76	176.32
2930	AMEX	TZA	Fri, Jun 26, 2020	185.28	196.80	183.85	195.52
2929	AMEX	TZA	Thu, Jun 25, 2020	193.28	198.72	180.96	181.52
2928	AMEX	TZA	Wed, Jun 24, 2020	180.64	197.76	178.72	190.40
2927	AMEX	TZA	Tue, Jun 23, 2020	168.98	174.88	167.52	173.36
2926	AMEX	TZA	Mon, Jun 22, 2020	184.08	189.52	175.20	175.28
2925	AMEX	TZA	Fri, Jun 19, 2020	168.40	185.52	168.00	181.36
2924	AMEX	TZA	Thu, Jun 18, 2020	183.84	185.68	172.48	178.24
2923	AMEX	TZA	Wed, Jun 17, 2020	168.48	179.92	167.20	178.56
2922	AMEX	TZA	Tue, Jun 16, 2020	160.48	182.24	160.40	168.88
2921	AMEX	TZA	Mon, Jun 15, 2020	215.04	215.04	178.00	181.60
2920	AMEX	TZA	Fri, Jun 12, 2020	186.59	214.88	183.12	195.04
2919	AMEX	TZA	Thu, Jun 11, 2020	193.28	211.60	189.68	210.00
2918	AMEX	TZA	Wed, Jun 10, 2020	159.20	172.48	158.64	171.68
2917	AMEX	TZA	Tue, Jun 9, 2020	156.88	162.16	154.24	158.32
2916	AMEX	TZA	Mon, Jun 8, 2020	152.96	155.04	149.60	150.24
2915	AMEX	TZA	Fri, Jun 5, 2020	156.72	162.08	152.16	159.52
2914	AMEX	TZA	Thu, Jun 4, 2020	183.60	185.84	176.88	180.40
2913	AMEX	TZA	Wed, Jun 3, 2020	184.56	186.72	174.88	179.84
2912	AMEX	TZA	Tue, Jun 2, 2020	194.96	201.84	191.96	193.68
2911	AMEX	TZA	Mon, Jun 1, 2020	203.44	206.00	192.48	198.72
2910	AMEX	TZA	Fri, May 29, 2020	207.52	215.36	202.88	205.36
2909	AMEX	TZA	Thu, May 28, 2020	182.16	204.16	181.69	201.04
2908	AMEX	TZA	Wed, May 27, 2020	195.12	213.68	186.12	187.68
2907	AMEX	TZA	Tue, May 26, 2020	200.40	208.56	199.37	207.52
2906	AMEX	TZA	Fri, May 22, 2020	228.00	236.24	225.92	226.72
2905	AMEX	TZA	Thu, May 21, 2020	231.04	238.64	226.00	229.84
2904	AMEX	TZA	Wed, May 20, 2020	239.04	240.96	225.84	231.68
2903	AMEX	TZA	Tue, May 19, 2020	242.48	254.32	236.40	254.24
2902	AMEX	TZA	Mon, May 18, 2020	250.48	254.40	236.08	239.68
2901	AMEX	TZA	Fri, May 15, 2020	317.44	321.28	290.72	293.68
2900	AMEX	TZA	Thu, May 14, 2020	332.48	353.68	307.20	307.36
2899	AMEX	TZA	Wed, May 13, 2020	291.84	326.80	288.96	311.84
2898	AMEX	TZA	Tue, May 12, 2020	252.11	283.84	252.01	283.76
2897	AMEX	TZA	Mon, May 11, 2020	263.12	269.12	248.56	256.00
2896	AMEX	TZA	Fri, May 8, 2020	266.56	273.04	250.56	251.84
2895	AMEX	TZA	Thu, May 7, 2020	284.56	291.12	277.20	284.32
2894	AMEX	TZA	Wed, May 6, 2020	284.88	299.60	279.84	296.96
2893	AMEX	TZA	Tue, May 5, 2020	280.48	294.55	267.40	291.28
2892	AMEX	TZA	Mon, May 4, 2020	312.64	322.16	295.76	297.44
2891	AMEX	TZA	Fri, May 1, 2020	288.80	312.40	286.48	299.92
2890	AMEX	TZA	Thu, Apr 30, 2020	260.37	269.60	254.72	268.80
2889	AMEX	TZA	Wed, Apr 29, 2020	254.56	264.80	232.40	241.28
2888	AMEX	TZA	Tue, Apr 28, 2020	269.60	295.60	266.88	282.24
2887	AMEX	TZA	Mon, Apr 27, 2020	323.20	323.92	286.72	294.88
2886	AMEX	TZA	Fri, Apr 24, 2020	344.32	355.92	328.36	335.12
2885	AMEX	TZA	Thu, Apr 23, 2020	356.72	359.92	331.12	352.88
2884	AMEX	TZA	Wed, Apr 22, 2020	353.84	368.28	347.37	363.44
2883	AMEX	TZA	Tue, Apr 21, 2020	381.15	389.08	364.80	378.32
2882	AMEX	TZA	Mon, Apr 20, 2020	361.60	365.92	334.48	353.04
2881	AMEX	TZA	Fri, Apr 17, 2020	344.24	361.36	335.20	341.52
2880	AMEX	TZA	Thu, Apr 16, 2020	381.12	415.52	378.40	391.76
2879	AMEX	TZA	Wed, Apr 15, 2020	384.00	393.44	373.36	383.60
2878	AMEX	TZA	Tue, Apr 14, 2020	333.66	356.32	324.56	342.08
2877	AMEX	TZA	Mon, Apr 13, 2020	345.20	374.90	339.44	364.00
2876	AMEX	TZA	Thu, Apr 9, 2020	357.84	362.00	329.76	337.04
2875	AMEX	TZA	Wed, Apr 8, 2020	433.84	449.28	382.64	392.96
2874	AMEX	TZA	Tue, Apr 7, 2020	411.20	463.20	388.72	455.20
2873	AMEX	TZA	Mon, Apr 6, 2020	525.36	526.00	453.60	463.92
2872	AMEX	TZA	Fri, Apr 3, 2020	572.32	632.00	551.20	601.76
2871	AMEX	TZA	Thu, Apr 2, 2020	586.00	605.20	512.64	556.48
2870	AMEX	TZA	Wed, Apr 1, 2020	545.28	586.62	526.40	571.52
2869	AMEX	TZA	Tue, Mar 31, 2020	474.00	505.92	455.32	475.20
2868	AMEX	TZA	Mon, Mar 30, 2020	492.74	525.84	465.60	468.08
2867	AMEX	TZA	Fri, Mar 27, 2020	505.12	521.04	464.04	501.84
2866	AMEX	TZA	Thu, Mar 26, 2020	535.71	539.87	444.72	454.00
2865	AMEX	TZA	Wed, Mar 25, 2020	566.08	621.60	496.16	559.36
2864	AMEX	TZA	Tue, Mar 24, 2020	672.00	696.24	600.00	600.08
2863	AMEX	TZA	Mon, Mar 23, 2020	758.00	894.40	753.22	802.69
2862	AMEX	TZA	Fri, Mar 20, 2020	674.16	788.00	628.80	770.72
2861	AMEX	TZA	Thu, Mar 19, 2020	848.00	949.56	658.40	736.00
2860	AMEX	TZA	Wed, Mar 18, 2020	825.12	912.00	724.00	829.60
2859	AMEX	TZA	Tue, Mar 17, 2020	787.12	894.00	657.79	702.64
2858	AMEX	TZA	Mon, Mar 16, 2020	792.00	864.40	712.03	844.16
2857	AMEX	TZA	Fri, Mar 13, 2020	628.80	806.72	596.64	596.64
2856	AMEX	TZA	Thu, Mar 12, 2020	693.28	762.96	647.76	760.80
2855	AMEX	TZA	Wed, Mar 11, 2020	514.24	584.91	499.69	567.84
2854	AMEX	TZA	Tue, Mar 10, 2020	474.24	553.12	472.96	476.48
2853	AMEX	TZA	Mon, Mar 9, 2020	492.00	524.24	474.72	523.36
2852	AMEX	TZA	Fri, Mar 6, 2020	416.48	431.92	393.04	405.52
2851	AMEX	TZA	Thu, Mar 5, 2020	372.48	395.12	365.20	382.88
2850	AMEX	TZA	Wed, Mar 4, 2020	364.16	377.68	347.52	349.12
2849	AMEX	TZA	Tue, Mar 3, 2020	359.04	393.86	337.77	382.08
2848	AMEX	TZA	Mon, Mar 2, 2020	386.40	405.37	359.12	359.20
2847	AMEX	TZA	Fri, Feb 28, 2020	409.44	415.92	385.12	392.00
2846	AMEX	TZA	Thu, Feb 27, 2020	361.44	378.40	337.44	376.72
2845	AMEX	TZA	Wed, Feb 26, 2020	324.24	342.40	315.68	339.92
2844	AMEX	TZA	Tue, Feb 25, 2020	294.88	331.08	293.60	328.64
2843	AMEX	TZA	Mon, Feb 24, 2020	298.08	302.24	293.28	298.00
2842	AMEX	TZA	Fri, Feb 21, 2020	268.08	276.40	266.64	272.96
2841	AMEX	TZA	Thu, Feb 20, 2020	268.96	275.20	263.44	264.64
2840	AMEX	TZA	Wed, Feb 19, 2020	267.68	269.20	263.12	266.56
2839	AMEX	TZA	Tue, Feb 18, 2020	270.96	275.92	268.16	270.48
2838	AMEX	TZA	Fri, Feb 14, 2020	265.04	271.62	265.04	268.88
2837	AMEX	TZA	Thu, Feb 13, 2020	272.00	272.56	263.92	265.68
2836	AMEX	TZA	Wed, Feb 12, 2020	268.08	271.91	266.88	267.92
2835	AMEX	TZA	Tue, Feb 11, 2020	274.32	276.80	268.48	273.52
2834	AMEX	TZA	Mon, Feb 10, 2020	285.76	285.96	278.56	278.88
2833	AMEX	TZA	Fri, Feb 7, 2020	277.04	286.24	276.80	284.00
2832	AMEX	TZA	Thu, Feb 6, 2020	268.96	274.56	267.68	273.84
2831	AMEX	TZA	Wed, Feb 5, 2020	276.00	280.16	270.76	272.00
2830	AMEX	TZA	Tue, Feb 4, 2020	287.52	288.32	282.00	285.12
2829	AMEX	TZA	Mon, Feb 3, 2020	302.80	303.03	294.96	298.56
2828	AMEX	TZA	Fri, Jan 31, 2020	294.16	311.12	292.96	308.24
2827	AMEX	TZA	Thu, Jan 30, 2020	296.56	301.04	289.60	290.56
2826	AMEX	TZA	Wed, Jan 29, 2020	284.40	290.48	282.08	290.24
2825	AMEX	TZA	Tue, Jan 28, 2020	287.36	289.12	282.72	285.52
2824	AMEX	TZA	Mon, Jan 27, 2020	296.24	298.32	287.76	292.72
2823	AMEX	TZA	Fri, Jan 24, 2020	270.40	288.56	270.40	283.36
2822	AMEX	TZA	Thu, Jan 23, 2020	274.72	282.56	270.52	272.64
2821	AMEX	TZA	Wed, Jan 22, 2020	269.36	274.08	267.28	272.32
2820	AMEX	TZA	Tue, Jan 21, 2020	268.64	273.60	267.92	271.92
2819	AMEX	TZA	Fri, Jan 17, 2020	259.44	267.01	259.20	265.36
2818	AMEX	TZA	Thu, Jan 16, 2020	267.60	268.24	261.36	262.64
2817	AMEX	TZA	Wed, Jan 15, 2020	279.44	279.44	270.64	273.60
2816	AMEX	TZA	Tue, Jan 14, 2020	284.72	285.36	272.24	277.20
2815	AMEX	TZA	Mon, Jan 13, 2020	285.68	290.08	280.08	280.64
2814	AMEX	TZA	Fri, Jan 10, 2020	282.48	289.35	281.86	286.16
2813	AMEX	TZA	Thu, Jan 9, 2020	279.44	283.92	277.84	282.32
2812	AMEX	TZA	Wed, Jan 8, 2020	286.00	286.48	280.00	283.12
2811	AMEX	TZA	Tue, Jan 7, 2020	285.84	289.04	283.40	285.92
2810	AMEX	TZA	Mon, Jan 6, 2020	291.20	292.48	282.28	282.96
2809	AMEX	TZA	Fri, Jan 3, 2020	291.60	291.68	282.93	284.72
2808	AMEX	TZA	Thu, Jan 2, 2020	276.00	288.74	276.00	280.88
2807	AMEX	TZA	Tue, Dec 31, 2019	284.40	286.36	278.00	281.04
2806	AMEX	TZA	Mon, Dec 30, 2019	279.92	286.88	278.64	282.32
2805	AMEX	TZA	Fri, Dec 27, 2019	274.16	282.38	274.08	280.32
2804	AMEX	TZA	Thu, Dec 26, 2019	275.20	277.68	274.64	276.16
2803	AMEX	TZA	Tue, Dec 24, 2019	277.20	279.36	276.00	276.08
2802	AMEX	TZA	Mon, Dec 23, 2019	278.16	282.56	277.76	278.00
2801	AMEX	TZA	Fri, Dec 20, 2019	279.60	281.60	278.08	280.72
2800	AMEX	TZA	Thu, Dec 19, 2019	283.92	285.80	281.92	282.00
2799	AMEX	TZA	Wed, Dec 18, 2019	284.96	288.64	283.68	284.64
2798	AMEX	TZA	Tue, Dec 17, 2019	289.68	292.00	286.88	287.12
2797	AMEX	TZA	Mon, Dec 16, 2019	290.08	291.68	285.68	291.12
2796	AMEX	TZA	Fri, Dec 13, 2019	294.96	301.28	289.20	297.20
2795	AMEX	TZA	Thu, Dec 12, 2019	300.24	303.09	287.44	293.28
2794	AMEX	TZA	Wed, Dec 11, 2019	299.60	304.72	298.48	301.36
2793	AMEX	TZA	Tue, Dec 10, 2019	302.00	304.72	299.09	301.12
2792	AMEX	TZA	Mon, Dec 9, 2019	300.32	302.20	298.09	301.76
2791	AMEX	TZA	Fri, Dec 6, 2019	301.44	301.75	296.56	299.76
2790	AMEX	TZA	Thu, Dec 5, 2019	307.84	313.52	306.64	310.56
2789	AMEX	TZA	Wed, Dec 4, 2019	313.44	314.08	308.90	311.28
2788	AMEX	TZA	Tue, Dec 3, 2019	323.28	327.36	317.60	317.84
2787	AMEX	TZA	Mon, Dec 2, 2019	303.92	316.48	303.52	315.12
2786	AMEX	TZA	Fri, Nov 29, 2019	302.40	306.48	300.35	306.08
2785	AMEX	TZA	Wed, Nov 27, 2019	302.72	304.16	299.44	300.08
2784	AMEX	TZA	Tue, Nov 26, 2019	306.08	308.63	301.52	306.16
2783	AMEX	TZA	Mon, Nov 25, 2019	322.72	323.52	305.43	306.80
2782	AMEX	TZA	Fri, Nov 22, 2019	327.12	333.04	325.83	327.52
2781	AMEX	TZA	Thu, Nov 21, 2019	324.08	333.68	324.00	330.48
2780	AMEX	TZA	Wed, Nov 20, 2019	325.68	333.20	319.28	325.20
2779	AMEX	TZA	Tue, Nov 19, 2019	322.24	327.12	318.56	322.40
2778	AMEX	TZA	Mon, Nov 18, 2019	324.56	329.20	324.32	325.92
2777	AMEX	TZA	Fri, Nov 15, 2019	321.36	326.79	321.04	323.04
2776	AMEX	TZA	Thu, Nov 14, 2019	329.28	330.00	323.20	328.08
2775	AMEX	TZA	Wed, Nov 13, 2019	330.08	333.60	325.52	327.36
2774	AMEX	TZA	Tue, Nov 12, 2019	322.96	325.60	317.12	323.68
2773	AMEX	TZA	Mon, Nov 11, 2019	328.08	329.16	322.92	323.92
2772	AMEX	TZA	Fri, Nov 8, 2019	326.80	328.80	320.72	321.84
2771	AMEX	TZA	Thu, Nov 7, 2019	317.84	327.28	314.99	324.40
2770	AMEX	TZA	Wed, Nov 6, 2019	322.64	329.36	322.24	326.72
2769	AMEX	TZA	Tue, Nov 5, 2019	320.00	322.40	313.52	321.76
2768	AMEX	TZA	Mon, Nov 4, 2019	319.52	325.49	317.90	323.04
2767	AMEX	TZA	Fri, Nov 1, 2019	339.20	341.36	327.20	327.76
2766	AMEX	TZA	Thu, Oct 31, 2019	340.96	353.04	340.96	345.52
2765	AMEX	TZA	Wed, Oct 30, 2019	336.48	346.00	336.48	339.04
2764	AMEX	TZA	Tue, Oct 29, 2019	341.36	342.40	332.88	335.76
2763	AMEX	TZA	Mon, Oct 28, 2019	343.68	343.92	334.96	339.36
2762	AMEX	TZA	Fri, Oct 25, 2019	355.60	355.60	344.56	348.00
2761	AMEX	TZA	Thu, Oct 24, 2019	348.48	358.64	347.60	353.52
2760	AMEX	TZA	Wed, Oct 23, 2019	352.64	357.84	349.74	352.00
2759	AMEX	TZA	Tue, Oct 22, 2019	352.96	356.40	347.52	353.36
2758	AMEX	TZA	Mon, Oct 21, 2019	353.44	355.36	347.76	354.00
2757	AMEX	TZA	Fri, Oct 18, 2019	362.48	372.72	358.48	364.32
2756	AMEX	TZA	Thu, Oct 17, 2019	367.20	368.72	358.24	359.36
2755	AMEX	TZA	Wed, Oct 16, 2019	375.12	375.36	367.16	372.40
2754	AMEX	TZA	Tue, Oct 15, 2019	382.96	385.92	367.84	373.12
2753	AMEX	TZA	Mon, Oct 14, 2019	385.04	391.04	383.08	386.72
2752	AMEX	TZA	Fri, Oct 11, 2019	386.64	386.64	368.56	382.32
2751	AMEX	TZA	Thu, Oct 10, 2019	405.92	407.92	396.24	402.56
2750	AMEX	TZA	Wed, Oct 9, 2019	404.24	411.84	402.96	407.36
2749	AMEX	TZA	Tue, Oct 8, 2019	405.28	416.08	401.68	413.36
2748	AMEX	TZA	Mon, Oct 7, 2019	394.88	400.00	384.64	393.76
2747	AMEX	TZA	Fri, Oct 4, 2019	400.72	408.36	391.12	391.60
2746	AMEX	TZA	Thu, Oct 3, 2019	412.32	426.40	401.51	403.12
2745	AMEX	TZA	Wed, Oct 2, 2019	404.64	418.32	404.24	407.44
2744	AMEX	TZA	Tue, Oct 1, 2019	370.56	400.40	361.13	397.76
2743	AMEX	TZA	Mon, Sep 30, 2019	375.92	379.92	369.12	375.92
2742	AMEX	TZA	Fri, Sep 27, 2019	364.96	381.91	362.32	377.12
2741	AMEX	TZA	Thu, Sep 26, 2019	357.44	371.12	357.44	367.76
2740	AMEX	TZA	Wed, Sep 25, 2019	369.44	373.04	354.32	356.32
2739	AMEX	TZA	Tue, Sep 24, 2019	349.76	372.16	348.64	368.48
2738	AMEX	TZA	Mon, Sep 23, 2019	358.08	360.00	350.56	352.03
2737	AMEX	TZA	Fri, Sep 20, 2019	352.32	360.56	345.76	354.16
2736	AMEX	TZA	Thu, Sep 19, 2019	344.64	353.04	337.91	351.92
2735	AMEX	TZA	Wed, Sep 18, 2019	340.32	355.76	340.08	346.72
2734	AMEX	TZA	Tue, Sep 17, 2019	340.32	346.72	339.52	340.16
2733	AMEX	TZA	Mon, Sep 16, 2019	343.60	345.28	331.84	337.52
2732	AMEX	TZA	Fri, Sep 13, 2019	337.60	342.24	330.64	341.12
2731	AMEX	TZA	Thu, Sep 12, 2019	342.00	352.32	337.12	342.96
2730	AMEX	TZA	Wed, Sep 11, 2019	360.72	367.52	341.84	343.28
2729	AMEX	TZA	Tue, Sep 10, 2019	381.68	387.60	364.72	365.52
2728	AMEX	TZA	Mon, Sep 9, 2019	390.40	394.32	377.28	380.00
2727	AMEX	TZA	Fri, Sep 6, 2019	389.36	396.12	385.31	395.52
2726	AMEX	TZA	Thu, Sep 5, 2019	396.32	400.16	379.12	390.24
2725	AMEX	TZA	Wed, Sep 4, 2019	411.44	418.61	408.32	412.40
2724	AMEX	TZA	Tue, Sep 3, 2019	416.72	428.40	409.68	422.96
2723	AMEX	TZA	Fri, Aug 30, 2019	396.88	411.76	396.24	404.96
2722	AMEX	TZA	Thu, Aug 29, 2019	411.20	412.56	401.28	402.64
2721	AMEX	TZA	Wed, Aug 28, 2019	442.96	445.83	417.44	424.88
2720	AMEX	TZA	Tue, Aug 27, 2019	413.36	441.36	412.80	440.00
2719	AMEX	TZA	Mon, Aug 26, 2019	422.72	433.16	420.96	420.96
2718	AMEX	TZA	Fri, Aug 23, 2019	405.36	439.52	398.25	435.52
2717	AMEX	TZA	Thu, Aug 22, 2019	393.68	405.76	390.64	399.12
2716	AMEX	TZA	Wed, Aug 21, 2019	393.84	400.61	393.44	395.84
2715	AMEX	TZA	Tue, Aug 20, 2019	399.36	406.96	398.88	406.08
2714	AMEX	TZA	Mon, Aug 19, 2019	396.32	399.36	391.68	397.76
2713	AMEX	TZA	Fri, Aug 16, 2019	432.72	432.72	408.08	410.16
2712	AMEX	TZA	Thu, Aug 15, 2019	428.16	444.64	428.16	438.32
2711	AMEX	TZA	Wed, Aug 14, 2019	418.56	435.84	418.16	432.72
2710	AMEX	TZA	Tue, Aug 13, 2019	415.76	420.95	387.28	399.60
2709	AMEX	TZA	Mon, Aug 12, 2019	404.48	415.60	401.60	413.04
2708	AMEX	TZA	Fri, Aug 9, 2019	386.48	401.76	386.24	397.60
2707	AMEX	TZA	Thu, Aug 8, 2019	402.08	403.36	381.92	382.72
2706	AMEX	TZA	Wed, Aug 7, 2019	420.56	430.24	405.68	409.04
2705	AMEX	TZA	Tue, Aug 6, 2019	412.56	425.28	405.44	408.32
2704	AMEX	TZA	Mon, Aug 5, 2019	406.56	433.36	405.52	419.68
2703	AMEX	TZA	Fri, Aug 2, 2019	379.60	394.56	376.72	385.60
2702	AMEX	TZA	Thu, Aug 1, 2019	355.04	377.20	346.35	372.88
2701	AMEX	TZA	Wed, Jul 31, 2019	348.80	363.56	339.36	356.88
2700	AMEX	TZA	Tue, Jul 30, 2019	367.68	370.24	348.53	348.72
2699	AMEX	TZA	Mon, Jul 29, 2019	353.20	363.76	351.92	360.24
2698	AMEX	TZA	Fri, Jul 26, 2019	364.16	364.80	351.41	352.96
2697	AMEX	TZA	Thu, Jul 25, 2019	353.28	367.52	353.20	366.00
2696	AMEX	TZA	Wed, Jul 24, 2019	373.92	375.44	351.48	352.56
2695	AMEX	TZA	Tue, Jul 23, 2019	374.16	379.76	371.04	371.12
2694	AMEX	TZA	Mon, Jul 22, 2019	374.72	380.48	371.20	378.80
2693	AMEX	TZA	Fri, Jul 19, 2019	369.20	377.28	365.92	377.20
2692	AMEX	TZA	Thu, Jul 18, 2019	375.44	378.00	368.65	370.88
2691	AMEX	TZA	Wed, Jul 17, 2019	366.88	377.68	366.38	374.80
2690	AMEX	TZA	Tue, Jul 16, 2019	367.68	371.04	360.24	366.64
2689	AMEX	TZA	Mon, Jul 15, 2019	357.76	369.60	357.60	367.04
2688	AMEX	TZA	Fri, Jul 12, 2019	367.60	369.60	356.96	360.80
2687	AMEX	TZA	Thu, Jul 11, 2019	362.08	374.08	362.00	369.52
2686	AMEX	TZA	Wed, Jul 10, 2019	359.84	369.56	357.44	363.68
2685	AMEX	TZA	Tue, Jul 9, 2019	371.60	372.00	365.35	365.68
2684	AMEX	TZA	Mon, Jul 8, 2019	360.00	368.96	358.08	366.48
2683	AMEX	TZA	Fri, Jul 5, 2019	364.72	369.20	356.32	356.32
2682	AMEX	TZA	Wed, Jul 3, 2019	363.68	367.04	358.80	359.52
2681	AMEX	TZA	Tue, Jul 2, 2019	361.04	373.12	360.56	366.80
2680	AMEX	TZA	Mon, Jul 1, 2019	350.32	366.48	347.04	360.32
2679	AMEX	TZA	Fri, Jun 28, 2019	375.76	376.00	360.88	364.24
2678	AMEX	TZA	Thu, Jun 27, 2019	397.60	397.60	377.20	377.60
2677	AMEX	TZA	Wed, Jun 26, 2019	393.60	400.80	389.60	400.40
2676	AMEX	TZA	Tue, Jun 25, 2019	388.80	399.20	387.40	398.00
2675	AMEX	TZA	Mon, Jun 24, 2019	374.40	391.20	373.60	390.80
2674	AMEX	TZA	Fri, Jun 21, 2019	368.80	379.18	368.40	377.20
2673	AMEX	TZA	Thu, Jun 20, 2019	361.60	373.20	360.40	367.20
2672	AMEX	TZA	Wed, Jun 19, 2019	375.20	380.40	371.20	372.40
2671	AMEX	TZA	Tue, Jun 18, 2019	382.00	383.20	367.47	376.40
2670	AMEX	TZA	Mon, Jun 17, 2019	393.20	394.00	384.76	389.60
2669	AMEX	TZA	Fri, Jun 14, 2019	389.60	397.80	388.80	397.20
2668	AMEX	TZA	Thu, Jun 13, 2019	393.60	396.80	386.40	388.00
2667	AMEX	TZA	Wed, Jun 12, 2019	402.80	406.80	397.60	400.40
2666	AMEX	TZA	Tue, Jun 11, 2019	388.80	406.87	386.00	401.60
2665	AMEX	TZA	Mon, Jun 10, 2019	399.60	400.00	386.40	398.00
2664	AMEX	TZA	Fri, Jun 7, 2019	408.80	411.42	399.20	404.80
2663	AMEX	TZA	Thu, Jun 6, 2019	410.40	425.20	407.20	413.20
2662	AMEX	TZA	Wed, Jun 5, 2019	404.80	422.60	404.00	410.40
2661	AMEX	TZA	Tue, Jun 4, 2019	430.40	433.20	409.00	409.20
2660	AMEX	TZA	Mon, Jun 3, 2019	447.20	454.00	436.75	444.80
2659	AMEX	TZA	Fri, May 31, 2019	446.40	453.60	440.40	448.00
2658	AMEX	TZA	Thu, May 30, 2019	423.20	438.40	416.40	430.00
2657	AMEX	TZA	Wed, May 29, 2019	424.00	435.00	422.00	426.80
2656	AMEX	TZA	Tue, May 28, 2019	405.20	416.40	400.00	416.40
2655	AMEX	TZA	Fri, May 24, 2019	410.00	414.80	404.00	407.60
2654	AMEX	TZA	Thu, May 23, 2019	405.60	424.40	405.20	417.60
2653	AMEX	TZA	Wed, May 22, 2019	388.80	397.20	385.60	393.60
2652	AMEX	TZA	Tue, May 21, 2019	393.20	393.60	382.00	383.60
2651	AMEX	TZA	Mon, May 20, 2019	398.40	402.80	391.60	400.00
2650	AMEX	TZA	Fri, May 17, 2019	384.00	392.80	374.00	391.60
2649	AMEX	TZA	Thu, May 16, 2019	379.60	380.00	367.20	375.60
2648	AMEX	TZA	Wed, May 15, 2019	395.60	397.60	380.00	382.40
2647	AMEX	TZA	Tue, May 14, 2019	398.40	401.12	381.20	386.40
2646	AMEX	TZA	Mon, May 13, 2019	387.20	404.80	384.80	401.20
2645	AMEX	TZA	Fri, May 10, 2019	374.00	387.20	364.80	367.20
2644	AMEX	TZA	Thu, May 9, 2019	374.00	386.40	366.00	368.80
2643	AMEX	TZA	Wed, May 8, 2019	362.00	365.60	356.00	364.80
2642	AMEX	TZA	Tue, May 7, 2019	348.40	367.60	344.80	359.20
2641	AMEX	TZA	Mon, May 6, 2019	356.40	356.80	337.00	339.20
2640	AMEX	TZA	Fri, May 3, 2019	356.40	356.80	340.00	340.40
2639	AMEX	TZA	Thu, May 2, 2019	367.60	374.28	356.98	361.60
2638	AMEX	TZA	Wed, May 1, 2019	353.20	366.80	353.20	366.80
2637	AMEX	TZA	Tue, Apr 30, 2019	350.40	364.80	350.40	356.00
2636	AMEX	TZA	Mon, Apr 29, 2019	354.00	354.80	347.20	351.20
2635	AMEX	TZA	Fri, Apr 26, 2019	365.60	369.18	354.80	356.00
2634	AMEX	TZA	Thu, Apr 25, 2019	362.40	375.20	361.60	366.80
2633	AMEX	TZA	Wed, Apr 24, 2019	360.00	362.20	353.20	357.60
2632	AMEX	TZA	Tue, Apr 23, 2019	376.80	376.94	357.47	360.40
2631	AMEX	TZA	Mon, Apr 22, 2019	376.80	382.80	373.60	377.60
2630	AMEX	TZA	Thu, Apr 18, 2019	371.60	381.96	370.36	374.80
2629	AMEX	TZA	Wed, Apr 17, 2019	358.00	377.60	357.60	371.60
2628	AMEX	TZA	Tue, Apr 16, 2019	360.00	365.00	358.71	361.20
2627	AMEX	TZA	Mon, Apr 15, 2019	358.40	368.30	357.52	363.60
2626	AMEX	TZA	Fri, Apr 12, 2019	356.80	364.00	356.40	359.60
2625	AMEX	TZA	Thu, Apr 11, 2019	361.60	366.00	360.00	364.00
2624	AMEX	TZA	Wed, Apr 10, 2019	376.40	376.80	362.00	362.40
2623	AMEX	TZA	Tue, Apr 9, 2019	369.20	379.63	367.20	378.00
2622	AMEX	TZA	Mon, Apr 8, 2019	366.40	371.40	363.60	364.40
2621	AMEX	TZA	Fri, Apr 5, 2019	370.00	371.20	361.68	362.00
2620	AMEX	TZA	Thu, Apr 4, 2019	377.20	380.40	372.00	372.80
2619	AMEX	TZA	Wed, Apr 3, 2019	374.40	381.51	370.80	378.40
2618	AMEX	TZA	Tue, Apr 2, 2019	380.40	390.40	380.36	383.60
2617	AMEX	TZA	Mon, Apr 1, 2019	384.40	389.20	380.00	381.60
2616	AMEX	TZA	Fri, Mar 29, 2019	388.80	401.20	387.00	394.00
2615	AMEX	TZA	Thu, Mar 28, 2019	404.00	410.80	394.80	397.20
2614	AMEX	TZA	Wed, Mar 27, 2019	404.00	422.00	400.40	407.60
2613	AMEX	TZA	Tue, Mar 26, 2019	406.00	412.00	395.20	403.20
2612	AMEX	TZA	Mon, Mar 25, 2019	423.20	432.00	407.60	415.60
2611	AMEX	TZA	Fri, Mar 22, 2019	388.00	421.60	385.24	421.20
2610	AMEX	TZA	Thu, Mar 21, 2019	399.20	399.60	374.00	379.60
2609	AMEX	TZA	Wed, Mar 20, 2019	386.00	401.60	379.20	394.80
2608	AMEX	TZA	Tue, Mar 19, 2019	374.00	388.40	373.80	385.60
2607	AMEX	TZA	Mon, Mar 18, 2019	385.60	390.31	375.60	378.94
2606	AMEX	TZA	Fri, Mar 15, 2019	389.60	391.20	379.60	388.00
2605	AMEX	TZA	Thu, Mar 14, 2019	387.20	392.00	386.00	390.80
2604	AMEX	TZA	Wed, Mar 13, 2019	386.80	387.60	380.40	386.00
2603	AMEX	TZA	Tue, Mar 12, 2019	390.00	395.04	386.00	390.80
2602	AMEX	TZA	Mon, Mar 11, 2019	409.60	410.60	391.20	391.20
2601	AMEX	TZA	Fri, Mar 8, 2019	420.00	421.20	411.60	412.80
2600	AMEX	TZA	Thu, Mar 7, 2019	401.60	414.80	400.80	412.00
2599	AMEX	TZA	Wed, Mar 6, 2019	379.60	402.80	379.60	401.20
2598	AMEX	TZA	Tue, Mar 5, 2019	373.60	380.20	372.80	379.20
2597	AMEX	TZA	Mon, Mar 4, 2019	361.60	382.40	360.60	373.60
2596	AMEX	TZA	Fri, Mar 1, 2019	366.40	374.80	363.20	364.00
2595	AMEX	TZA	Thu, Feb 28, 2019	372.00	377.20	369.20	374.40
2594	AMEX	TZA	Wed, Feb 27, 2019	376.80	378.80	369.20	370.40
2593	AMEX	TZA	Tue, Feb 26, 2019	366.00	373.20	364.40	372.40
2592	AMEX	TZA	Mon, Feb 25, 2019	358.40	365.20	355.20	364.00
2591	AMEX	TZA	Fri, Feb 22, 2019	370.80	372.00	363.60	364.80
2590	AMEX	TZA	Thu, Feb 21, 2019	371.60	379.20	370.00	374.00
2589	AMEX	TZA	Wed, Feb 20, 2019	374.80	375.98	368.40	369.60
2588	AMEX	TZA	Tue, Feb 19, 2019	383.20	383.20	371.76	374.80
2587	AMEX	TZA	Fri, Feb 15, 2019	389.60	393.04	378.00	378.40
2586	AMEX	TZA	Thu, Feb 14, 2019	406.00	407.20	392.00	396.80
2585	AMEX	TZA	Wed, Feb 13, 2019	399.20	404.80	396.80	399.60
2584	AMEX	TZA	Tue, Feb 12, 2019	410.80	411.66	400.80	402.80
2583	AMEX	TZA	Mon, Feb 11, 2019	425.20	430.80	418.00	418.00
2582	AMEX	TZA	Fri, Feb 8, 2019	436.40	440.40	428.40	428.40
2581	AMEX	TZA	Thu, Feb 7, 2019	428.00	440.40	421.40	429.60
2580	AMEX	TZA	Wed, Feb 6, 2019	418.80	426.00	415.73	419.20
2579	AMEX	TZA	Tue, Feb 5, 2019	419.20	425.20	413.60	418.40
2578	AMEX	TZA	Mon, Feb 4, 2019	432.80	437.12	419.20	419.60
2577	AMEX	TZA	Fri, Feb 1, 2019	433.20	439.60	430.00	433.60
2576	AMEX	TZA	Thu, Jan 31, 2019	447.60	448.80	432.80	435.60
2575	AMEX	TZA	Wed, Jan 30, 2019	454.00	466.00	441.60	446.40
2574	AMEX	TZA	Tue, Jan 29, 2019	456.80	464.40	455.60	460.80
2573	AMEX	TZA	Mon, Jan 28, 2019	464.00	468.40	454.40	458.80
2572	AMEX	TZA	Fri, Jan 25, 2019	457.20	459.60	448.00	450.80
2571	AMEX	TZA	Thu, Jan 24, 2019	478.80	479.77	465.60	468.40
2570	AMEX	TZA	Wed, Jan 23, 2019	469.60	488.20	461.60	477.20
2569	AMEX	TZA	Tue, Jan 22, 2019	459.60	482.00	456.80	474.00
2568	AMEX	TZA	Fri, Jan 18, 2019	458.80	464.36	446.00	451.60
2567	AMEX	TZA	Thu, Jan 17, 2019	484.00	484.00	460.80	466.00
2566	AMEX	TZA	Wed, Jan 16, 2019	487.60	487.60	470.80	478.40
2565	AMEX	TZA	Tue, Jan 15, 2019	497.60	503.60	487.20	488.00
2564	AMEX	TZA	Mon, Jan 14, 2019	496.00	503.60	489.62	501.20
2563	AMEX	TZA	Fri, Jan 11, 2019	494.00	497.60	484.20	487.20
2562	AMEX	TZA	Thu, Jan 10, 2019	504.40	510.80	486.80	487.60
2561	AMEX	TZA	Wed, Jan 9, 2019	502.00	508.80	489.60	494.80
2560	AMEX	TZA	Tue, Jan 8, 2019	517.60	534.20	507.00	507.60
2559	AMEX	TZA	Mon, Jan 7, 2019	560.80	566.80	522.40	530.80
2558	AMEX	TZA	Fri, Jan 4, 2019	606.80	610.80	556.00	560.80
2557	AMEX	TZA	Thu, Jan 3, 2019	610.40	639.20	599.75	632.00
2556	AMEX	TZA	Wed, Jan 2, 2019	633.20	641.80	592.40	598.40
2555	AMEX	TZA	Mon, Dec 31, 2018	612.00	638.80	607.60	608.80
2554	AMEX	TZA	Fri, Dec 28, 2018	628.80	642.55	593.20	623.20
2553	AMEX	TZA	Thu, Dec 27, 2018	660.80	695.20	630.00	630.40
2552	AMEX	TZA	Wed, Dec 26, 2018	738.80	747.60	636.00	635.98
2551	AMEX	TZA	Mon, Dec 24, 2018	716.00	746.80	703.91	744.80
2550	AMEX	TZA	Fri, Dec 21, 2018	645.60	710.98	637.20	706.80
2549	AMEX	TZA	Thu, Dec 20, 2018	627.20	675.40	617.45	654.00
2548	AMEX	TZA	Wed, Dec 19, 2018	586.80	632.40	564.00	622.00
2547	AMEX	TZA	Tue, Dec 18, 2018	568.00	593.20	556.40	586.40
2546	AMEX	TZA	Mon, Dec 17, 2018	552.80	593.60	538.40	584.80
2545	AMEX	TZA	Fri, Dec 14, 2018	535.60	552.80	518.42	547.20
2544	AMEX	TZA	Thu, Dec 13, 2018	497.60	525.44	492.80	523.20
2543	AMEX	TZA	Wed, Dec 12, 2018	501.20	502.40	481.16	501.60
2542	AMEX	TZA	Tue, Dec 11, 2018	492.40	527.73	487.20	516.40
2541	AMEX	TZA	Mon, Dec 10, 2018	508.80	537.60	502.97	514.00
2540	AMEX	TZA	Fri, Dec 7, 2018	480.00	517.20	468.40	509.60
2539	AMEX	TZA	Thu, Dec 6, 2018	496.00	515.20	479.20	479.20
2538	AMEX	TZA	Tue, Dec 4, 2018	424.80	478.60	421.60	474.80
2537	AMEX	TZA	Mon, Dec 3, 2018	418.80	439.20	418.40	421.20
2536	AMEX	TZA	Fri, Nov 30, 2018	444.40	447.94	432.00	433.60
2535	AMEX	TZA	Thu, Nov 29, 2018	442.80	452.79	433.11	441.20
2534	AMEX	TZA	Wed, Nov 28, 2018	465.60	480.40	435.96	436.80
2533	AMEX	TZA	Tue, Nov 27, 2018	466.40	474.40	461.60	471.60
2532	AMEX	TZA	Mon, Nov 26, 2018	464.80	470.80	454.80	460.40
2531	AMEX	TZA	Fri, Nov 23, 2018	490.00	490.00	465.20	478.00
2530	AMEX	TZA	Wed, Nov 21, 2018	490.80	492.40	464.00	477.60
2529	AMEX	TZA	Tue, Nov 20, 2018	486.00	501.40	474.80	496.80
2528	AMEX	TZA	Mon, Nov 19, 2018	445.60	474.80	443.20	469.60
2527	AMEX	TZA	Fri, Nov 16, 2018	454.80	460.00	440.40	443.20
2526	AMEX	TZA	Thu, Nov 15, 2018	475.60	478.72	444.40	446.40
2525	AMEX	TZA	Wed, Nov 14, 2018	444.00	474.87	438.80	466.00
2524	AMEX	TZA	Tue, Nov 13, 2018	446.80	458.40	433.74	456.00
2523	AMEX	TZA	Mon, Nov 12, 2018	426.80	453.20	425.60	451.60
2522	AMEX	TZA	Fri, Nov 9, 2018	412.00	435.20	411.80	425.60
2521	AMEX	TZA	Thu, Nov 8, 2018	406.80	408.80	396.80	403.60
2520	AMEX	TZA	Wed, Nov 7, 2018	417.60	422.00	400.40	401.60
2519	AMEX	TZA	Tue, Nov 6, 2018	431.60	432.40	419.12	422.80
2518	AMEX	TZA	Mon, Nov 5, 2018	428.40	442.00	422.86	429.20
2517	AMEX	TZA	Fri, Nov 2, 2018	428.00	441.40	420.40	428.40
2516	AMEX	TZA	Thu, Nov 1, 2018	456.00	456.80	429.60	432.40
2515	AMEX	TZA	Wed, Oct 31, 2018	452.80	463.60	447.20	462.00
2514	AMEX	TZA	Tue, Oct 30, 2018	496.40	498.80	465.20	467.60
2513	AMEX	TZA	Mon, Oct 29, 2018	472.40	513.94	458.80	496.40
2512	AMEX	TZA	Fri, Oct 26, 2018	489.20	515.60	471.20	490.40
2511	AMEX	TZA	Thu, Oct 25, 2018	498.40	501.60	466.40	474.80
2510	AMEX	TZA	Wed, Oct 24, 2018	456.80	507.60	452.40	507.20
2509	AMEX	TZA	Tue, Oct 23, 2018	462.00	478.80	444.40	454.80
2508	AMEX	TZA	Mon, Oct 22, 2018	436.40	447.60	430.98	443.60
2507	AMEX	TZA	Fri, Oct 19, 2018	422.80	445.48	415.60	440.40
2506	AMEX	TZA	Thu, Oct 18, 2018	408.40	431.30	406.40	426.00
2505	AMEX	TZA	Wed, Oct 17, 2018	402.80	419.40	402.00	403.20
2504	AMEX	TZA	Tue, Oct 16, 2018	426.80	437.20	396.81	399.20
2503	AMEX	TZA	Mon, Oct 15, 2018	443.60	450.31	426.80	435.60
2502	AMEX	TZA	Fri, Oct 12, 2018	423.20	455.60	422.40	440.80
2501	AMEX	TZA	Thu, Oct 11, 2018	422.40	441.20	410.80	440.80
2500	AMEX	TZA	Wed, Oct 10, 2018	386.40	418.00	385.33	416.40
2499	AMEX	TZA	Tue, Oct 9, 2018	381.20	385.20	372.80	383.60
2498	AMEX	TZA	Mon, Oct 8, 2018	379.60	388.40	375.20	378.80
2497	AMEX	TZA	Fri, Oct 5, 2018	365.60	386.80	363.27	377.20
2496	AMEX	TZA	Thu, Oct 4, 2018	354.80	370.00	354.40	366.40
2495	AMEX	TZA	Wed, Oct 3, 2018	356.80	361.40	346.80	351.60
2494	AMEX	TZA	Tue, Oct 2, 2018	352.00	363.60	348.54	360.80
2493	AMEX	TZA	Mon, Oct 1, 2018	332.00	353.20	332.00	350.80
2492	AMEX	TZA	Fri, Sep 28, 2018	343.20	343.20	333.80	336.40
2491	AMEX	TZA	Thu, Sep 27, 2018	338.00	341.20	335.20	340.00
2490	AMEX	TZA	Wed, Sep 26, 2018	328.40	341.20	328.40	340.00
2489	AMEX	TZA	Tue, Sep 25, 2018	330.00	331.20	327.60	330.40
2488	AMEX	TZA	Mon, Sep 24, 2018	330.40	338.80	328.80	331.60
2487	AMEX	TZA	Fri, Sep 21, 2018	321.60	330.20	321.20	329.60
2486	AMEX	TZA	Thu, Sep 20, 2018	329.20	332.60	324.00	324.80
2485	AMEX	TZA	Wed, Sep 19, 2018	330.00	337.14	325.40	333.60
2484	AMEX	TZA	Tue, Sep 18, 2018	332.80	333.60	327.20	330.00
2483	AMEX	TZA	Mon, Sep 17, 2018	323.60	335.20	322.80	334.40
2482	AMEX	TZA	Fri, Sep 14, 2018	327.20	329.20	320.80	324.00
2481	AMEX	TZA	Thu, Sep 13, 2018	323.60	330.00	322.40	327.60
2480	AMEX	TZA	Wed, Sep 12, 2018	326.40	335.20	325.20	327.60
2479	AMEX	TZA	Tue, Sep 11, 2018	328.00	331.40	322.20	325.60
2478	AMEX	TZA	Mon, Sep 10, 2018	324.00	329.20	321.60	326.80
2477	AMEX	TZA	Fri, Sep 7, 2018	329.60	333.20	323.20	328.80
2476	AMEX	TZA	Thu, Sep 6, 2018	319.20	328.80	317.20	327.20
2475	AMEX	TZA	Wed, Sep 5, 2018	318.80	328.80	318.80	320.80
2474	AMEX	TZA	Tue, Sep 4, 2018	315.20	324.40	313.60	318.00
2473	AMEX	TZA	Fri, Aug 31, 2018	319.60	319.96	312.16	314.00
2472	AMEX	TZA	Thu, Aug 30, 2018	318.80	320.40	312.80	317.60
2471	AMEX	TZA	Wed, Aug 29, 2018	319.20	322.80	315.20	316.80
2470	AMEX	TZA	Tue, Aug 28, 2018	318.40	324.40	316.80	320.40
2469	AMEX	TZA	Mon, Aug 27, 2018	319.20	321.60	314.00	320.00
2468	AMEX	TZA	Fri, Aug 24, 2018	324.00	325.00	320.40	321.60
2467	AMEX	TZA	Thu, Aug 23, 2018	324.40	329.60	322.00	326.40
2466	AMEX	TZA	Wed, Aug 22, 2018	327.20	328.00	322.00	323.60
2465	AMEX	TZA	Tue, Aug 21, 2018	336.00	336.40	322.80	326.00
2464	AMEX	TZA	Mon, Aug 20, 2018	338.00	343.60	335.60	338.00
2463	AMEX	TZA	Fri, Aug 17, 2018	347.20	349.20	339.72	340.80
2462	AMEX	TZA	Thu, Aug 16, 2018	349.60	350.80	341.20	345.60
2461	AMEX	TZA	Wed, Aug 15, 2018	344.80	360.00	344.00	354.80
2460	AMEX	TZA	Tue, Aug 14, 2018	350.00	350.00	339.24	341.60
2459	AMEX	TZA	Mon, Aug 13, 2018	344.80	356.00	342.86	351.60
2458	AMEX	TZA	Fri, Aug 10, 2018	348.80	349.60	339.20	346.00
2457	AMEX	TZA	Thu, Aug 9, 2018	344.80	345.49	338.40	342.80
2456	AMEX	TZA	Wed, Aug 8, 2018	344.80	352.00	342.80	345.20
2455	AMEX	TZA	Tue, Aug 7, 2018	343.20	345.20	339.60	344.40
2454	AMEX	TZA	Mon, Aug 6, 2018	354.40	355.73	345.80	347.20
2453	AMEX	TZA	Fri, Aug 3, 2018	347.60	357.60	344.80	353.60
2452	AMEX	TZA	Thu, Aug 2, 2018	362.00	362.00	347.60	348.40
2451	AMEX	TZA	Wed, Aug 1, 2018	357.20	364.80	353.60	356.00
2450	AMEX	TZA	Tue, Jul 31, 2018	364.80	365.60	350.80	355.20
2449	AMEX	TZA	Mon, Jul 30, 2018	360.40	367.80	355.20	366.80
2448	AMEX	TZA	Fri, Jul 27, 2018	340.40	362.80	339.20	360.00
2447	AMEX	TZA	Thu, Jul 26, 2018	345.60	346.40	335.20	341.20
2446	AMEX	TZA	Wed, Jul 25, 2018	349.60	355.00	346.40	346.40
2445	AMEX	TZA	Tue, Jul 24, 2018	334.80	354.00	333.00	350.00
2444	AMEX	TZA	Mon, Jul 23, 2018	342.00	344.60	336.40	339.20
2443	AMEX	TZA	Fri, Jul 20, 2018	338.40	341.20	335.65	340.00
2442	AMEX	TZA	Thu, Jul 19, 2018	344.80	347.80	335.60	336.40
2441	AMEX	TZA	Wed, Jul 18, 2018	347.20	352.00	342.80	343.60
2440	AMEX	TZA	Tue, Jul 17, 2018	351.60	352.00	343.20	346.40
2439	AMEX	TZA	Mon, Jul 16, 2018	345.20	355.60	343.00	351.20
2438	AMEX	TZA	Fri, Jul 13, 2018	344.00	346.73	338.80	346.00
2437	AMEX	TZA	Thu, Jul 12, 2018	342.40	351.20	341.60	343.60
2436	AMEX	TZA	Wed, Jul 11, 2018	345.60	348.60	339.20	348.40
2435	AMEX	TZA	Tue, Jul 10, 2018	333.60	345.60	332.20	340.00
2434	AMEX	TZA	Mon, Jul 9, 2018	337.20	340.80	335.20	335.20
2433	AMEX	TZA	Fri, Jul 6, 2018	350.00	352.40	340.40	341.60
2432	AMEX	TZA	Thu, Jul 5, 2018	356.80	363.40	350.00	350.00
2431	AMEX	TZA	Tue, Jul 3, 2018	363.20	364.20	357.60	362.40
2430	AMEX	TZA	Mon, Jul 2, 2018	381.60	383.20	366.20	366.40
2429	AMEX	TZA	Fri, Jun 29, 2018	370.00	375.20	365.60	374.80
2428	AMEX	TZA	Thu, Jun 28, 2018	378.00	384.40	371.00	373.20
2427	AMEX	TZA	Wed, Jun 27, 2018	358.80	377.00	356.40	376.80
2426	AMEX	TZA	Tue, Jun 26, 2018	364.40	367.20	355.20	358.80
2425	AMEX	TZA	Mon, Jun 25, 2018	353.20	371.60	352.00	365.20
2424	AMEX	TZA	Fri, Jun 22, 2018	341.60	352.00	341.05	349.20
2423	AMEX	TZA	Thu, Jun 21, 2018	335.60	348.80	335.37	345.60
2422	AMEX	TZA	Wed, Jun 20, 2018	339.60	342.00	334.40	335.60
2421	AMEX	TZA	Tue, Jun 19, 2018	350.80	356.80	343.20	344.00
2420	AMEX	TZA	Mon, Jun 18, 2018	354.40	356.00	344.00	344.00
2419	AMEX	TZA	Fri, Jun 15, 2018	353.20	357.20	348.80	349.60
2418	AMEX	TZA	Thu, Jun 14, 2018	350.80	356.80	348.80	349.20
2417	AMEX	TZA	Wed, Jun 13, 2018	349.60	356.40	348.40	354.80
2416	AMEX	TZA	Tue, Jun 12, 2018	354.80	355.60	348.00	350.80
2415	AMEX	TZA	Mon, Jun 11, 2018	356.00	358.40	353.20	355.20
2414	AMEX	TZA	Fri, Jun 8, 2018	360.00	362.00	356.40	356.80
2413	AMEX	TZA	Thu, Jun 7, 2018	354.00	365.20	352.40	360.40
2412	AMEX	TZA	Wed, Jun 6, 2018	362.00	362.93	354.40	354.40
2411	AMEX	TZA	Tue, Jun 5, 2018	370.00	371.20	361.60	362.40
2410	AMEX	TZA	Mon, Jun 4, 2018	370.80	378.00	368.80	369.20
2409	AMEX	TZA	Fri, Jun 1, 2018	374.80	378.35	370.80	374.00
2408	AMEX	TZA	Thu, May 31, 2018	373.20	384.80	371.20	382.80
2407	AMEX	TZA	Wed, May 30, 2018	385.60	385.60	370.80	373.20
2406	AMEX	TZA	Tue, May 29, 2018	395.60	401.60	386.40	391.20
2405	AMEX	TZA	Fri, May 25, 2018	389.60	391.60	386.80	389.60
2404	AMEX	TZA	Thu, May 24, 2018	388.40	397.40	384.80	387.20
2403	AMEX	TZA	Wed, May 23, 2018	392.40	393.60	385.60	387.60
2402	AMEX	TZA	Tue, May 22, 2018	378.80	390.00	378.40	389.20
2401	AMEX	TZA	Mon, May 21, 2018	384.80	384.80	379.00	380.80
2400	AMEX	TZA	Fri, May 18, 2018	388.40	391.20	385.24	388.40
2399	AMEX	TZA	Thu, May 17, 2018	396.00	396.71	387.60	389.60
2398	AMEX	TZA	Wed, May 16, 2018	406.00	406.44	392.40	396.00
2397	AMEX	TZA	Tue, May 15, 2018	412.80	416.40	405.65	407.60
2396	AMEX	TZA	Mon, May 14, 2018	402.00	409.60	397.60	408.40
2395	AMEX	TZA	Fri, May 11, 2018	406.00	410.00	401.60	404.00
2394	AMEX	TZA	Thu, May 10, 2018	410.40	411.80	401.00	406.40
2393	AMEX	TZA	Wed, May 9, 2018	417.60	422.80	409.20	412.00
2392	AMEX	TZA	Tue, May 8, 2018	426.40	427.60	418.80	419.20
2391	AMEX	TZA	Mon, May 7, 2018	432.00	433.60	418.40	425.60
2390	AMEX	TZA	Fri, May 4, 2018	457.60	461.60	429.60	436.40
2389	AMEX	TZA	Thu, May 3, 2018	450.00	466.80	447.00	452.80
2388	AMEX	TZA	Wed, May 2, 2018	452.80	454.19	436.00	445.60
2387	AMEX	TZA	Tue, May 1, 2018	460.00	471.20	448.60	451.20
2386	AMEX	TZA	Mon, Apr 30, 2018	442.40	457.20	437.20	456.80
2385	AMEX	TZA	Fri, Apr 27, 2018	443.60	452.80	439.20	444.80
2384	AMEX	TZA	Thu, Apr 26, 2018	447.20	451.24	438.80	442.80
2383	AMEX	TZA	Wed, Apr 25, 2018	448.00	459.80	444.00	449.20
2382	AMEX	TZA	Tue, Apr 24, 2018	435.20	457.60	428.60	447.20
2381	AMEX	TZA	Mon, Apr 23, 2018	435.60	445.60	431.20	439.20
2380	AMEX	TZA	Fri, Apr 20, 2018	433.20	440.69	428.00	437.60
2379	AMEX	TZA	Thu, Apr 19, 2018	424.40	434.40	421.40	430.40
2378	AMEX	TZA	Wed, Apr 18, 2018	421.20	424.40	414.40	422.00
2377	AMEX	TZA	Tue, Apr 17, 2018	432.40	434.60	421.80	425.20
2376	AMEX	TZA	Mon, Apr 16, 2018	443.60	450.26	435.47	439.60
2375	AMEX	TZA	Fri, Apr 13, 2018	440.00	455.20	440.00	450.80
2374	AMEX	TZA	Thu, Apr 12, 2018	447.60	451.60	439.20	445.20
2373	AMEX	TZA	Wed, Apr 11, 2018	462.40	463.20	448.60	453.60
2372	AMEX	TZA	Tue, Apr 10, 2018	468.40	473.00	451.20	457.20
2371	AMEX	TZA	Mon, Apr 9, 2018	475.20	485.00	464.00	484.40
2370	AMEX	TZA	Fri, Apr 6, 2018	468.00	496.20	458.40	484.80
2369	AMEX	TZA	Thu, Apr 5, 2018	461.60	468.19	456.20	458.40
2368	AMEX	TZA	Wed, Apr 4, 2018	505.60	507.60	465.60	470.00
2367	AMEX	TZA	Tue, Apr 3, 2018	499.20	507.60	484.40	488.40
2366	AMEX	TZA	Mon, Apr 2, 2018	478.00	518.00	472.40	508.00
2365	AMEX	TZA	Thu, Mar 29, 2018	481.20	485.20	462.40	474.00
2364	AMEX	TZA	Wed, Mar 28, 2018	484.80	498.00	479.20	488.80
2363	AMEX	TZA	Tue, Mar 27, 2018	458.80	494.40	458.40	488.40
2362	AMEX	TZA	Mon, Mar 26, 2018	473.60	490.20	461.20	462.00
2361	AMEX	TZA	Fri, Mar 23, 2018	461.60	494.40	457.20	494.40
2360	AMEX	TZA	Thu, Mar 22, 2018	445.60	464.00	437.00	463.60
2359	AMEX	TZA	Wed, Mar 21, 2018	442.40	443.40	426.40	435.60
2358	AMEX	TZA	Tue, Mar 20, 2018	440.00	446.92	436.40	442.80
2357	AMEX	TZA	Mon, Mar 19, 2018	435.20	458.20	435.20	442.60
2356	AMEX	TZA	Fri, Mar 16, 2018	438.40	439.60	427.00	431.60
2355	AMEX	TZA	Thu, Mar 15, 2018	428.80	442.80	428.00	438.40
2354	AMEX	TZA	Wed, Mar 14, 2018	420.00	434.00	418.20	431.60
2353	AMEX	TZA	Tue, Mar 13, 2018	414.00	428.00	411.20	425.60
2352	AMEX	TZA	Mon, Mar 12, 2018	419.60	424.80	416.00	419.60
2351	AMEX	TZA	Fri, Mar 9, 2018	435.60	439.20	421.20	422.40
2350	AMEX	TZA	Thu, Mar 8, 2018	439.20	450.80	434.36	442.80
2349	AMEX	TZA	Wed, Mar 7, 2018	460.00	462.40	438.80	440.80
2348	AMEX	TZA	Tue, Mar 6, 2018	460.00	475.20	452.00	452.80
2347	AMEX	TZA	Mon, Mar 5, 2018	484.40	487.80	461.60	467.20
2346	AMEX	TZA	Fri, Mar 2, 2018	517.20	519.60	475.76	479.60
2345	AMEX	TZA	Thu, Mar 1, 2018	502.00	519.20	487.75	503.60
2344	AMEX	TZA	Wed, Feb 28, 2018	473.60	500.00	469.00	499.20
2343	AMEX	TZA	Tue, Feb 27, 2018	456.80	476.80	450.00	476.40
2342	AMEX	TZA	Mon, Feb 26, 2018	461.60	471.20	455.20	458.00
2341	AMEX	TZA	Fri, Feb 23, 2018	476.40	484.00	466.40	467.20
2340	AMEX	TZA	Thu, Feb 22, 2018	478.00	486.40	466.40	485.60
2339	AMEX	TZA	Wed, Feb 21, 2018	481.20	485.20	458.40	482.80
2338	AMEX	TZA	Tue, Feb 20, 2018	480.80	488.25	468.96	484.80
2337	AMEX	TZA	Fri, Feb 16, 2018	480.40	480.40	464.00	473.60
2336	AMEX	TZA	Thu, Feb 15, 2018	484.80	499.60	477.20	478.00
2335	AMEX	TZA	Wed, Feb 14, 2018	531.20	535.60	490.00	494.40
2334	AMEX	TZA	Tue, Feb 13, 2018	534.00	538.00	518.40	521.60
2333	AMEX	TZA	Mon, Feb 12, 2018	538.00	554.40	516.80	525.20
2332	AMEX	TZA	Fri, Feb 9, 2018	540.40	588.80	526.80	540.00
2331	AMEX	TZA	Thu, Feb 8, 2018	508.80	555.60	508.80	555.60
2330	AMEX	TZA	Wed, Feb 7, 2018	512.80	522.40	500.40	511.20
2329	AMEX	TZA	Tue, Feb 6, 2018	555.20	569.60	504.00	511.60
2328	AMEX	TZA	Mon, Feb 5, 2018	486.40	530.40	475.77	528.80
2327	AMEX	TZA	Fri, Feb 2, 2018	456.40	477.96	455.60	474.80
2326	AMEX	TZA	Thu, Feb 1, 2018	458.00	460.40	446.00	449.20
2325	AMEX	TZA	Wed, Jan 31, 2018	441.20	456.80	435.80	452.80
2324	AMEX	TZA	Tue, Jan 30, 2018	442.80	450.00	437.60	445.60
2323	AMEX	TZA	Mon, Jan 29, 2018	431.60	434.40	424.80	433.60
2322	AMEX	TZA	Fri, Jan 26, 2018	427.60	433.60	426.00	426.00
2321	AMEX	TZA	Thu, Jan 25, 2018	426.40	438.00	424.00	431.20
2320	AMEX	TZA	Wed, Jan 24, 2018	420.40	436.40	418.80	431.60
2319	AMEX	TZA	Tue, Jan 23, 2018	429.60	434.00	421.20	424.00
2318	AMEX	TZA	Mon, Jan 22, 2018	436.80	437.20	428.00	428.00
2317	AMEX	TZA	Fri, Jan 19, 2018	451.20	452.40	434.00	434.40
2316	AMEX	TZA	Thu, Jan 18, 2018	446.40	453.49	444.20	452.40
2315	AMEX	TZA	Wed, Jan 17, 2018	450.40	454.80	440.40	442.80
2314	AMEX	TZA	Tue, Jan 16, 2018	433.60	458.40	428.80	456.40
2313	AMEX	TZA	Fri, Jan 12, 2018	443.20	445.00	433.60	439.20
2312	AMEX	TZA	Thu, Jan 11, 2018	466.80	467.57	443.20	444.80
2311	AMEX	TZA	Wed, Jan 10, 2018	472.40	477.20	466.00	469.20
2310	AMEX	TZA	Tue, Jan 9, 2018	465.20	469.60	462.80	468.80
2309	AMEX	TZA	Mon, Jan 8, 2018	469.60	480.80	464.80	466.80
2308	AMEX	TZA	Fri, Jan 5, 2018	468.00	476.80	467.20	468.80
2307	AMEX	TZA	Thu, Jan 4, 2018	467.60	476.00	465.60	472.40
2306	AMEX	TZA	Wed, Jan 3, 2018	477.60	480.80	472.00	475.60
2305	AMEX	TZA	Tue, Jan 2, 2018	483.20	490.44	476.50	476.80
2304	AMEX	TZA	Fri, Dec 29, 2017	475.60	491.20	475.20	490.80
2303	AMEX	TZA	Thu, Dec 28, 2017	482.40	485.42	478.80	479.20
2302	AMEX	TZA	Wed, Dec 27, 2017	483.20	487.56	476.99	484.00
2301	AMEX	TZA	Tue, Dec 26, 2017	486.00	486.40	481.60	483.20
2300	AMEX	TZA	Fri, Dec 22, 2017	481.60	487.20	481.60	484.00
2299	AMEX	TZA	Thu, Dec 21, 2017	483.20	484.80	476.00	481.20
2298	AMEX	TZA	Wed, Dec 20, 2017	483.60	492.40	482.00	487.60
2297	AMEX	TZA	Tue, Dec 19, 2017	475.20	492.40	474.80	490.00
2296	AMEX	TZA	Mon, Dec 18, 2017	484.40	486.80	474.80	478.40
2295	AMEX	TZA	Fri, Dec 15, 2017	511.60	516.00	488.44	498.80
2294	AMEX	TZA	Thu, Dec 14, 2017	503.20	525.60	500.00	520.80
2293	AMEX	TZA	Wed, Dec 13, 2017	514.40	514.40	494.80	504.40
2292	AMEX	TZA	Tue, Dec 12, 2017	505.60	514.00	502.80	514.00
2291	AMEX	TZA	Mon, Dec 11, 2017	505.60	511.60	500.92	508.80
2290	AMEX	TZA	Fri, Dec 8, 2017	502.40	509.20	499.20	508.00
2289	AMEX	TZA	Thu, Dec 7, 2017	519.20	522.00	502.80	508.80
2288	AMEX	TZA	Wed, Dec 6, 2017	514.00	522.80	510.40	520.00
2287	AMEX	TZA	Tue, Dec 5, 2017	493.60	513.20	493.20	512.80
2286	AMEX	TZA	Mon, Dec 4, 2017	474.40	499.20	469.20	498.00
2285	AMEX	TZA	Fri, Dec 1, 2017	486.00	532.40	485.60	492.40
2284	AMEX	TZA	Thu, Nov 30, 2017	482.00	489.60	477.80	486.40
2283	AMEX	TZA	Wed, Nov 29, 2017	489.60	492.80	480.98	488.80
2282	AMEX	TZA	Tue, Nov 28, 2017	512.80	516.60	493.20	494.00
2281	AMEX	TZA	Mon, Nov 27, 2017	511.20	518.80	507.00	518.40
2280	AMEX	TZA	Fri, Nov 24, 2017	510.40	515.60	509.60	513.60
2279	AMEX	TZA	Wed, Nov 22, 2017	510.00	514.40	505.34	514.40
2278	AMEX	TZA	Tue, Nov 21, 2017	521.60	523.20	510.00	512.40
2277	AMEX	TZA	Mon, Nov 20, 2017	538.00	541.99	528.40	528.80
2276	AMEX	TZA	Fri, Nov 17, 2017	553.20	554.40	534.00	540.80
2275	AMEX	TZA	Thu, Nov 16, 2017	565.20	566.20	540.40	547.20
2274	AMEX	TZA	Wed, Nov 15, 2017	576.40	585.80	566.00	572.80
2273	AMEX	TZA	Tue, Nov 14, 2017	568.80	573.20	562.87	566.00
2272	AMEX	TZA	Mon, Nov 13, 2017	569.60	574.40	559.20	561.60
2271	AMEX	TZA	Fri, Nov 10, 2017	560.80	564.20	555.60	562.00
2270	AMEX	TZA	Thu, Nov 9, 2017	565.20	576.00	552.80	560.80
2269	AMEX	TZA	Wed, Nov 8, 2017	560.00	570.00	551.60	554.00
2268	AMEX	TZA	Tue, Nov 7, 2017	537.60	561.60	537.00	556.00
2267	AMEX	TZA	Mon, Nov 6, 2017	539.20	542.00	531.20	537.60
2266	AMEX	TZA	Fri, Nov 3, 2017	540.80	545.55	536.00	540.40
2265	AMEX	TZA	Thu, Nov 2, 2017	543.60	549.20	532.40	538.40
2264	AMEX	TZA	Wed, Nov 1, 2017	520.00	551.60	519.20	542.40
2263	AMEX	TZA	Tue, Oct 31, 2017	537.20	539.20	526.40	532.40
2262	AMEX	TZA	Mon, Oct 30, 2017	532.80	552.40	531.00	544.00
2261	AMEX	TZA	Fri, Oct 27, 2017	536.80	543.20	526.00	527.60
2260	AMEX	TZA	Thu, Oct 26, 2017	536.00	541.41	532.40	538.00
2259	AMEX	TZA	Wed, Oct 25, 2017	537.60	554.80	536.00	542.00
2258	AMEX	TZA	Tue, Oct 24, 2017	532.00	535.60	527.20	533.60
2257	AMEX	TZA	Mon, Oct 23, 2017	524.00	538.80	524.00	537.60
2256	AMEX	TZA	Fri, Oct 20, 2017	522.40	526.80	522.00	526.00
2255	AMEX	TZA	Thu, Oct 19, 2017	538.40	544.80	532.40	532.80
2254	AMEX	TZA	Wed, Oct 18, 2017	531.60	535.40	526.40	530.80
2253	AMEX	TZA	Tue, Oct 17, 2017	533.60	541.60	528.00	538.80
2252	AMEX	TZA	Mon, Oct 16, 2017	530.00	535.78	522.00	534.00
2251	AMEX	TZA	Fri, Oct 13, 2017	526.80	533.60	525.60	532.40
2250	AMEX	TZA	Thu, Oct 12, 2017	531.20	535.60	525.20	529.60
2249	AMEX	TZA	Wed, Oct 11, 2017	526.40	531.20	523.23	528.40
2248	AMEX	TZA	Tue, Oct 10, 2017	526.00	531.60	522.60	527.20
2247	AMEX	TZA	Mon, Oct 9, 2017	523.20	534.00	518.40	531.60
2246	AMEX	TZA	Fri, Oct 6, 2017	528.40	530.00	522.00	524.80
2245	AMEX	TZA	Thu, Oct 5, 2017	522.40	526.60	518.80	523.20
2244	AMEX	TZA	Wed, Oct 4, 2017	524.40	531.60	519.20	527.20
2243	AMEX	TZA	Tue, Oct 3, 2017	523.60	532.40	522.00	522.00
2242	AMEX	TZA	Mon, Oct 2, 2017	544.80	546.40	525.20	525.20
2241	AMEX	TZA	Fri, Sep 29, 2017	548.40	550.40	542.40	546.00
2240	AMEX	TZA	Thu, Sep 28, 2017	555.60	560.80	546.40	549.20
2239	AMEX	TZA	Wed, Sep 27, 2017	576.00	581.20	548.40	553.60
2238	AMEX	TZA	Tue, Sep 26, 2017	592.00	593.20	581.40	588.00
2237	AMEX	TZA	Mon, Sep 25, 2017	596.40	603.60	588.00	593.20
2236	AMEX	TZA	Fri, Sep 22, 2017	604.80	605.37	593.00	596.40
2235	AMEX	TZA	Thu, Sep 21, 2017	600.00	606.40	596.58	603.60
2234	AMEX	TZA	Wed, Sep 20, 2017	606.40	608.80	599.60	602.00
2233	AMEX	TZA	Tue, Sep 19, 2017	605.20	611.20	603.80	608.40
2232	AMEX	TZA	Mon, Sep 18, 2017	617.60	618.40	602.00	608.00
2231	AMEX	TZA	Fri, Sep 15, 2017	630.80	631.60	620.00	621.20
2230	AMEX	TZA	Thu, Sep 14, 2017	628.80	633.20	623.60	628.00
2229	AMEX	TZA	Wed, Sep 13, 2017	633.60	634.62	622.40	626.40
2228	AMEX	TZA	Tue, Sep 12, 2017	638.40	641.60	630.00	632.00
2227	AMEX	TZA	Mon, Sep 11, 2017	647.60	649.81	640.00	643.60
2226	AMEX	TZA	Fri, Sep 8, 2017	668.80	672.80	656.40	664.40
2225	AMEX	TZA	Thu, Sep 7, 2017	658.80	672.80	657.60	665.60
2224	AMEX	TZA	Wed, Sep 6, 2017	656.80	666.00	653.20	660.40
2223	AMEX	TZA	Tue, Sep 5, 2017	644.80	672.80	641.20	664.40
2222	AMEX	TZA	Fri, Sep 1, 2017	653.60	657.20	644.40	646.80
2221	AMEX	TZA	Thu, Aug 31, 2017	669.20	672.25	654.00	656.40
2220	AMEX	TZA	Wed, Aug 30, 2017	691.60	693.82	674.80	677.60
2219	AMEX	TZA	Tue, Aug 29, 2017	705.20	708.80	685.20	690.00
2218	AMEX	TZA	Mon, Aug 28, 2017	692.00	701.20	688.40	690.40
2217	AMEX	TZA	Fri, Aug 25, 2017	699.20	706.00	692.58	700.00
2216	AMEX	TZA	Thu, Aug 24, 2017	702.80	712.00	698.00	703.60
2215	AMEX	TZA	Wed, Aug 23, 2017	719.60	724.40	703.60	711.60
2214	AMEX	TZA	Tue, Aug 22, 2017	724.40	726.18	705.20	708.00
2213	AMEX	TZA	Mon, Aug 21, 2017	734.40	742.40	728.40	730.80
2212	AMEX	TZA	Fri, Aug 18, 2017	736.00	742.80	720.80	730.80
2211	AMEX	TZA	Thu, Aug 17, 2017	699.20	729.60	688.10	728.80
2210	AMEX	TZA	Wed, Aug 16, 2017	688.00	695.20	677.80	691.60
2209	AMEX	TZA	Tue, Aug 15, 2017	672.00	692.80	671.60	692.00
2208	AMEX	TZA	Mon, Aug 14, 2017	694.80	695.60	674.80	675.60
2207	AMEX	TZA	Fri, Aug 11, 2017	711.20	718.00	703.20	708.00
2206	AMEX	TZA	Thu, Aug 10, 2017	681.20	710.40	681.20	710.00
2205	AMEX	TZA	Wed, Aug 9, 2017	668.80	680.80	665.23	672.80
2204	AMEX	TZA	Tue, Aug 8, 2017	651.60	661.20	632.00	657.20
2203	AMEX	TZA	Mon, Aug 7, 2017	650.40	660.40	644.80	650.00
2202	AMEX	TZA	Fri, Aug 4, 2017	657.60	663.60	652.00	653.20
2201	AMEX	TZA	Thu, Aug 3, 2017	651.20	668.40	649.20	662.80
2200	AMEX	TZA	Wed, Aug 2, 2017	635.20	660.40	632.40	653.20
2199	AMEX	TZA	Tue, Aug 1, 2017	627.20	643.60	626.80	632.40
2198	AMEX	TZA	Mon, Jul 31, 2017	626.80	643.20	624.80	636.40
2197	AMEX	TZA	Fri, Jul 28, 2017	629.20	636.23	624.40	630.40
2196	AMEX	TZA	Thu, Jul 27, 2017	610.00	635.20	608.00	624.80
2195	AMEX	TZA	Wed, Jul 26, 2017	602.40	616.00	602.40	612.80
2194	AMEX	TZA	Tue, Jul 25, 2017	609.20	614.20	601.03	604.00
2193	AMEX	TZA	Mon, Jul 24, 2017	625.20	630.00	618.80	620.40
2192	AMEX	TZA	Fri, Jul 21, 2017	617.20	626.40	613.20	622.80
2191	AMEX	TZA	Thu, Jul 20, 2017	615.60	619.60	610.40	614.40
2190	AMEX	TZA	Wed, Jul 19, 2017	631.20	631.60	615.20	615.20
2189	AMEX	TZA	Tue, Jul 18, 2017	636.00	642.80	632.00	634.00
2188	AMEX	TZA	Mon, Jul 17, 2017	635.60	640.34	624.76	629.20
2187	AMEX	TZA	Fri, Jul 14, 2017	642.00	642.00	626.70	634.00
2186	AMEX	TZA	Thu, Jul 13, 2017	640.40	652.00	636.40	637.20
2185	AMEX	TZA	Wed, Jul 12, 2017	643.20	643.89	627.06	638.80
2184	AMEX	TZA	Tue, Jul 11, 2017	660.40	671.60	652.40	653.60
2183	AMEX	TZA	Mon, Jul 10, 2017	658.40	666.04	645.20	658.80
2182	AMEX	TZA	Fri, Jul 7, 2017	666.40	669.60	648.00	651.60
2181	AMEX	TZA	Thu, Jul 6, 2017	659.60	674.60	652.00	670.00
2180	AMEX	TZA	Wed, Jul 5, 2017	643.60	656.80	641.76	645.20
2179	AMEX	TZA	Mon, Jul 3, 2017	649.60	649.60	633.20	638.40
2178	AMEX	TZA	Fri, Jun 30, 2017	650.40	656.40	644.40	654.40
2177	AMEX	TZA	Thu, Jun 29, 2017	636.80	671.40	635.60	651.60
2176	AMEX	TZA	Wed, Jun 28, 2017	659.20	663.16	636.40	640.00
2175	AMEX	TZA	Tue, Jun 27, 2017	654.00	672.00	646.80	670.80
2174	AMEX	TZA	Mon, Jun 26, 2017	653.20	665.60	647.40	654.40
2173	AMEX	TZA	Fri, Jun 23, 2017	668.00	675.60	654.00	656.40
2172	AMEX	TZA	Thu, Jun 22, 2017	678.40	683.20	663.40	670.40
2171	AMEX	TZA	Wed, Jun 21, 2017	668.80	680.00	657.60	677.20
2170	AMEX	TZA	Tue, Jun 20, 2017	657.20	673.20	656.40	672.00
2169	AMEX	TZA	Mon, Jun 19, 2017	661.60	662.40	647.60	652.40
2168	AMEX	TZA	Fri, Jun 16, 2017	668.80	679.60	666.80	667.20
2167	AMEX	TZA	Thu, Jun 15, 2017	673.20	674.00	656.00	662.00
2166	AMEX	TZA	Wed, Jun 14, 2017	641.60	663.16	641.60	652.40
2165	AMEX	TZA	Tue, Jun 13, 2017	645.20	649.60	638.10	641.60
2164	AMEX	TZA	Mon, Jun 12, 2017	648.40	657.60	640.40	650.80
2163	AMEX	TZA	Fri, Jun 9, 2017	650.00	660.80	629.79	647.60
2162	AMEX	TZA	Thu, Jun 8, 2017	686.00	689.40	649.60	658.40
2161	AMEX	TZA	Wed, Jun 7, 2017	687.20	693.60	678.00	686.00
2160	AMEX	TZA	Tue, Jun 6, 2017	698.80	703.20	676.00	688.40
2159	AMEX	TZA	Mon, Jun 5, 2017	672.40	686.80	670.00	686.00
2158	AMEX	TZA	Fri, Jun 2, 2017	680.40	685.60	656.40	673.20
2157	AMEX	TZA	Thu, Jun 1, 2017	722.40	730.00	686.40	686.40
2156	AMEX	TZA	Wed, May 31, 2017	720.00	755.60	718.80	728.00
2155	AMEX	TZA	Tue, May 30, 2017	716.80	730.00	711.55	726.40
2154	AMEX	TZA	Fri, May 26, 2017	712.80	722.00	706.40	710.00
2153	AMEX	TZA	Thu, May 25, 2017	700.80	715.40	694.00	709.20
2152	AMEX	TZA	Wed, May 24, 2017	710.80	721.20	702.60	711.20
2151	AMEX	TZA	Tue, May 23, 2017	714.00	728.80	708.00	712.00
2150	AMEX	TZA	Mon, May 22, 2017	730.40	731.80	715.20	719.20
2149	AMEX	TZA	Fri, May 19, 2017	739.60	740.80	722.00	735.60
2148	AMEX	TZA	Thu, May 18, 2017	758.00	763.99	736.00	745.20
2147	AMEX	TZA	Wed, May 17, 2017	730.40	755.20	720.80	752.80
2146	AMEX	TZA	Tue, May 16, 2017	692.00	712.00	691.20	696.40
2145	AMEX	TZA	Mon, May 15, 2017	707.20	707.20	687.20	697.60
2144	AMEX	TZA	Fri, May 12, 2017	710.80	719.40	708.42	713.60
2143	AMEX	TZA	Thu, May 11, 2017	697.20	722.00	694.80	702.80
2142	AMEX	TZA	Wed, May 10, 2017	706.00	709.20	687.20	689.60
2141	AMEX	TZA	Tue, May 9, 2017	698.00	710.40	694.00	702.00
2140	AMEX	TZA	Mon, May 8, 2017	696.80	710.20	692.40	701.20
2139	AMEX	TZA	Fri, May 5, 2017	697.20	714.32	692.00	692.00
2138	AMEX	TZA	Thu, May 4, 2017	698.00	720.80	695.60	705.20
2137	AMEX	TZA	Wed, May 3, 2017	699.20	711.60	695.60	702.00
2136	AMEX	TZA	Tue, May 2, 2017	677.60	696.80	672.55	690.40
2135	AMEX	TZA	Mon, May 1, 2017	683.60	695.60	673.20	679.60
2134	AMEX	TZA	Fri, Apr 28, 2017	663.60	691.60	662.00	690.80
2133	AMEX	TZA	Thu, Apr 27, 2017	659.60	671.60	653.20	665.20
2132	AMEX	TZA	Wed, Apr 26, 2017	676.40	676.62	652.80	664.40
2131	AMEX	TZA	Tue, Apr 25, 2017	675.60	677.60	665.60	676.00
2130	AMEX	TZA	Mon, Apr 24, 2017	692.40	701.60	688.40	694.40
2129	AMEX	TZA	Fri, Apr 21, 2017	721.60	729.60	716.58	722.00
2128	AMEX	TZA	Thu, Apr 20, 2017	737.20	739.60	714.80	717.60
2127	AMEX	TZA	Wed, Apr 19, 2017	746.80	749.66	726.40	744.40
2126	AMEX	TZA	Tue, Apr 18, 2017	763.20	772.60	751.20	753.60
2125	AMEX	TZA	Mon, Apr 17, 2017	774.80	781.60	753.20	754.80
2124	AMEX	TZA	Thu, Apr 13, 2017	761.60	782.40	753.20	782.40
2123	AMEX	TZA	Wed, Apr 12, 2017	733.20	760.80	732.80	757.60
2122	AMEX	TZA	Tue, Apr 11, 2017	755.60	759.20	729.20	729.60
2121	AMEX	TZA	Mon, Apr 10, 2017	752.40	758.00	730.40	747.60
2120	AMEX	TZA	Fri, Apr 7, 2017	757.20	764.62	743.20	752.00
2119	AMEX	TZA	Thu, Apr 6, 2017	768.80	780.80	749.60	751.20
2118	AMEX	TZA	Wed, Apr 5, 2017	731.20	776.20	722.00	772.00
2117	AMEX	TZA	Tue, Apr 4, 2017	745.60	755.37	736.00	747.20
2116	AMEX	TZA	Mon, Apr 3, 2017	714.00	750.80	712.40	743.60
2115	AMEX	TZA	Fri, Mar 31, 2017	723.60	730.62	711.20	721.60
2114	AMEX	TZA	Thu, Mar 30, 2017	741.20	741.60	723.60	725.20
2113	AMEX	TZA	Wed, Mar 29, 2017	752.00	758.00	738.40	742.00
2112	AMEX	TZA	Tue, Mar 28, 2017	775.20	777.60	747.60	750.40
2111	AMEX	TZA	Mon, Mar 27, 2017	801.20	807.76	761.78	766.80
2110	AMEX	TZA	Fri, Mar 24, 2017	764.40	782.80	755.20	772.00
2109	AMEX	TZA	Thu, Mar 23, 2017	786.80	793.20	757.20	774.00
2108	AMEX	TZA	Wed, Mar 22, 2017	791.60	808.40	781.24	786.80
2107	AMEX	TZA	Tue, Mar 21, 2017	715.60	788.00	714.40	786.00
2106	AMEX	TZA	Mon, Mar 20, 2017	719.60	733.60	716.40	727.71
2105	AMEX	TZA	Fri, Mar 17, 2017	722.80	735.20	713.20	718.00
2104	AMEX	TZA	Thu, Mar 16, 2017	721.60	732.00	716.00	725.20
2103	AMEX	TZA	Wed, Mar 15, 2017	752.00	758.40	723.80	729.60
2102	AMEX	TZA	Tue, Mar 14, 2017	762.00	781.48	760.80	764.80
2101	AMEX	TZA	Mon, Mar 13, 2017	762.40	762.84	744.80	753.20
2100	AMEX	TZA	Fri, Mar 10, 2017	752.80	776.80	752.00	758.40
2099	AMEX	TZA	Thu, Mar 9, 2017	760.80	776.00	749.40	768.40
2098	AMEX	TZA	Wed, Mar 8, 2017	736.80	760.80	731.20	759.20
2097	AMEX	TZA	Tue, Mar 7, 2017	735.20	747.60	729.58	744.40
2096	AMEX	TZA	Mon, Mar 6, 2017	729.20	741.20	726.00	730.80
2095	AMEX	TZA	Fri, Mar 3, 2017	713.20	727.20	703.60	716.40
2094	AMEX	TZA	Thu, Mar 2, 2017	691.20	715.60	691.20	713.60
2093	AMEX	TZA	Wed, Mar 1, 2017	702.40	704.60	683.20	690.00
2092	AMEX	TZA	Tue, Feb 28, 2017	708.40	732.00	706.58	730.00
2091	AMEX	TZA	Mon, Feb 27, 2017	724.00	726.40	699.20	700.00
2090	AMEX	TZA	Fri, Feb 24, 2017	738.00	740.40	719.60	719.60
2089	AMEX	TZA	Thu, Feb 23, 2017	700.00	734.00	699.23	718.80
2088	AMEX	TZA	Wed, Feb 22, 2017	699.60	710.67	699.20	705.60
2087	AMEX	TZA	Tue, Feb 21, 2017	708.80	708.80	694.80	696.80
2086	AMEX	TZA	Fri, Feb 17, 2017	723.60	726.80	712.40	712.40
2085	AMEX	TZA	Thu, Feb 16, 2017	708.00	726.80	702.40	712.80
2084	AMEX	TZA	Wed, Feb 15, 2017	728.40	730.00	703.20	706.40
2083	AMEX	TZA	Tue, Feb 14, 2017	732.80	737.20	716.40	719.20
2082	AMEX	TZA	Mon, Feb 13, 2017	719.60	730.00	712.00	726.80
2081	AMEX	TZA	Fri, Feb 10, 2017	735.20	744.40	725.23	731.60
2080	AMEX	TZA	Thu, Feb 9, 2017	777.20	777.60	743.60	749.60
2079	AMEX	TZA	Wed, Feb 8, 2017	788.00	800.80	778.00	782.00
2078	AMEX	TZA	Tue, Feb 7, 2017	767.20	786.00	757.60	778.00
2077	AMEX	TZA	Mon, Feb 6, 2017	759.20	774.60	752.80	768.80
2076	AMEX	TZA	Fri, Feb 3, 2017	766.80	774.80	750.00	751.60
2075	AMEX	TZA	Thu, Feb 2, 2017	778.80	792.40	772.06	788.00
2074	AMEX	TZA	Wed, Feb 1, 2017	762.40	788.84	752.00	780.00
2073	AMEX	TZA	Tue, Jan 31, 2017	803.60	810.80	774.00	780.40
2072	AMEX	TZA	Mon, Jan 30, 2017	781.20	814.00	780.80	795.20
2071	AMEX	TZA	Fri, Jan 27, 2017	754.80	773.57	750.80	764.40
2070	AMEX	TZA	Thu, Jan 26, 2017	746.80	760.80	743.60	755.60
2069	AMEX	TZA	Wed, Jan 25, 2017	752.00	752.80	742.58	747.20
2068	AMEX	TZA	Tue, Jan 24, 2017	798.00	800.80	763.60	771.20
2067	AMEX	TZA	Mon, Jan 23, 2017	804.40	820.40	792.80	807.20
2066	AMEX	TZA	Fri, Jan 20, 2017	800.40	807.60	788.80	797.60
2065	AMEX	TZA	Thu, Jan 19, 2017	785.20	819.20	779.60	810.00
2064	AMEX	TZA	Wed, Jan 18, 2017	792.00	806.00	788.49	790.40
2063	AMEX	TZA	Tue, Jan 17, 2017	778.40	802.49	776.80	798.40
2062	AMEX	TZA	Fri, Jan 13, 2017	777.60	777.60	754.80	766.80
2061	AMEX	TZA	Thu, Jan 12, 2017	769.60	812.40	768.73	784.80
2060	AMEX	TZA	Wed, Jan 11, 2017	768.80	782.00	758.84	766.80
2059	AMEX	TZA	Tue, Jan 10, 2017	789.20	794.00	765.60	769.60
2058	AMEX	TZA	Mon, Jan 9, 2017	780.00	798.40	777.20	793.20
2057	AMEX	TZA	Fri, Jan 6, 2017	766.00	778.40	761.20	778.40
2056	AMEX	TZA	Thu, Jan 5, 2017	749.20	780.80	744.40	770.40
2055	AMEX	TZA	Wed, Jan 4, 2017	774.00	774.40	741.60	743.20
2054	AMEX	TZA	Tue, Jan 3, 2017	766.00	801.20	760.00	782.80
2053	AMEX	TZA	Fri, Dec 30, 2016	782.00	802.60	781.20	794.00
2052	AMEX	TZA	Thu, Dec 29, 2016	787.20	798.34	770.40	786.40
2051	AMEX	TZA	Wed, Dec 28, 2016	761.60	795.60	759.60	788.80
2050	AMEX	TZA	Tue, Dec 27, 2016	772.40	772.40	754.00	764.80
2049	AMEX	TZA	Fri, Dec 23, 2016	786.00	788.80	774.20	774.80
2048	AMEX	TZA	Thu, Dec 22, 2016	767.60	795.80	764.00	788.00
2047	AMEX	TZA	Wed, Dec 21, 2016	755.60	768.00	750.40	768.00
2046	AMEX	TZA	Tue, Dec 20, 2016	766.80	770.40	750.00	754.40
2045	AMEX	TZA	Mon, Dec 19, 2016	786.00	788.40	766.80	772.80
2044	AMEX	TZA	Fri, Dec 16, 2016	781.20	793.20	761.20	788.80
2043	AMEX	TZA	Thu, Dec 15, 2016	798.80	805.85	767.20	783.60
2042	AMEX	TZA	Wed, Dec 14, 2016	781.20	808.00	765.64	802.80
2041	AMEX	TZA	Tue, Dec 13, 2016	762.80	784.80	754.00	774.00
2040	AMEX	TZA	Mon, Dec 12, 2016	756.80	780.00	746.80	774.00
2039	AMEX	TZA	Fri, Dec 9, 2016	748.80	760.00	742.40	751.20
2038	AMEX	TZA	Thu, Dec 8, 2016	786.80	794.80	752.40	755.20
2037	AMEX	TZA	Wed, Dec 7, 2016	816.80	824.20	787.60	792.80
2036	AMEX	TZA	Tue, Dec 6, 2016	837.60	851.20	810.80	816.00
2035	AMEX	TZA	Mon, Dec 5, 2016	868.00	869.20	840.00	842.40
2034	AMEX	TZA	Fri, Dec 2, 2016	889.20	897.60	878.00	890.40
2033	AMEX	TZA	Thu, Dec 1, 2016	863.60	901.60	857.97	889.60
2032	AMEX	TZA	Wed, Nov 30, 2016	849.60	878.40	846.80	876.40
2031	AMEX	TZA	Tue, Nov 29, 2016	858.40	866.80	847.04	862.80
2030	AMEX	TZA	Mon, Nov 28, 2016	832.80	865.60	831.20	861.20
2029	AMEX	TZA	Fri, Nov 25, 2016	836.00	839.60	830.00	830.00
2028	AMEX	TZA	Wed, Nov 23, 2016	860.80	867.96	838.00	838.40
2027	AMEX	TZA	Tue, Nov 22, 2016	868.40	877.20	852.40	853.60
2026	AMEX	TZA	Mon, Nov 21, 2016	885.20	898.80	870.67	878.40
2025	AMEX	TZA	Fri, Nov 18, 2016	897.20	904.60	888.80	891.60
2024	AMEX	TZA	Thu, Nov 17, 2016	913.20	917.00	894.00	904.40
2023	AMEX	TZA	Wed, Nov 16, 2016	927.60	933.20	912.00	920.80
2022	AMEX	TZA	Tue, Nov 15, 2016	936.40	948.80	914.00	922.00
2021	AMEX	TZA	Mon, Nov 14, 2016	934.80	947.96	905.20	929.60
2020	AMEX	TZA	Fri, Nov 11, 2016	1031.20	1042.56	962.80	970.00
2019	AMEX	TZA	Thu, Nov 10, 2016	1050.00	1094.40	1020.40	1044.00
2018	AMEX	TZA	Wed, Nov 9, 2016	1237.60	1237.60	1088.00	1096.40
2017	AMEX	TZA	Tue, Nov 8, 2016	1226.00	1243.20	1189.60	1208.00
2016	AMEX	TZA	Mon, Nov 7, 2016	1235.20	1246.80	1209.20	1217.60
2015	AMEX	TZA	Fri, Nov 4, 2016	1330.40	1336.40	1273.60	1313.60
2014	AMEX	TZA	Thu, Nov 3, 2016	1307.60	1343.60	1297.20	1340.00
2013	AMEX	TZA	Wed, Nov 2, 2016	1278.40	1326.00	1273.64	1318.00
2012	AMEX	TZA	Tue, Nov 1, 2016	1221.20	1295.37	1220.73	1271.60
2011	AMEX	TZA	Mon, Oct 31, 2016	1236.80	1249.20	1222.00	1226.40
2010	AMEX	TZA	Fri, Oct 28, 2016	1232.80	1250.00	1210.00	1240.80
2009	AMEX	TZA	Thu, Oct 27, 2016	1178.40	1238.92	1178.40	1231.60
2008	AMEX	TZA	Wed, Oct 26, 2016	1179.60	1197.60	1154.40	1188.80
2007	AMEX	TZA	Tue, Oct 25, 2016	1132.00	1164.80	1126.80	1156.80
2006	AMEX	TZA	Mon, Oct 24, 2016	1126.00	1142.00	1109.60	1129.60
2005	AMEX	TZA	Fri, Oct 21, 2016	1176.00	1180.00	1144.40	1154.00
2004	AMEX	TZA	Thu, Oct 20, 2016	1150.80	1170.84	1138.40	1150.80
2003	AMEX	TZA	Wed, Oct 19, 2016	1150.00	1169.20	1128.00	1141.20
2002	AMEX	TZA	Tue, Oct 18, 2016	1139.60	1164.80	1138.00	1156.80
2001	AMEX	TZA	Mon, Oct 17, 2016	1167.60	1179.53	1159.60	1176.00
2000	AMEX	TZA	Fri, Oct 14, 2016	1145.20	1172.00	1131.20	1171.20
1999	AMEX	TZA	Thu, Oct 13, 2016	1155.60	1180.80	1144.80	1158.00
1998	AMEX	TZA	Wed, Oct 12, 2016	1126.00	1140.88	1112.00	1130.00
1997	AMEX	TZA	Tue, Oct 11, 2016	1076.40	1145.20	1074.40	1127.20
1996	AMEX	TZA	Mon, Oct 10, 2016	1088.40	1088.40	1057.60	1071.20
1995	AMEX	TZA	Fri, Oct 7, 2016	1077.60	1124.40	1070.00	1108.40
1994	AMEX	TZA	Thu, Oct 6, 2016	1083.60	1108.40	1078.00	1082.80
1993	AMEX	TZA	Wed, Oct 5, 2016	1088.80	1088.80	1060.40	1079.20
1992	AMEX	TZA	Tue, Oct 4, 2016	1077.20	1113.60	1070.80	1100.00
1991	AMEX	TZA	Mon, Oct 3, 2016	1083.60	1100.92	1076.40	1082.80
1990	AMEX	TZA	Fri, Sep 30, 2016	1094.80	1109.60	1058.80	1074.80
1989	AMEX	TZA	Thu, Sep 29, 2016	1065.60	1114.00	1065.60	1108.80
1988	AMEX	TZA	Wed, Sep 28, 2016	1084.00	1106.20	1062.40	1065.20
1987	AMEX	TZA	Tue, Sep 27, 2016	1104.80	1113.60	1084.80	1088.00
1986	AMEX	TZA	Mon, Sep 26, 2016	1088.00	1105.60	1078.40	1102.40
1985	AMEX	TZA	Fri, Sep 23, 2016	1052.40	1070.52	1044.45	1069.60
1984	AMEX	TZA	Thu, Sep 22, 2016	1076.00	1076.86	1046.80	1048.80
1983	AMEX	TZA	Wed, Sep 21, 2016	1133.60	1147.20	1095.60	1097.60
1982	AMEX	TZA	Tue, Sep 20, 2016	1118.00	1145.20	1116.17	1144.40
1981	AMEX	TZA	Mon, Sep 19, 2016	1140.80	1150.80	1106.80	1131.60
1980	AMEX	TZA	Fri, Sep 16, 2016	1165.20	1176.00	1151.20	1154.80
1979	AMEX	TZA	Thu, Sep 15, 2016	1191.20	1195.20	1145.20	1148.40
1978	AMEX	TZA	Wed, Sep 14, 2016	1187.60	1201.60	1166.82	1193.60
1977	AMEX	TZA	Tue, Sep 13, 2016	1152.80	1212.00	1149.24	1192.00
1976	AMEX	TZA	Mon, Sep 12, 2016	1192.80	1197.60	1128.00	1130.00
1975	AMEX	TZA	Fri, Sep 9, 2016	1102.40	1178.00	1101.56	1177.60
1974	AMEX	TZA	Thu, Sep 8, 2016	1074.00	1086.84	1070.80	1076.40
1973	AMEX	TZA	Wed, Sep 7, 2016	1093.60	1095.60	1070.40	1071.60
1972	AMEX	TZA	Tue, Sep 6, 2016	1083.60	1108.40	1082.40	1090.40
1971	AMEX	TZA	Fri, Sep 2, 2016	1108.40	1118.60	1094.20	1094.40
1970	AMEX	TZA	Thu, Sep 1, 2016	1126.80	1162.40	1118.80	1127.20
1969	AMEX	TZA	Wed, Aug 31, 2016	1115.60	1147.85	1112.36	1129.60
1968	AMEX	TZA	Tue, Aug 30, 2016	1113.60	1126.36	1104.80	1110.80
1967	AMEX	TZA	Mon, Aug 29, 2016	1130.00	1130.00	1104.80	1118.00
1966	AMEX	TZA	Fri, Aug 26, 2016	1126.00	1155.60	1098.80	1134.80
1965	AMEX	TZA	Thu, Aug 25, 2016	1147.20	1147.60	1118.40	1129.20
1964	AMEX	TZA	Wed, Aug 24, 2016	1112.80	1143.20	1104.00	1135.20
1963	AMEX	TZA	Tue, Aug 23, 2016	1121.60	1121.60	1099.06	1108.40
1962	AMEX	TZA	Mon, Aug 22, 2016	1148.40	1157.20	1129.60	1134.00
1961	AMEX	TZA	Fri, Aug 19, 2016	1145.60	1158.96	1137.20	1140.80
1960	AMEX	TZA	Thu, Aug 18, 2016	1165.20	1166.40	1139.60	1140.00
1959	AMEX	TZA	Wed, Aug 17, 2016	1156.00	1186.40	1153.20	1166.03
1958	AMEX	TZA	Tue, Aug 16, 2016	1137.60	1159.60	1136.80	1156.00
1957	AMEX	TZA	Mon, Aug 15, 2016	1156.40	1156.40	1121.20	1128.40
1956	AMEX	TZA	Fri, Aug 12, 2016	1173.20	1179.60	1156.14	1164.40
1955	AMEX	TZA	Thu, Aug 11, 2016	1169.20	1182.00	1158.04	1167.20
1954	AMEX	TZA	Wed, Aug 10, 2016	1160.00	1193.84	1153.20	1183.60
1953	AMEX	TZA	Tue, Aug 9, 2016	1164.00	1166.00	1152.40	1160.00
1952	AMEX	TZA	Mon, Aug 8, 2016	1160.00	1169.20	1146.04	1164.00
1951	AMEX	TZA	Fri, Aug 5, 2016	1190.40	1201.60	1153.60	1162.00
1950	AMEX	TZA	Thu, Aug 4, 2016	1217.20	1223.20	1195.60	1214.40
1949	AMEX	TZA	Wed, Aug 3, 2016	1251.60	1260.80	1216.80	1218.40
1948	AMEX	TZA	Tue, Aug 2, 2016	1200.80	1259.56	1197.52	1248.40
1947	AMEX	TZA	Mon, Aug 1, 2016	1198.00	1220.00	1183.60	1198.80
1946	AMEX	TZA	Fri, Jul 29, 2016	1212.00	1232.00	1181.60	1201.20
1945	AMEX	TZA	Thu, Jul 28, 2016	1208.40	1218.00	1197.20	1210.00
1944	AMEX	TZA	Wed, Jul 27, 2016	1204.00	1223.60	1190.40	1199.60
1943	AMEX	TZA	Tue, Jul 26, 2016	1228.40	1236.80	1205.60	1210.80
1942	AMEX	TZA	Mon, Jul 25, 2016	1230.80	1241.96	1220.80	1230.00
1941	AMEX	TZA	Fri, Jul 22, 2016	1247.60	1255.20	1215.20	1223.20
1940	AMEX	TZA	Thu, Jul 21, 2016	1236.00	1258.40	1218.00	1249.20
1939	AMEX	TZA	Wed, Jul 20, 2016	1248.80	1268.80	1222.40	1232.00
1938	AMEX	TZA	Tue, Jul 19, 2016	1244.40	1269.20	1237.20	1260.40
1937	AMEX	TZA	Mon, Jul 18, 2016	1252.40	1257.60	1226.40	1241.60
1936	AMEX	TZA	Fri, Jul 15, 2016	1240.80	1259.60	1236.00	1246.80
1935	AMEX	TZA	Thu, Jul 14, 2016	1229.60	1258.40	1225.60	1257.60
1934	AMEX	TZA	Wed, Jul 13, 2016	1226.80	1270.00	1225.60	1260.00
1933	AMEX	TZA	Tue, Jul 12, 2016	1271.20	1275.80	1224.00	1246.00
1932	AMEX	TZA	Mon, Jul 11, 2016	1318.80	1321.20	1288.80	1298.80
1931	AMEX	TZA	Fri, Jul 8, 2016	1404.00	1407.60	1335.20	1345.20
1930	AMEX	TZA	Thu, Jul 7, 2016	1442.00	1474.00	1414.40	1446.40
1929	AMEX	TZA	Wed, Jul 6, 2016	1509.20	1518.80	1451.60	1454.80
1928	AMEX	TZA	Tue, Jul 5, 2016	1438.40	1510.80	1430.80	1487.60
1927	AMEX	TZA	Fri, Jul 1, 2016	1439.20	1447.60	1405.20	1424.40
1926	AMEX	TZA	Thu, Jun 30, 2016	1518.40	1539.20	1440.40	1440.40
1925	AMEX	TZA	Wed, Jun 29, 2016	1578.40	1586.40	1520.80	1525.60
1924	AMEX	TZA	Tue, Jun 28, 2016	1670.40	1675.03	1614.40	1633.60
1923	AMEX	TZA	Mon, Jun 27, 2016	1619.60	1738.00	1616.40	1716.80
1922	AMEX	TZA	Fri, Jun 24, 2016	1580.00	1593.60	1502.80	1563.60
1921	AMEX	TZA	Thu, Jun 23, 2016	1444.40	1447.20	1402.00	1403.60
1920	AMEX	TZA	Wed, Jun 22, 2016	1466.00	1495.20	1442.80	1490.00
1919	AMEX	TZA	Tue, Jun 21, 2016	1461.60	1501.20	1461.60	1473.20
1918	AMEX	TZA	Mon, Jun 20, 2016	1446.00	1464.00	1420.40	1464.00
1917	AMEX	TZA	Fri, Jun 17, 2016	1500.00	1528.80	1480.20	1512.00
1916	AMEX	TZA	Thu, Jun 16, 2016	1529.20	1560.00	1494.40	1494.40
1915	AMEX	TZA	Wed, Jun 15, 2016	1483.60	1498.80	1456.00	1494.00
1914	AMEX	TZA	Tue, Jun 14, 2016	1500.80	1529.60	1474.00	1498.40
1913	AMEX	TZA	Mon, Jun 13, 2016	1455.60	1493.68	1435.60	1485.60
1912	AMEX	TZA	Fri, Jun 10, 2016	1422.40	1452.66	1411.20	1439.60
1911	AMEX	TZA	Thu, Jun 9, 2016	1376.00	1396.40	1374.80	1382.80
1910	AMEX	TZA	Wed, Jun 8, 2016	1384.80	1386.00	1350.80	1356.40
1909	AMEX	TZA	Tue, Jun 7, 2016	1398.00	1410.40	1374.00	1388.40
1908	AMEX	TZA	Mon, Jun 6, 2016	1442.80	1445.60	1388.00	1399.60
1907	AMEX	TZA	Fri, Jun 3, 2016	1433.20	1482.80	1431.20	1447.20
1906	AMEX	TZA	Thu, Jun 2, 2016	1468.00	1471.28	1422.80	1422.80
1905	AMEX	TZA	Wed, Jun 1, 2016	1505.60	1508.80	1450.00	1455.20
1904	AMEX	TZA	Tue, May 31, 2016	1492.80	1506.00	1465.50	1486.80
1903	AMEX	TZA	Fri, May 27, 2016	1547.60	1547.60	1502.00	1502.00
1902	AMEX	TZA	Thu, May 26, 2016	1535.60	1558.40	1527.20	1550.40
1901	AMEX	TZA	Wed, May 25, 2016	1555.60	1565.10	1531.60	1545.20
1900	AMEX	TZA	Tue, May 24, 2016	1648.80	1648.80	1559.60	1570.40
1899	AMEX	TZA	Mon, May 23, 2016	1672.00	1682.80	1642.40	1675.20
1898	AMEX	TZA	Fri, May 20, 2016	1747.20	1747.20	1670.00	1670.00
1897	AMEX	TZA	Thu, May 19, 2016	1755.60	1802.48	1720.00	1758.40
1896	AMEX	TZA	Wed, May 18, 2016	1765.60	1768.00	1678.00	1717.60
1895	AMEX	TZA	Tue, May 17, 2016	1674.40	1764.80	1648.40	1743.20
1894	AMEX	TZA	Mon, May 16, 2016	1719.60	1719.60	1642.40	1664.80
1893	AMEX	TZA	Fri, May 13, 2016	1710.80	1742.80	1670.80	1731.60
1892	AMEX	TZA	Thu, May 12, 2016	1658.00	1736.04	1646.40	1698.00
1891	AMEX	TZA	Wed, May 11, 2016	1621.60	1673.60	1615.20	1672.00
1890	AMEX	TZA	Tue, May 10, 2016	1641.60	1668.40	1610.00	1613.20
1889	AMEX	TZA	Mon, May 9, 2016	1676.80	1688.40	1632.40	1660.80
1888	AMEX	TZA	Fri, May 6, 2016	1728.00	1739.40	1674.80	1674.80
1887	AMEX	TZA	Thu, May 5, 2016	1666.00	1713.20	1658.00	1707.20
1886	AMEX	TZA	Wed, May 4, 2016	1672.80	1700.80	1629.60	1686.40
1885	AMEX	TZA	Tue, May 3, 2016	1610.00	1674.40	1607.60	1645.60
1884	AMEX	TZA	Mon, May 2, 2016	1597.60	1624.72	1569.20	1570.00
1883	AMEX	TZA	Fri, Apr 29, 2016	1591.20	1643.96	1572.00	1614.00
1882	AMEX	TZA	Thu, Apr 28, 2016	1540.80	1582.40	1511.20	1571.20
1881	AMEX	TZA	Wed, Apr 27, 2016	1536.40	1556.00	1509.60	1517.60
1880	AMEX	TZA	Tue, Apr 26, 2016	1567.20	1586.80	1530.40	1533.60
1879	AMEX	TZA	Mon, Apr 25, 2016	1563.60	1601.60	1556.80	1582.80
1878	AMEX	TZA	Fri, Apr 22, 2016	1596.80	1597.20	1546.00	1548.00
1877	AMEX	TZA	Thu, Apr 21, 2016	1576.40	1610.80	1558.80	1599.20
1876	AMEX	TZA	Wed, Apr 20, 2016	1582.00	1598.00	1547.05	1570.80
1875	AMEX	TZA	Tue, Apr 19, 2016	1574.80	1601.96	1550.00	1580.40
1874	AMEX	TZA	Mon, Apr 18, 2016	1642.40	1646.40	1580.80	1585.60
1873	AMEX	TZA	Fri, Apr 15, 2016	1646.40	1648.00	1614.40	1621.60
1872	AMEX	TZA	Thu, Apr 14, 2016	1629.60	1646.40	1611.48	1634.40
1871	AMEX	TZA	Wed, Apr 13, 2016	1708.40	1713.92	1623.20	1628.00
1870	AMEX	TZA	Tue, Apr 12, 2016	1797.60	1815.60	1730.00	1738.80
1869	AMEX	TZA	Mon, Apr 11, 2016	1753.20	1799.20	1712.00	1797.60
1868	AMEX	TZA	Fri, Apr 8, 2016	1759.60	1805.60	1734.40	1781.60
1867	AMEX	TZA	Thu, Apr 7, 2016	1770.80	1829.23	1747.20	1802.40
1866	AMEX	TZA	Wed, Apr 6, 2016	1797.20	1811.60	1728.80	1734.40
1865	AMEX	TZA	Tue, Apr 5, 2016	1735.60	1735.60	1735.60	1794.00
1864	AMEX	TZA	Mon, Apr 4, 2016	1703.60	1741.20	1684.80	1735.60
1863	AMEX	TZA	Fri, Apr 1, 2016	1762.80	1769.60	1690.80	1697.20
1862	AMEX	TZA	Thu, Mar 31, 2016	1722.80	1731.16	1692.40	1717.60
1861	AMEX	TZA	Wed, Mar 30, 2016	1706.80	1744.80	1694.40	1733.60
1860	AMEX	TZA	Tue, Mar 29, 2016	1892.00	1917.60	1892.00	1734.80
1859	AMEX	TZA	Mon, Mar 28, 2016	1882.80	1930.40	1866.91	1892.00
1858	AMEX	TZA	Thu, Mar 24, 2016	1948.00	1974.40	1895.83	1897.60
1857	AMEX	TZA	Wed, Mar 23, 2016	1834.40	1917.60	1829.97	1914.40
1856	AMEX	TZA	Tue, Mar 22, 2016	1837.60	1852.32	1792.40	1812.40
1855	AMEX	TZA	Mon, Mar 21, 2016	1804.40	1822.80	1780.00	1807.20
1854	AMEX	TZA	Fri, Mar 18, 2016	1838.00	1842.80	1780.00	1792.40
1853	AMEX	TZA	Thu, Mar 17, 2016	1949.20	1971.20	1822.40	1849.20
1852	AMEX	TZA	Wed, Mar 16, 2016	2004.00	2004.80	1916.80	1938.00
1851	AMEX	TZA	Tue, Mar 15, 2016	1891.20	1891.20	1891.20	1974.80
1850	AMEX	TZA	Mon, Mar 14, 2016	1894.40	1917.20	1870.40	1891.20
1849	AMEX	TZA	Fri, Mar 11, 2016	1955.20	1963.20	1869.60	1878.00
1848	AMEX	TZA	Thu, Mar 10, 2016	1942.80	2066.80	1920.00	2004.80
1847	AMEX	TZA	Wed, Mar 9, 2016	1968.00	1998.40	1947.60	1957.60
1846	AMEX	TZA	Tue, Mar 8, 2016	1886.80	1994.00	1886.40	1987.60
1845	AMEX	TZA	Mon, Mar 7, 2016	1943.20	1945.20	1850.00	1855.60
1844	AMEX	TZA	Fri, Mar 4, 2016	1954.40	1974.40	1886.00	1918.00
1843	AMEX	TZA	Thu, Mar 3, 2016	2014.40	2019.20	1951.20	1951.60
1842	AMEX	TZA	Wed, Mar 2, 2016	2088.00	2098.80	2010.80	2013.20
1841	AMEX	TZA	Tue, Mar 1, 2016	2162.00	2198.00	2080.00	2082.40
1840	AMEX	TZA	Mon, Feb 29, 2016	2200.00	2220.00	2138.80	2220.00
1839	AMEX	TZA	Fri, Feb 26, 2016	2196.80	2223.01	2173.60	2194.40
1838	AMEX	TZA	Thu, Feb 25, 2016	2284.00	2312.00	2231.20	2236.40
1837	AMEX	TZA	Wed, Feb 24, 2016	2438.40	2483.60	2284.00	2296.00
1836	AMEX	TZA	Tue, Feb 23, 2016	2327.20	2372.00	2307.87	2368.00
1835	AMEX	TZA	Mon, Feb 22, 2016	2320.00	2327.60	2272.00	2304.00
1834	AMEX	TZA	Fri, Feb 19, 2016	2451.20	2481.20	2376.20	2384.00
1833	AMEX	TZA	Thu, Feb 18, 2016	2381.60	2450.00	2374.40	2422.40
1832	AMEX	TZA	Wed, Feb 17, 2016	2454.00	2455.60	2337.78	2384.40
1831	AMEX	TZA	Tue, Feb 16, 2016	2600.40	2644.86	2489.20	2506.40
1830	AMEX	TZA	Fri, Feb 12, 2016	2781.60	2823.60	2682.40	2700.00
1829	AMEX	TZA	Thu, Feb 11, 2016	2928.40	2960.00	2808.80	2861.60
1828	AMEX	TZA	Wed, Feb 10, 2016	2715.60	2784.40	2590.40	2777.20
1827	AMEX	TZA	Tue, Feb 9, 2016	2832.80	2840.00	2661.64	2771.60
1826	AMEX	TZA	Mon, Feb 8, 2016	2677.60	2838.40	2674.80	2721.60
1825	AMEX	TZA	Fri, Feb 5, 2016	2430.00	2598.80	2423.20	2596.00
1824	AMEX	TZA	Thu, Feb 4, 2016	2457.60	2457.60	2314.40	2398.80
1823	AMEX	TZA	Wed, Feb 3, 2016	2378.00	2591.16	2377.60	2424.80
1822	AMEX	TZA	Tue, Feb 2, 2016	2367.20	2469.60	2358.38	2435.20
1821	AMEX	TZA	Mon, Feb 1, 2016	2314.80	2370.96	2250.80	2289.20
1820	AMEX	TZA	Fri, Jan 29, 2016	2480.40	2483.20	2259.60	2266.60
1819	AMEX	TZA	Thu, Jan 28, 2016	2440.00	2542.00	2411.20	2508.00
1818	AMEX	TZA	Wed, Jan 27, 2016	2441.20	2550.00	2369.60	2508.40
1817	AMEX	TZA	Tue, Jan 26, 2016	2526.80	2553.20	2383.66	2406.80
1816	AMEX	TZA	Mon, Jan 25, 2016	2446.00	2578.40	2420.00	2558.40
1815	AMEX	TZA	Fri, Jan 22, 2016	2456.40	2498.20	2383.60	2402.40
1814	AMEX	TZA	Thu, Jan 21, 2016	2559.60	2633.20	2438.40	2589.20
1813	AMEX	TZA	Wed, Jan 20, 2016	2713.60	2896.80	2483.20	2569.60
1812	AMEX	TZA	Tue, Jan 19, 2016	2432.40	2681.60	2424.46	2604.80
1811	AMEX	TZA	Fri, Jan 15, 2016	2576.40	2687.20	2494.00	2505.20
1810	AMEX	TZA	Thu, Jan 14, 2016	2459.20	2583.20	2320.00	2389.60
1809	AMEX	TZA	Wed, Jan 13, 2016	2262.40	2540.80	2229.20	2490.40
1808	AMEX	TZA	Tue, Jan 12, 2016	2240.40	2392.40	2191.20	2274.40
1807	AMEX	TZA	Mon, Jan 11, 2016	2242.80	2367.20	2205.60	2289.60
1806	AMEX	TZA	Fri, Jan 8, 2016	2141.60	2278.00	2105.20	2269.20
1805	AMEX	TZA	Thu, Jan 7, 2016	2098.00	2165.60	2056.00	2158.00
1804	AMEX	TZA	Wed, Jan 6, 2016	1989.20	2025.60	1943.16	1994.00
1803	AMEX	TZA	Tue, Jan 5, 2016	1901.20	1946.00	1892.80	1912.00
1802	AMEX	TZA	Mon, Jan 4, 2016	1890.40	1965.20	1882.80	1921.20
1801	AMEX	TZA	Thu, Dec 31, 2015	1756.40	1800.00	1736.40	1800.00
1800	AMEX	TZA	Wed, Dec 30, 2015	1690.00	1734.00	1677.28	1734.00
1799	AMEX	TZA	Tue, Dec 29, 2015	1716.40	1735.48	1680.00	1683.20
1798	AMEX	TZA	Mon, Dec 28, 2015	1741.60	1785.60	1737.01	1741.60
1797	AMEX	TZA	Thu, Dec 24, 2015	1718.40	1732.40	1688.00	1716.40
1796	AMEX	TZA	Wed, Dec 23, 2015	1768.40	1777.20	1719.20	1726.80
1795	AMEX	TZA	Tue, Dec 22, 2015	1830.00	1870.80	1786.80	1796.00
1794	AMEX	TZA	Mon, Dec 21, 2015	1853.20	1885.60	1829.20	1845.20
1793	AMEX	TZA	Fri, Dec 18, 2015	1829.60	1888.40	1820.00	1888.40
1792	AMEX	TZA	Thu, Dec 17, 2015	1726.80	1816.00	1726.80	1806.00
1791	AMEX	TZA	Wed, Dec 16, 2015	1794.80	1827.60	1740.00	1750.01
1790	AMEX	TZA	Tue, Dec 15, 2015	1886.40	1892.00	1821.60	1834.00
1789	AMEX	TZA	Mon, Dec 14, 2015	1878.00	1958.00	1852.00	1910.40
1788	AMEX	TZA	Fri, Dec 11, 2015	1813.20	1893.88	1810.50	1874.80
1787	AMEX	TZA	Thu, Dec 10, 2015	1787.20	1797.20	1730.68	1759.20
1786	AMEX	TZA	Wed, Dec 9, 2015	1736.00	1797.60	1684.40	1777.60
1785	AMEX	TZA	Tue, Dec 8, 2015	1740.00	1759.20	1692.00	1716.00
1784	AMEX	TZA	Mon, Dec 7, 2015	1626.00	1712.40	1624.80	1692.80
1783	AMEX	TZA	Fri, Dec 4, 2015	1670.00	1681.78	1613.60	1617.60
1782	AMEX	TZA	Thu, Dec 3, 2015	1579.60	1689.40	1557.20	1669.20
1781	AMEX	TZA	Wed, Dec 2, 2015	1547.20	1596.40	1536.40	1588.80
1780	AMEX	TZA	Tue, Dec 1, 2015	1553.20	1580.80	1540.80	1542.00
1779	AMEX	TZA	Mon, Nov 30, 2015	1539.60	1574.44	1536.00	1572.40
1778	AMEX	TZA	Fri, Nov 27, 2015	1568.00	1582.40	1542.80	1555.60
1777	AMEX	TZA	Wed, Nov 25, 2015	1609.60	1614.51	1564.56	1568.40
1776	AMEX	TZA	Tue, Nov 24, 2015	1668.00	1680.00	1602.80	1610.00
1775	AMEX	TZA	Mon, Nov 23, 2015	1674.40	1675.60	1624.72	1646.80
1774	AMEX	TZA	Fri, Nov 20, 2015	1683.20	1689.20	1646.40	1669.20
1773	AMEX	TZA	Thu, Nov 19, 2015	1688.80	1717.20	1678.80	1706.00
1772	AMEX	TZA	Wed, Nov 18, 2015	1757.60	1776.36	1679.20	1683.60
1771	AMEX	TZA	Tue, Nov 17, 2015	1748.00	1780.00	1702.80	1774.00
1770	AMEX	TZA	Mon, Nov 16, 2015	1804.00	1831.60	1753.60	1753.60
1769	AMEX	TZA	Fri, Nov 13, 2015	1780.00	1818.00	1740.40	1801.60
1768	AMEX	TZA	Thu, Nov 12, 2015	1701.60	1768.00	1694.00	1762.00
1767	AMEX	TZA	Wed, Nov 11, 2015	1616.80	1667.60	1616.80	1665.20
1766	AMEX	TZA	Tue, Nov 10, 2015	1659.20	1674.00	1624.40	1625.20
1765	AMEX	TZA	Mon, Nov 9, 2015	1588.80	1660.00	1582.00	1637.60
1764	AMEX	TZA	Fri, Nov 6, 2015	1632.80	1663.20	1578.40	1582.40
1763	AMEX	TZA	Thu, Nov 5, 2015	1624.00	1670.80	1610.00	1618.40
1762	AMEX	TZA	Wed, Nov 4, 2015	1608.80	1646.36	1593.60	1619.60
1761	AMEX	TZA	Tue, Nov 3, 2015	1651.60	1660.40	1592.00	1619.60
1760	AMEX	TZA	Mon, Nov 2, 2015	1748.80	1750.00	1631.20	1646.80
1759	AMEX	TZA	Fri, Oct 30, 2015	1744.00	1765.60	1722.90	1752.40
1758	AMEX	TZA	Thu, Oct 29, 2015	1693.20	1744.40	1678.40	1730.80
1757	AMEX	TZA	Wed, Oct 28, 2015	1821.60	1832.00	1677.20	1679.60
1756	AMEX	TZA	Tue, Oct 27, 2015	1799.60	1870.00	1789.20	1836.00
1755	AMEX	TZA	Mon, Oct 26, 2015	1757.60	1787.20	1745.60	1778.80
1754	AMEX	TZA	Fri, Oct 23, 2015	1756.80	1799.20	1737.20	1746.80
1753	AMEX	TZA	Thu, Oct 22, 2015	1813.20	1847.21	1766.00	1800.80
1752	AMEX	TZA	Wed, Oct 21, 2015	1746.80	1851.20	1745.60	1846.00
1751	AMEX	TZA	Tue, Oct 20, 2015	1766.40	1788.40	1731.20	1764.80
1750	AMEX	TZA	Mon, Oct 19, 2015	1796.40	1805.64	1734.40	1761.20
1749	AMEX	TZA	Fri, Oct 16, 2015	1756.40	1816.40	1754.80	1772.80
1748	AMEX	TZA	Thu, Oct 15, 2015	1883.60	1910.00	1766.00	1766.00
1747	AMEX	TZA	Wed, Oct 14, 2015	1844.80	1908.00	1810.00	1897.60
1746	AMEX	TZA	Tue, Oct 13, 2015	1796.80	1849.20	1741.20	1849.20
1745	AMEX	TZA	Mon, Oct 12, 2015	1764.80	1797.60	1755.96	1772.80
1744	AMEX	TZA	Fri, Oct 9, 2015	1768.40	1782.80	1748.80	1770.00
1743	AMEX	TZA	Thu, Oct 8, 2015	1832.80	1852.84	1766.80	1778.80
1742	AMEX	TZA	Wed, Oct 7, 2015	1900.00	1922.80	1827.20	1829.20
1741	AMEX	TZA	Tue, Oct 6, 2015	1896.00	1965.92	1871.20	1928.00
1740	AMEX	TZA	Mon, Oct 5, 2015	1980.00	1985.60	1882.40	1894.40
1739	AMEX	TZA	Fri, Oct 2, 2015	2194.80	2243.20	2038.40	2039.20
1738	AMEX	TZA	Thu, Oct 1, 2015	2110.80	2224.80	2094.20	2132.40
1737	AMEX	TZA	Wed, Sep 30, 2015	2166.40	2201.62	2108.80	2121.60
1736	AMEX	TZA	Tue, Sep 29, 2015	2180.80	2257.60	2129.60	2224.00
1735	AMEX	TZA	Mon, Sep 28, 2015	2030.40	2201.60	2025.60	2180.80
1734	AMEX	TZA	Fri, Sep 25, 2015	1886.40	2036.00	1883.20	2011.20
1733	AMEX	TZA	Thu, Sep 24, 2015	1958.40	2003.36	1924.80	1934.40
1732	AMEX	TZA	Wed, Sep 23, 2015	1897.60	1944.00	1875.20	1923.20
1731	AMEX	TZA	Tue, Sep 22, 2015	1875.20	1942.40	1862.91	1907.20
1730	AMEX	TZA	Mon, Sep 21, 2015	1779.20	1846.40	1744.00	1825.60
1729	AMEX	TZA	Fri, Sep 18, 2015	1812.80	1832.00	1768.00	1816.00
1728	AMEX	TZA	Thu, Sep 17, 2015	1764.80	1776.80	1676.80	1744.00
1727	AMEX	TZA	Wed, Sep 16, 2015	1812.80	1820.80	1761.60	1768.00
1726	AMEX	TZA	Tue, Sep 15, 2015	1862.40	1870.24	1800.00	1811.20
1725	AMEX	TZA	Mon, Sep 14, 2015	1835.20	1884.80	1832.00	1872.00
1724	AMEX	TZA	Fri, Sep 11, 2015	1900.80	1923.30	1848.00	1848.00
1723	AMEX	TZA	Thu, Sep 10, 2015	1918.40	1923.04	1844.80	1876.80
1722	AMEX	TZA	Wed, Sep 9, 2015	1801.60	1907.22	1793.60	1904.00
1721	AMEX	TZA	Tue, Sep 8, 2015	1884.80	1908.80	1833.60	1843.20
1720	AMEX	TZA	Fri, Sep 4, 2015	1992.00	2004.80	1932.80	1971.20
1719	AMEX	TZA	Thu, Sep 3, 2015	1915.20	1940.80	1862.40	1929.60
1718	AMEX	TZA	Wed, Sep 2, 2015	1950.40	2022.14	1921.60	1923.20
1717	AMEX	TZA	Tue, Sep 1, 2015	1968.00	2043.20	1923.20	2024.00
1716	AMEX	TZA	Mon, Aug 31, 2015	1876.80	1891.20	1832.00	1868.80
1715	AMEX	TZA	Fri, Aug 28, 2015	1913.60	1920.00	1846.40	1848.00
1714	AMEX	TZA	Thu, Aug 27, 2015	1968.00	2020.80	1872.00	1904.00
1713	AMEX	TZA	Wed, Aug 26, 2015	2057.60	2196.80	2001.62	2019.20
1712	AMEX	TZA	Tue, Aug 25, 2015	1932.80	2187.20	1924.80	2182.40
1711	AMEX	TZA	Mon, Aug 24, 2015	2163.20	2232.00	1945.60	2131.20
1710	AMEX	TZA	Fri, Aug 21, 2015	1904.00	1940.00	1832.00	1913.60
1709	AMEX	TZA	Thu, Aug 20, 2015	1761.60	1843.20	1750.40	1843.20
1708	AMEX	TZA	Wed, Aug 19, 2015	1697.60	1743.20	1670.56	1715.20
1707	AMEX	TZA	Tue, Aug 18, 2015	1633.60	1670.40	1633.60	1665.60
1706	AMEX	TZA	Mon, Aug 17, 2015	1691.20	1712.00	1624.00	1625.60
1705	AMEX	TZA	Fri, Aug 14, 2015	1716.80	1736.80	1673.60	1678.40
1704	AMEX	TZA	Thu, Aug 13, 2015	1694.40	1720.00	1670.40	1710.40
1703	AMEX	TZA	Wed, Aug 12, 2015	1713.60	1780.32	1681.60	1696.00
1702	AMEX	TZA	Tue, Aug 11, 2015	1678.40	1709.60	1651.22	1684.80
1701	AMEX	TZA	Mon, Aug 10, 2015	1683.20	1684.80	1633.60	1643.20
1700	AMEX	TZA	Fri, Aug 7, 2015	1694.40	1737.60	1681.60	1704.00
1699	AMEX	TZA	Thu, Aug 6, 2015	1600.00	1706.58	1593.60	1670.40
1698	AMEX	TZA	Wed, Aug 5, 2015	1595.20	1622.40	1558.40	1606.40
1697	AMEX	TZA	Tue, Aug 4, 2015	1603.20	1635.18	1580.80	1620.80
1696	AMEX	TZA	Mon, Aug 3, 2015	1580.80	1640.00	1575.20	1606.40
1695	AMEX	TZA	Fri, Jul 31, 2015	1603.20	1612.80	1555.20	1582.40
1694	AMEX	TZA	Thu, Jul 30, 2015	1636.80	1659.97	1603.20	1608.00
1693	AMEX	TZA	Wed, Jul 29, 2015	1646.40	1662.40	1608.00	1622.40
1692	AMEX	TZA	Tue, Jul 28, 2015	1665.60	1732.64	1628.80	1636.80
1691	AMEX	TZA	Mon, Jul 27, 2015	1657.60	1692.80	1649.60	1681.60
1690	AMEX	TZA	Fri, Jul 24, 2015	1568.00	1643.20	1558.40	1640.00
1689	AMEX	TZA	Thu, Jul 23, 2015	1513.60	1574.40	1499.20	1564.80
1688	AMEX	TZA	Wed, Jul 22, 2015	1547.20	1554.56	1509.38	1515.20
1687	AMEX	TZA	Tue, Jul 21, 2015	1512.00	1545.60	1484.80	1532.80
1686	AMEX	TZA	Mon, Jul 20, 2015	1486.40	1521.60	1484.80	1508.80
1685	AMEX	TZA	Fri, Jul 17, 2015	1467.20	1500.80	1465.60	1486.40
1684	AMEX	TZA	Thu, Jul 16, 2015	1472.00	1480.00	1452.80	1465.60
1683	AMEX	TZA	Wed, Jul 15, 2015	1468.80	1505.60	1464.00	1496.00
1682	AMEX	TZA	Tue, Jul 14, 2015	1500.80	1502.40	1464.00	1472.00
1681	AMEX	TZA	Mon, Jul 13, 2015	1528.00	1528.00	1492.80	1499.20
1680	AMEX	TZA	Fri, Jul 10, 2015	1561.60	1580.80	1542.40	1548.80
1679	AMEX	TZA	Thu, Jul 9, 2015	1580.80	1624.00	1572.80	1616.00
1678	AMEX	TZA	Wed, Jul 8, 2015	1604.80	1662.40	1584.80	1635.20
1677	AMEX	TZA	Tue, Jul 7, 2015	1564.80	1653.60	1560.00	1563.20
1676	AMEX	TZA	Mon, Jul 6, 2015	1601.60	1605.82	1540.80	1568.00
1675	AMEX	TZA	Thu, Jul 2, 2015	1531.20	1584.00	1525.60	1566.40
1674	AMEX	TZA	Wed, Jul 1, 2015	1515.20	1560.00	1500.80	1532.80
1673	AMEX	TZA	Tue, Jun 30, 2015	1536.00	1570.66	1531.20	1545.60
1672	AMEX	TZA	Mon, Jun 29, 2015	1489.60	1576.00	1476.78	1568.00
1671	AMEX	TZA	Fri, Jun 26, 2015	1441.60	1483.18	1432.00	1457.60
1670	AMEX	TZA	Thu, Jun 25, 2015	1430.40	1468.80	1430.40	1448.00
1669	AMEX	TZA	Wed, Jun 24, 2015	1420.80	1452.80	1409.60	1448.00
1668	AMEX	TZA	Tue, Jun 23, 2015	1424.00	1432.00	1409.60	1411.20
1667	AMEX	TZA	Mon, Jun 22, 2015	1428.80	1441.60	1417.60	1422.40
1666	AMEX	TZA	Fri, Jun 19, 2015	1451.20	1460.80	1441.60	1451.20
1665	AMEX	TZA	Thu, Jun 18, 2015	1489.60	1492.00	1440.00	1449.60
1664	AMEX	TZA	Wed, Jun 17, 2015	1492.80	1520.00	1484.80	1510.40
1663	AMEX	TZA	Tue, Jun 16, 2015	1544.00	1544.00	1496.00	1505.60
1662	AMEX	TZA	Mon, Jun 15, 2015	1550.40	1592.00	1526.40	1536.00
1661	AMEX	TZA	Fri, Jun 12, 2015	1521.60	1539.20	1514.42	1523.20
1660	AMEX	TZA	Thu, Jun 11, 2015	1513.60	1523.20	1500.80	1507.20
1659	AMEX	TZA	Wed, Jun 10, 2015	1561.60	1564.80	1504.00	1521.60
1658	AMEX	TZA	Tue, Jun 9, 2015	1568.00	1614.40	1563.20	1582.40
1657	AMEX	TZA	Mon, Jun 8, 2015	1548.80	1574.40	1537.58	1564.80
1656	AMEX	TZA	Fri, Jun 5, 2015	1590.40	1624.00	1539.22	1544.00
1655	AMEX	TZA	Thu, Jun 4, 2015	1556.80	1594.42	1537.62	1576.00
1654	AMEX	TZA	Wed, Jun 3, 2015	1571.20	1584.00	1528.00	1534.40
1653	AMEX	TZA	Tue, Jun 2, 2015	1609.60	1620.80	1552.00	1580.80
1652	AMEX	TZA	Mon, Jun 1, 2015	1576.00	1638.40	1566.40	1590.40
1651	AMEX	TZA	Fri, May 29, 2015	1580.80	1627.20	1576.00	1604.80
1650	AMEX	TZA	Thu, May 28, 2015	1585.60	1609.60	1576.00	1576.00
1649	AMEX	TZA	Wed, May 27, 2015	1628.80	1651.20	1568.00	1574.40
1648	AMEX	TZA	Tue, May 26, 2015	1604.80	1659.36	1603.20	1635.20
1647	AMEX	TZA	Fri, May 22, 2015	1577.60	1604.80	1559.20	1587.20
1646	AMEX	TZA	Thu, May 21, 2015	1569.60	1588.80	1550.40	1569.60
1645	AMEX	TZA	Wed, May 20, 2015	1563.20	1593.07	1551.18	1564.80
1644	AMEX	TZA	Tue, May 19, 2015	1576.00	1593.60	1566.40	1571.20
1643	AMEX	TZA	Mon, May 18, 2015	1633.60	1640.64	1563.20	1569.60
1642	AMEX	TZA	Fri, May 15, 2015	1628.80	1649.60	1620.30	1622.40
1641	AMEX	TZA	Thu, May 14, 2015	1646.40	1672.00	1614.40	1619.20
1640	AMEX	TZA	Wed, May 13, 2015	1659.20	1691.20	1640.80	1670.40
1639	AMEX	TZA	Tue, May 12, 2015	1676.80	1735.20	1652.80	1668.80
1638	AMEX	TZA	Mon, May 11, 2015	1665.60	1670.88	1624.00	1660.80
1637	AMEX	TZA	Fri, May 8, 2015	1652.80	1675.20	1640.00	1664.00
1636	AMEX	TZA	Thu, May 7, 2015	1726.40	1752.00	1681.62	1700.80
1635	AMEX	TZA	Wed, May 6, 2015	1728.00	1766.40	1713.60	1723.20
1634	AMEX	TZA	Tue, May 5, 2015	1680.00	1763.20	1667.22	1739.20
1633	AMEX	TZA	Mon, May 4, 2015	1688.00	1700.80	1638.40	1678.38
1632	AMEX	TZA	Fri, May 1, 2015	1713.60	1740.80	1688.00	1696.00
1631	AMEX	TZA	Thu, Apr 30, 2015	1656.00	1750.40	1640.00	1728.00
1630	AMEX	TZA	Wed, Apr 29, 2015	1601.60	1633.58	1585.60	1624.00
1629	AMEX	TZA	Tue, Apr 28, 2015	1600.00	1649.60	1568.00	1577.60
1628	AMEX	TZA	Mon, Apr 27, 2015	1539.20	1619.20	1513.60	1601.60
1627	AMEX	TZA	Fri, Apr 24, 2015	1536.00	1558.40	1530.40	1550.56
1626	AMEX	TZA	Thu, Apr 23, 2015	1566.40	1574.40	1528.00	1539.20
1625	AMEX	TZA	Wed, Apr 22, 2015	1566.40	1603.20	1552.00	1556.80
1624	AMEX	TZA	Tue, Apr 21, 2015	1545.60	1569.60	1538.38	1564.80
1623	AMEX	TZA	Mon, Apr 20, 2015	1584.00	1592.00	1548.80	1560.00
1622	AMEX	TZA	Fri, Apr 17, 2015	1582.40	1628.80	1567.20	1606.40
1621	AMEX	TZA	Thu, Apr 16, 2015	1536.00	1545.60	1524.80	1534.40
1620	AMEX	TZA	Wed, Apr 15, 2015	1548.80	1556.80	1512.00	1529.60
1619	AMEX	TZA	Tue, Apr 14, 2015	1563.20	1598.40	1550.40	1566.40
1618	AMEX	TZA	Mon, Apr 13, 2015	1566.40	1569.60	1539.20	1566.40
1617	AMEX	TZA	Fri, Apr 10, 2015	1574.40	1582.40	1561.60	1566.40
1616	AMEX	TZA	Thu, Apr 9, 2015	1577.60	1636.80	1564.80	1590.40
1615	AMEX	TZA	Wed, Apr 8, 2015	1616.00	1616.00	1566.40	1576.00
1614	AMEX	TZA	Tue, Apr 7, 2015	1594.40	1616.00	1574.40	1614.40
1613	AMEX	TZA	Mon, Apr 6, 2015	1633.60	1636.80	1576.00	1585.60
1612	AMEX	TZA	Thu, Apr 2, 2015	1617.60	1620.64	1584.00	1604.80
1611	AMEX	TZA	Wed, Apr 1, 2015	1624.00	1674.38	1617.60	1617.60
1610	AMEX	TZA	Tue, Mar 31, 2015	1624.00	1636.78	1604.80	1617.60
1609	AMEX	TZA	Mon, Mar 30, 2015	1644.80	1646.40	1595.20	1603.20
1608	AMEX	TZA	Fri, Mar 27, 2015	1702.40	1723.20	1665.60	1672.00
1607	AMEX	TZA	Thu, Mar 26, 2015	1713.60	1737.60	1680.00	1704.00
1606	AMEX	TZA	Wed, Mar 25, 2015	1582.40	1702.40	1580.80	1697.60
1605	AMEX	TZA	Tue, Mar 24, 2015	1588.80	1593.60	1569.60	1585.60
1604	AMEX	TZA	Mon, Mar 23, 2015	1584.00	1588.19	1569.60	1584.00
1603	AMEX	TZA	Fri, Mar 20, 2015	1606.40	1606.40	1574.74	1581.28
1602	AMEX	TZA	Thu, Mar 19, 2015	1646.40	1647.98	1620.80	1622.40
1601	AMEX	TZA	Wed, Mar 18, 2015	1684.80	1707.20	1616.00	1636.80
1600	AMEX	TZA	Tue, Mar 17, 2015	1700.80	1710.40	1668.80	1675.20
1599	AMEX	TZA	Mon, Mar 16, 2015	1699.20	1707.20	1678.40	1686.40
1598	AMEX	TZA	Fri, Mar 13, 2015	1705.60	1776.00	1694.42	1720.00
1597	AMEX	TZA	Thu, Mar 12, 2015	1756.80	1760.00	1696.00	1700.80
1596	AMEX	TZA	Wed, Mar 11, 2015	1816.00	1843.20	1785.60	1788.80
1595	AMEX	TZA	Tue, Mar 10, 2015	1809.60	1843.20	1806.40	1825.60
1594	AMEX	TZA	Mon, Mar 9, 2015	1777.60	1790.40	1753.62	1763.20
1593	AMEX	TZA	Fri, Mar 6, 2015	1753.60	1798.40	1723.20	1785.60
1592	AMEX	TZA	Thu, Mar 5, 2015	1731.20	1756.80	1713.60	1721.60
1591	AMEX	TZA	Wed, Mar 4, 2015	1744.00	1768.00	1728.00	1736.00
1590	AMEX	TZA	Tue, Mar 3, 2015	1704.00	1740.80	1703.84	1720.00
1589	AMEX	TZA	Mon, Mar 2, 2015	1729.60	1732.80	1680.00	1691.20
1588	AMEX	TZA	Fri, Feb 27, 2015	1712.00	1731.20	1699.20	1729.60
1587	AMEX	TZA	Thu, Feb 26, 2015	1726.40	1742.38	1700.80	1704.00
1586	AMEX	TZA	Wed, Feb 25, 2015	1732.00	1745.60	1712.00	1723.20
1585	AMEX	TZA	Tue, Feb 24, 2015	1736.00	1748.80	1712.00	1728.00
1584	AMEX	TZA	Mon, Feb 23, 2015	1753.60	1787.20	1734.40	1734.40
1583	AMEX	TZA	Fri, Feb 20, 2015	1764.80	1803.20	1734.40	1740.80
1582	AMEX	TZA	Thu, Feb 19, 2015	1769.60	1777.60	1742.40	1753.60
1581	AMEX	TZA	Wed, Feb 18, 2015	1779.20	1795.20	1756.80	1760.00
1580	AMEX	TZA	Tue, Feb 17, 2015	1772.80	1792.00	1756.80	1766.40
1579	AMEX	TZA	Fri, Feb 13, 2015	1808.00	1819.20	1772.80	1776.00
1578	AMEX	TZA	Thu, Feb 12, 2015	1841.60	1859.20	1808.00	1811.22
1577	AMEX	TZA	Wed, Feb 11, 2015	1883.20	1915.20	1860.00	1875.20
1576	AMEX	TZA	Tue, Feb 10, 2015	1872.00	1940.80	1857.60	1868.80
1575	AMEX	TZA	Mon, Feb 9, 2015	1881.60	1912.00	1841.60	1904.00
1574	AMEX	TZA	Fri, Feb 6, 2015	1851.20	1881.60	1816.00	1859.20
1573	AMEX	TZA	Thu, Feb 5, 2015	1916.80	1921.76	1843.20	1856.00
1572	AMEX	TZA	Wed, Feb 4, 2015	1932.00	1947.20	1892.80	1936.00
1571	AMEX	TZA	Tue, Feb 3, 2015	1988.80	1992.00	1904.00	1913.62
1570	AMEX	TZA	Mon, Feb 2, 2015	2054.40	2144.00	2014.40	2017.60
1569	AMEX	TZA	Fri, Jan 30, 2015	1988.80	2078.40	1964.80	2067.20
1568	AMEX	TZA	Thu, Jan 29, 2015	2012.80	2061.30	1947.20	1948.78
1567	AMEX	TZA	Wed, Jan 28, 2015	1910.40	2049.60	1897.60	2033.60
1566	AMEX	TZA	Tue, Jan 27, 2015	1974.40	1985.60	1907.20	1937.60
1565	AMEX	TZA	Mon, Jan 26, 2015	1976.00	2016.00	1908.80	1910.40
1564	AMEX	TZA	Fri, Jan 23, 2015	1958.40	1993.60	1932.80	1963.20
1563	AMEX	TZA	Thu, Jan 22, 2015	2048.00	2128.80	1960.00	1960.00
1562	AMEX	TZA	Wed, Jan 21, 2015	2091.20	2118.00	2036.80	2088.00
1561	AMEX	TZA	Tue, Jan 20, 2015	2033.60	2121.60	2022.40	2065.60
1560	AMEX	TZA	Fri, Jan 16, 2015	2171.20	2184.00	2030.77	2041.60
1559	AMEX	TZA	Thu, Jan 15, 2015	2025.60	2168.00	2016.00	2156.80
1558	AMEX	TZA	Wed, Jan 14, 2015	2089.60	2112.00	2032.00	2044.80
1557	AMEX	TZA	Tue, Jan 13, 2015	1982.40	2097.60	1915.20	2020.80
1556	AMEX	TZA	Mon, Jan 12, 2015	2000.00	2076.80	1985.60	2028.80
1555	AMEX	TZA	Fri, Jan 9, 2015	1948.80	2020.80	1947.20	2006.40
1554	AMEX	TZA	Thu, Jan 8, 2015	2009.60	2019.20	1948.13	1953.60
1553	AMEX	TZA	Wed, Jan 7, 2015	2092.80	2126.40	2056.00	2059.20
1552	AMEX	TZA	Tue, Jan 6, 2015	2016.00	2187.20	2009.60	2134.40
1551	AMEX	TZA	Mon, Jan 5, 2015	1990.40	2059.20	1964.80	2030.40
1550	AMEX	TZA	Fri, Jan 2, 2015	1899.20	2004.48	1876.00	1950.40
1549	AMEX	TZA	Wed, Dec 31, 2014	1867.20	1924.80	1838.40	1920.00
1548	AMEX	TZA	Tue, Dec 30, 2014	1868.80	1892.80	1848.48	1886.40
1547	AMEX	TZA	Mon, Dec 29, 2014	1875.20	1876.80	1840.80	1854.40
1546	AMEX	TZA	Fri, Dec 26, 2014	1899.20	1904.00	1867.20	1878.40
1545	AMEX	TZA	Wed, Dec 24, 2014	1924.80	1942.40	1904.00	1918.40
1544	AMEX	TZA	Tue, Dec 23, 2014	1908.80	1955.20	1908.80	1936.00
1543	AMEX	TZA	Mon, Dec 22, 2014	1966.40	1986.75	1944.00	1945.60
1542	AMEX	TZA	Fri, Dec 19, 2014	1995.20	2021.60	1955.20	1980.80
1541	AMEX	TZA	Thu, Dec 18, 2014	2008.00	2060.80	1993.60	1999.84
1540	AMEX	TZA	Wed, Dec 17, 2014	2288.00	2296.82	2088.00	2091.20
1539	AMEX	TZA	Tue, Dec 16, 2014	2308.80	2326.34	2185.76	2304.02
1538	AMEX	TZA	Mon, Dec 15, 2014	2193.60	2316.80	2168.00	2296.00
1537	AMEX	TZA	Fri, Dec 12, 2014	2224.00	2232.43	2155.66	2227.20
1536	AMEX	TZA	Thu, Dec 11, 2014	2145.60	2163.20	2060.80	2147.20
1535	AMEX	TZA	Wed, Dec 10, 2014	2070.40	2182.40	2049.60	2172.80
1534	AMEX	TZA	Tue, Dec 9, 2014	2227.20	2238.40	2041.60	2043.20
1533	AMEX	TZA	Mon, Dec 8, 2014	2100.80	2176.00	2043.20	2155.20
1532	AMEX	TZA	Fri, Dec 5, 2014	2104.00	2118.40	2064.00	2080.00
1531	AMEX	TZA	Thu, Dec 4, 2014	2110.40	2158.40	2100.82	2128.00
1530	AMEX	TZA	Wed, Dec 3, 2014	2158.40	2172.00	2078.94	2096.00
1529	AMEX	TZA	Tue, Dec 2, 2014	2233.60	2233.60	2136.00	2158.40
1528	AMEX	TZA	Mon, Dec 1, 2014	2160.00	2243.20	2152.00	2238.40
1527	AMEX	TZA	Fri, Nov 28, 2014	2048.00	2147.20	2048.00	2137.60
1526	AMEX	TZA	Wed, Nov 26, 2014	2075.20	2084.78	2049.60	2052.80
1525	AMEX	TZA	Tue, Nov 25, 2014	2065.60	2100.80	2035.20	2075.18
1524	AMEX	TZA	Mon, Nov 24, 2014	2144.00	2148.18	2073.60	2078.40
1523	AMEX	TZA	Fri, Nov 21, 2014	2072.00	2177.60	2068.80	2156.80
1522	AMEX	TZA	Thu, Nov 20, 2014	2267.20	2268.80	2161.60	2164.80
1521	AMEX	TZA	Wed, Nov 19, 2014	2176.00	2280.00	2176.00	2235.20
1520	AMEX	TZA	Tue, Nov 18, 2014	2180.80	2184.00	2128.00	2168.00
1519	AMEX	TZA	Mon, Nov 17, 2014	2160.00	2209.60	2140.80	2208.00
1518	AMEX	TZA	Fri, Nov 14, 2014	2140.80	2171.20	2124.80	2153.60
1517	AMEX	TZA	Thu, Nov 13, 2014	2088.00	2099.20	2072.00	2099.20
1516	AMEX	TZA	Wed, Nov 12, 2014	2156.80	2160.00	2081.60	2092.80
1515	AMEX	TZA	Tue, Nov 11, 2014	2134.40	2148.16	2116.80	2121.60
1514	AMEX	TZA	Mon, Nov 10, 2014	2159.20	2171.20	2124.80	2126.40
1513	AMEX	TZA	Fri, Nov 7, 2014	2176.00	2214.40	2158.40	2160.00
1512	AMEX	TZA	Thu, Nov 6, 2014	2198.40	2222.40	2168.00	2169.60
1511	AMEX	TZA	Wed, Nov 5, 2014	2158.40	2222.40	2155.20	2198.40
1510	AMEX	TZA	Tue, Nov 4, 2014	2203.20	2238.40	2170.40	2208.00
1509	AMEX	TZA	Mon, Nov 3, 2014	2158.40	2204.80	2123.36	2177.60
1508	AMEX	TZA	Fri, Oct 31, 2014	2147.20	2209.60	2144.00	2176.00
1507	AMEX	TZA	Thu, Oct 30, 2014	2353.60	2376.00	2240.00	2270.40
1506	AMEX	TZA	Wed, Oct 29, 2014	2302.40	2382.56	2268.80	2324.80
1505	AMEX	TZA	Tue, Oct 28, 2014	2494.40	2510.40	2312.00	2312.00
1504	AMEX	TZA	Mon, Oct 27, 2014	2571.20	2630.40	2521.60	2526.56
1503	AMEX	TZA	Fri, Oct 24, 2014	2536.00	2568.00	2508.80	2528.00
1502	AMEX	TZA	Thu, Oct 23, 2014	2600.00	2619.20	2488.00	2539.20
1501	AMEX	TZA	Wed, Oct 22, 2014	2555.20	2686.40	2536.00	2683.20
1500	AMEX	TZA	Tue, Oct 21, 2014	2662.40	2686.38	2569.60	2576.00
1499	AMEX	TZA	Mon, Oct 20, 2014	2836.80	2840.00	2704.00	2705.60
1498	AMEX	TZA	Fri, Oct 17, 2014	2678.40	2836.80	2668.80	2803.20
1497	AMEX	TZA	Thu, Oct 16, 2014	2996.80	3011.20	2718.40	2776.00
1496	AMEX	TZA	Wed, Oct 15, 2014	3081.60	3134.40	2843.20	2876.80
1495	AMEX	TZA	Tue, Oct 14, 2014	2992.00	3028.80	2840.00	2974.40
1494	AMEX	TZA	Mon, Oct 13, 2014	3033.60	3115.20	2918.40	3076.80
1493	AMEX	TZA	Fri, Oct 10, 2014	2955.20	3052.80	2862.40	3038.40
1492	AMEX	TZA	Thu, Oct 9, 2014	2720.00	2934.40	2720.00	2934.40
1491	AMEX	TZA	Wed, Oct 8, 2014	2900.80	2974.40	2708.80	2715.20
1490	AMEX	TZA	Tue, Oct 7, 2014	2798.40	2886.40	2761.60	2880.00
1489	AMEX	TZA	Mon, Oct 6, 2014	2652.80	2759.98	2646.40	2742.40
1488	AMEX	TZA	Fri, Oct 3, 2014	2670.40	2720.00	2627.20	2678.40
1487	AMEX	TZA	Thu, Oct 2, 2014	2822.40	2888.00	2704.00	2740.80
1486	AMEX	TZA	Wed, Oct 1, 2014	2712.00	2848.00	2702.40	2819.20
1485	AMEX	TZA	Tue, Sep 30, 2014	2595.20	2708.80	2587.20	2707.20
1484	AMEX	TZA	Mon, Sep 29, 2014	2672.00	2680.00	2568.00	2590.40
1483	AMEX	TZA	Fri, Sep 26, 2014	2624.00	2648.80	2576.00	2584.00
1482	AMEX	TZA	Thu, Sep 25, 2014	2545.60	2680.00	2537.60	2651.20
1481	AMEX	TZA	Wed, Sep 24, 2014	2585.60	2625.52	2520.00	2526.40
1480	AMEX	TZA	Tue, Sep 23, 2014	2558.40	2606.40	2508.80	2596.80
1479	AMEX	TZA	Mon, Sep 22, 2014	2457.60	2547.20	2452.80	2524.32
1478	AMEX	TZA	Fri, Sep 19, 2014	2305.60	2446.40	2305.60	2424.00
1477	AMEX	TZA	Thu, Sep 18, 2014	2348.80	2368.80	2331.20	2337.60
1476	AMEX	TZA	Wed, Sep 17, 2014	2395.20	2412.80	2334.40	2379.20
1475	AMEX	TZA	Tue, Sep 16, 2014	2443.20	2465.60	2377.60	2400.00
1474	AMEX	TZA	Mon, Sep 15, 2014	2344.00	2443.36	2342.40	2420.80
1473	AMEX	TZA	Fri, Sep 12, 2014	2275.20	2366.40	2273.60	2344.00
1472	AMEX	TZA	Thu, Sep 11, 2014	2358.40	2360.00	2265.60	2272.00
1471	AMEX	TZA	Wed, Sep 10, 2014	2360.00	2387.20	2314.13	2315.20
1470	AMEX	TZA	Tue, Sep 9, 2014	2291.20	2369.60	2288.00	2358.40
1469	AMEX	TZA	Mon, Sep 8, 2014	2297.60	2321.60	2264.00	2276.80
1468	AMEX	TZA	Fri, Sep 5, 2014	2324.80	2360.00	2288.00	2288.00
1467	AMEX	TZA	Thu, Sep 4, 2014	2268.00	2328.00	2225.60	2312.02
1466	AMEX	TZA	Wed, Sep 3, 2014	2211.20	2296.00	2209.60	2286.40
1465	AMEX	TZA	Tue, Sep 2, 2014	2256.00	2284.80	2227.20	2244.78
1464	AMEX	TZA	Fri, Aug 29, 2014	2305.60	2334.40	2267.20	2280.00
1463	AMEX	TZA	Thu, Aug 28, 2014	2315.20	2345.58	2302.40	2323.20
1462	AMEX	TZA	Wed, Aug 27, 2014	2267.20	2299.20	2262.40	2288.00
1461	AMEX	TZA	Tue, Aug 26, 2014	2324.80	2329.60	2264.00	2268.80
1460	AMEX	TZA	Mon, Aug 25, 2014	2324.80	2360.00	2294.40	2336.00
1459	AMEX	TZA	Fri, Aug 22, 2014	2380.80	2404.80	2342.40	2368.00
1458	AMEX	TZA	Thu, Aug 21, 2014	2388.80	2451.22	2356.80	2369.60
1457	AMEX	TZA	Wed, Aug 20, 2014	2390.40	2416.80	2368.00	2384.00
1456	AMEX	TZA	Tue, Aug 19, 2014	2376.00	2378.40	2339.18	2355.20
1455	AMEX	TZA	Mon, Aug 18, 2014	2416.00	2441.60	2376.00	2379.20
1454	AMEX	TZA	Fri, Aug 15, 2014	2420.80	2561.60	2419.20	2484.80
1453	AMEX	TZA	Thu, Aug 14, 2014	2483.20	2500.80	2467.20	2478.40
1452	AMEX	TZA	Wed, Aug 13, 2014	2520.00	2536.00	2472.00	2489.60
1451	AMEX	TZA	Tue, Aug 12, 2014	2520.00	2579.30	2486.40	2547.20
1450	AMEX	TZA	Mon, Aug 11, 2014	2526.40	2544.00	2436.80	2496.00
1449	AMEX	TZA	Fri, Aug 8, 2014	2638.40	2657.60	2560.00	2568.00
1448	AMEX	TZA	Thu, Aug 7, 2014	2582.40	2675.20	2553.60	2644.80
1447	AMEX	TZA	Wed, Aug 6, 2014	2684.80	2688.00	2558.40	2608.00
1446	AMEX	TZA	Tue, Aug 5, 2014	2652.80	2692.00	2574.40	2638.40
1445	AMEX	TZA	Mon, Aug 4, 2014	2649.60	2744.00	2604.80	2616.00
1444	AMEX	TZA	Fri, Aug 1, 2014	2654.40	2745.50	2614.40	2684.80
1443	AMEX	TZA	Thu, Jul 31, 2014	2556.80	2654.40	2534.40	2651.18
1442	AMEX	TZA	Wed, Jul 30, 2014	2457.60	2513.58	2448.00	2480.00
1441	AMEX	TZA	Tue, Jul 29, 2014	2507.20	2532.80	2459.20	2510.40
1440	AMEX	TZA	Mon, Jul 28, 2014	2476.80	2584.00	2475.36	2531.20
1439	AMEX	TZA	Fri, Jul 25, 2014	2484.80	2518.40	2468.80	2497.60
1438	AMEX	TZA	Thu, Jul 24, 2014	2393.60	2448.80	2366.40	2427.20
1437	AMEX	TZA	Wed, Jul 23, 2014	2406.40	2438.24	2380.80	2414.40
1436	AMEX	TZA	Tue, Jul 22, 2014	2441.60	2459.20	2392.00	2425.60
1435	AMEX	TZA	Mon, Jul 21, 2014	2504.00	2536.00	2472.32	2489.60
1434	AMEX	TZA	Fri, Jul 18, 2014	2563.20	2579.36	2444.80	2459.20
1433	AMEX	TZA	Thu, Jul 17, 2014	2512.00	2596.40	2465.84	2579.20
1432	AMEX	TZA	Wed, Jul 16, 2014	2411.20	2492.80	2411.20	2465.60
1431	AMEX	TZA	Tue, Jul 15, 2014	2382.40	2488.64	2358.40	2448.00
1430	AMEX	TZA	Mon, Jul 14, 2014	2328.00	2395.20	2328.00	2376.00
1429	AMEX	TZA	Fri, Jul 11, 2014	2408.00	2449.60	2395.20	2412.80
1428	AMEX	TZA	Thu, Jul 10, 2014	2473.60	2481.60	2356.80	2403.20
1427	AMEX	TZA	Wed, Jul 9, 2014	2318.40	2360.00	2294.40	2329.60
1426	AMEX	TZA	Tue, Jul 8, 2014	2272.00	2376.00	2260.80	2336.00
1425	AMEX	TZA	Mon, Jul 7, 2014	2169.60	2260.80	2169.60	2256.00
1424	AMEX	TZA	Thu, Jul 3, 2014	2161.60	2180.80	2145.60	2152.00
1423	AMEX	TZA	Wed, Jul 2, 2014	2164.80	2200.00	2144.00	2190.40
1422	AMEX	TZA	Tue, Jul 1, 2014	2209.60	2212.80	2113.60	2160.00
1421	AMEX	TZA	Mon, Jun 30, 2014	2268.80	2288.00	2232.00	2233.60
1420	AMEX	TZA	Fri, Jun 27, 2014	2334.40	2336.00	2252.80	2262.40
1419	AMEX	TZA	Thu, Jun 26, 2014	2292.80	2363.20	2291.20	2307.20
1418	AMEX	TZA	Wed, Jun 25, 2014	2398.40	2400.00	2294.40	2296.00
1417	AMEX	TZA	Tue, Jun 24, 2014	2300.80	2363.20	2233.60	2355.20
1416	AMEX	TZA	Mon, Jun 23, 2014	2257.60	2304.00	2254.40	2287.84
1415	AMEX	TZA	Fri, Jun 20, 2014	2294.40	2312.00	2268.80	2272.00
1414	AMEX	TZA	Thu, Jun 19, 2014	2278.40	2339.20	2273.60	2294.40
1413	AMEX	TZA	Wed, Jun 18, 2014	2352.00	2377.60	2299.20	2302.40
1412	AMEX	TZA	Tue, Jun 17, 2014	2408.00	2422.40	2321.60	2347.20
1411	AMEX	TZA	Mon, Jun 16, 2014	2440.00	2464.00	2400.00	2400.00
1410	AMEX	TZA	Fri, Jun 13, 2014	2432.00	2494.40	2416.00	2433.60
1409	AMEX	TZA	Thu, Jun 12, 2014	2424.00	2478.40	2417.60	2448.00
1408	AMEX	TZA	Wed, Jun 11, 2014	2409.60	2448.00	2392.00	2404.80
1407	AMEX	TZA	Tue, Jun 10, 2014	2374.40	2414.40	2363.20	2372.80
1406	AMEX	TZA	Mon, Jun 9, 2014	2424.00	2435.52	2323.20	2358.40
1405	AMEX	TZA	Fri, Jun 6, 2014	2464.00	2472.00	2400.00	2417.60
1404	AMEX	TZA	Thu, Jun 5, 2014	2640.80	2684.80	2488.00	2497.60
1403	AMEX	TZA	Wed, Jun 4, 2014	2729.60	2750.96	2652.80	2660.80
1402	AMEX	TZA	Tue, Jun 3, 2014	2718.40	2756.80	2667.20	2689.60
1401	AMEX	TZA	Mon, Jun 2, 2014	2617.60	2736.00	2616.00	2673.60
1400	AMEX	TZA	Fri, May 30, 2014	2601.60	2668.59	2595.20	2633.60
1399	AMEX	TZA	Thu, May 29, 2014	2603.20	2646.40	2584.00	2598.40
1398	AMEX	TZA	Wed, May 28, 2014	2603.20	2656.80	2595.20	2628.80
1397	AMEX	TZA	Tue, May 27, 2014	2651.20	2654.40	2568.00	2584.00
1396	AMEX	TZA	Fri, May 23, 2014	2803.20	2814.40	2699.36	2702.40
1395	AMEX	TZA	Thu, May 22, 2014	2859.20	2886.40	2772.80	2793.60
1394	AMEX	TZA	Wed, May 21, 2014	2883.20	2971.18	2846.40	2888.00
1393	AMEX	TZA	Tue, May 20, 2014	2824.00	2977.60	2824.00	2928.02
1392	AMEX	TZA	Mon, May 19, 2014	2921.60	2945.60	2780.80	2803.20
1391	AMEX	TZA	Fri, May 16, 2014	2947.20	3019.20	2892.80	2897.60
1390	AMEX	TZA	Thu, May 15, 2014	2937.60	3067.20	2926.40	2950.40
1389	AMEX	TZA	Wed, May 14, 2014	2784.00	2908.80	2782.40	2896.00
1388	AMEX	TZA	Tue, May 13, 2014	2693.60	2766.40	2660.80	2760.00
1387	AMEX	TZA	Mon, May 12, 2014	2828.80	2843.20	2646.40	2686.40
1386	AMEX	TZA	Fri, May 9, 2014	2992.00	3022.40	2878.40	2881.60
1385	AMEX	TZA	Thu, May 8, 2014	2884.80	2988.80	2790.40	2961.60
1384	AMEX	TZA	Wed, May 7, 2014	2872.00	3009.60	2851.20	2873.60
1383	AMEX	TZA	Tue, May 6, 2014	2784.00	2888.00	2761.60	2880.00
1382	AMEX	TZA	Mon, May 5, 2014	2804.80	2848.00	2728.02	2752.00
1381	AMEX	TZA	Fri, May 2, 2014	2728.00	2764.46	2659.22	2736.00
1380	AMEX	TZA	Thu, May 1, 2014	2761.60	2848.00	2688.00	2752.00
1379	AMEX	TZA	Wed, Apr 30, 2014	2832.00	2896.00	2742.40	2742.40
1378	AMEX	TZA	Tue, Apr 29, 2014	2787.20	2825.60	2744.00	2798.40
1377	AMEX	TZA	Mon, Apr 28, 2014	2745.60	2942.40	2704.00	2820.80
1376	AMEX	TZA	Fri, Apr 25, 2014	2667.20	2801.22	2665.55	2772.80
1375	AMEX	TZA	Thu, Apr 24, 2014	2568.00	2699.20	2561.60	2633.60
1374	AMEX	TZA	Wed, Apr 23, 2014	2579.20	2624.00	2560.00	2614.40
1373	AMEX	TZA	Tue, Apr 22, 2014	2638.40	2649.60	2544.00	2568.00
1372	AMEX	TZA	Mon, Apr 21, 2014	2675.20	2732.80	2646.40	2651.20
1371	AMEX	TZA	Thu, Apr 17, 2014	2756.80	2776.00	2656.00	2692.80
1370	AMEX	TZA	Wed, Apr 16, 2014	2766.40	2819.20	2726.40	2734.40
1369	AMEX	TZA	Tue, Apr 15, 2014	2833.60	3015.84	2780.40	2824.00
1368	AMEX	TZA	Mon, Apr 14, 2014	2792.00	2940.80	2760.00	2857.92
1367	AMEX	TZA	Fri, Apr 11, 2014	2838.40	2921.60	2748.80	2878.40
1366	AMEX	TZA	Thu, Apr 10, 2014	2558.40	2804.80	2558.40	2768.00
1365	AMEX	TZA	Wed, Apr 9, 2014	2636.80	2672.00	2550.40	2552.00
1364	AMEX	TZA	Tue, Apr 8, 2014	2721.60	2766.40	2622.40	2664.00
1363	AMEX	TZA	Mon, Apr 7, 2014	2646.40	2772.80	2624.00	2726.40
1362	AMEX	TZA	Fri, Apr 4, 2014	2393.60	2636.80	2382.40	2606.40
1361	AMEX	TZA	Thu, Apr 3, 2014	2368.00	2470.40	2365.60	2438.40
1360	AMEX	TZA	Wed, Apr 2, 2014	2377.60	2411.20	2364.80	2371.20
1359	AMEX	TZA	Tue, Apr 1, 2014	2480.00	2481.60	2390.40	2401.60
1358	AMEX	TZA	Mon, Mar 31, 2014	2588.80	2619.20	2478.40	2494.40
1357	AMEX	TZA	Fri, Mar 28, 2014	2628.80	2664.00	2524.80	2638.40
1356	AMEX	TZA	Thu, Mar 27, 2014	2614.40	2683.20	2568.00	2635.20
1355	AMEX	TZA	Wed, Mar 26, 2014	2427.20	2616.00	2425.60	2614.40
1354	AMEX	TZA	Tue, Mar 25, 2014	2427.20	2524.78	2387.20	2475.20
1353	AMEX	TZA	Mon, Mar 24, 2014	2368.00	2536.00	2353.62	2470.40
1352	AMEX	TZA	Fri, Mar 21, 2014	2326.40	2393.60	2296.00	2390.42
1351	AMEX	TZA	Thu, Mar 20, 2014	2387.20	2420.80	2339.20	2358.40
1350	AMEX	TZA	Wed, Mar 19, 2014	2332.80	2420.80	2326.40	2366.40
1349	AMEX	TZA	Tue, Mar 18, 2014	2422.40	2428.64	2323.20	2331.20
1348	AMEX	TZA	Mon, Mar 17, 2014	2420.80	2443.20	2368.00	2430.40
1347	AMEX	TZA	Fri, Mar 14, 2014	2524.80	2524.80	2443.20	2465.60
1346	AMEX	TZA	Thu, Mar 13, 2014	2387.20	2536.00	2379.20	2496.00
1345	AMEX	TZA	Wed, Mar 12, 2014	2480.00	2507.20	2411.20	2411.20
1344	AMEX	TZA	Tue, Mar 11, 2014	2356.80	2468.80	2334.40	2440.00
1343	AMEX	TZA	Mon, Mar 10, 2014	2360.00	2410.62	2347.20	2361.60
1342	AMEX	TZA	Fri, Mar 7, 2014	2296.00	2379.20	2296.00	2345.60
1341	AMEX	TZA	Thu, Mar 6, 2014	2313.60	2356.80	2307.20	2336.00
1340	AMEX	TZA	Wed, Mar 5, 2014	2331.20	2352.00	2324.80	2331.20
1339	AMEX	TZA	Tue, Mar 4, 2014	2443.20	2443.20	2289.60	2331.20
1338	AMEX	TZA	Mon, Mar 3, 2014	2548.80	2609.58	2504.00	2529.60
1337	AMEX	TZA	Fri, Feb 28, 2014	2460.80	2532.80	2412.82	2484.80
1336	AMEX	TZA	Thu, Feb 27, 2014	2523.20	2537.60	2456.00	2456.00
1335	AMEX	TZA	Wed, Feb 26, 2014	2544.00	2560.00	2452.78	2500.80
1334	AMEX	TZA	Tue, Feb 25, 2014	2547.20	2577.60	2508.80	2550.56
1333	AMEX	TZA	Mon, Feb 24, 2014	2603.20	2606.98	2505.60	2547.20
1332	AMEX	TZA	Fri, Feb 21, 2014	2619.20	2634.40	2585.06	2616.00
1331	AMEX	TZA	Thu, Feb 20, 2014	2718.40	2739.20	2624.00	2643.20
1330	AMEX	TZA	Wed, Feb 19, 2014	2673.60	2734.40	2620.82	2729.60
1329	AMEX	TZA	Tue, Feb 18, 2014	2710.40	2728.00	2635.20	2648.00
1328	AMEX	TZA	Fri, Feb 14, 2014	2764.80	2798.40	2723.20	2734.40
1327	AMEX	TZA	Thu, Feb 13, 2014	2938.40	2940.80	2736.00	2748.80
1326	AMEX	TZA	Wed, Feb 12, 2014	2873.60	2894.40	2816.00	2854.40
1325	AMEX	TZA	Tue, Feb 11, 2014	2961.60	2984.00	2865.60	2889.60
1324	AMEX	TZA	Mon, Feb 10, 2014	2990.40	3056.00	2966.40	2969.60
1323	AMEX	TZA	Fri, Feb 7, 2014	3060.80	3102.40	2987.20	2995.20
1322	AMEX	TZA	Thu, Feb 6, 2014	3155.20	3155.20	3060.80	3104.00
1321	AMEX	TZA	Wed, Feb 5, 2014	3160.00	3292.80	3132.80	3176.00
1320	AMEX	TZA	Tue, Feb 4, 2014	3129.60	3201.58	3064.00	3107.20
1319	AMEX	TZA	Mon, Feb 3, 2014	2928.00	3219.20	2904.00	3171.20
1318	AMEX	TZA	Fri, Jan 31, 2014	2977.60	2982.40	2844.80	2907.20
1317	AMEX	TZA	Thu, Jan 30, 2014	2899.20	2923.20	2795.20	2851.20
1316	AMEX	TZA	Wed, Jan 29, 2014	2936.00	3001.60	2884.80	2974.40
1315	AMEX	TZA	Tue, Jan 28, 2014	2936.00	2945.62	2856.00	2857.60
1314	AMEX	TZA	Mon, Jan 27, 2014	2801.60	2996.80	2795.20	2948.80
1313	AMEX	TZA	Fri, Jan 24, 2014	2673.60	2836.80	2670.40	2817.60
1312	AMEX	TZA	Thu, Jan 23, 2014	2604.80	2673.30	2600.32	2620.80
1311	AMEX	TZA	Wed, Jan 22, 2014	2608.00	2620.80	2563.20	2571.20
1310	AMEX	TZA	Tue, Jan 21, 2014	2606.40	2670.40	2596.80	2609.60
1309	AMEX	TZA	Fri, Jan 17, 2014	2633.60	2676.80	2627.20	2660.80
1308	AMEX	TZA	Thu, Jan 16, 2014	2652.80	2668.80	2632.00	2633.60
1307	AMEX	TZA	Wed, Jan 15, 2014	2684.80	2688.00	2640.00	2643.20
1306	AMEX	TZA	Tue, Jan 14, 2014	2771.20	2793.55	2696.00	2704.00
1305	AMEX	TZA	Mon, Jan 13, 2014	2718.40	2855.68	2702.40	2804.80
1304	AMEX	TZA	Fri, Jan 10, 2014	2742.40	2779.20	2699.20	2699.20
1303	AMEX	TZA	Thu, Jan 9, 2014	2720.00	2796.80	2708.80	2744.00
1302	AMEX	TZA	Wed, Jan 8, 2014	2753.60	2803.20	2732.80	2745.60
1301	AMEX	TZA	Tue, Jan 7, 2014	2795.20	2803.20	2726.40	2757.12
1300	AMEX	TZA	Mon, Jan 6, 2014	2724.80	2832.00	2721.60	2827.20
1299	AMEX	TZA	Fri, Jan 3, 2014	2776.00	2806.40	2748.80	2763.20
1298	AMEX	TZA	Thu, Jan 2, 2014	2736.00	2836.80	2734.40	2804.80
1297	AMEX	TZA	Tue, Dec 31, 2013	2718.40	2731.20	2694.40	2715.20
1296	AMEX	TZA	Mon, Dec 30, 2013	2737.60	2756.80	2720.00	2742.40
1295	AMEX	TZA	Fri, Dec 27, 2013	2708.80	2763.20	2694.40	2734.40
1294	AMEX	TZA	Thu, Dec 26, 2013	2699.20	2739.20	2676.80	2728.00
1293	AMEX	TZA	Tue, Dec 24, 2013	2753.60	2756.80	2715.20	2729.60
1292	AMEX	TZA	Mon, Dec 23, 2013	2808.00	2825.60	2761.60	2766.40
1291	AMEX	TZA	Fri, Dec 20, 2013	3008.00	3008.00	2840.00	2873.60
1290	AMEX	TZA	Thu, Dec 19, 2013	2963.20	3024.00	2952.00	3011.20
1289	AMEX	TZA	Wed, Dec 18, 2013	3060.80	3160.00	2948.80	2953.60
1288	AMEX	TZA	Tue, Dec 17, 2013	3070.40	3136.00	3060.80	3073.60
1287	AMEX	TZA	Mon, Dec 16, 2013	3142.40	3150.40	3059.20	3065.60
1286	AMEX	TZA	Fri, Dec 13, 2013	3188.80	3244.80	3147.20	3176.00
1285	AMEX	TZA	Thu, Dec 12, 2013	3219.20	3251.20	3172.80	3208.00
1284	AMEX	TZA	Wed, Dec 11, 2013	3070.40	3251.20	3068.80	3222.56
1283	AMEX	TZA	Tue, Dec 10, 2013	3016.00	3094.40	2987.44	3081.60
1282	AMEX	TZA	Mon, Dec 9, 2013	2987.20	3041.60	2964.80	2998.40
1281	AMEX	TZA	Fri, Dec 6, 2013	2982.40	3020.80	2945.60	2993.60
1280	AMEX	TZA	Thu, Dec 5, 2013	3080.00	3105.60	3035.20	3067.20
1279	AMEX	TZA	Wed, Dec 4, 2013	3094.40	3166.83	3001.60	3078.40
1278	AMEX	TZA	Tue, Dec 3, 2013	3025.60	3094.40	2987.20	3048.00
1277	AMEX	TZA	Mon, Dec 2, 2013	2907.20	3030.40	2902.40	3000.00
1276	AMEX	TZA	Fri, Nov 29, 2013	2888.00	2923.20	2872.00	2921.60
1275	AMEX	TZA	Wed, Nov 27, 2013	2976.00	2992.00	2920.00	2923.20
1274	AMEX	TZA	Tue, Nov 26, 2013	3048.00	3054.38	2961.60	2977.60
1273	AMEX	TZA	Mon, Nov 25, 2013	3035.20	3075.20	3020.80	3044.80
1272	AMEX	TZA	Fri, Nov 22, 2013	3102.40	3121.60	3048.00	3056.00
1271	AMEX	TZA	Thu, Nov 21, 2013	3238.40	3250.88	3100.80	3102.40
1270	AMEX	TZA	Wed, Nov 20, 2013	3228.80	3323.20	3204.80	3278.40
1269	AMEX	TZA	Tue, Nov 19, 2013	3214.40	3310.56	3164.80	3273.60
1268	AMEX	TZA	Mon, Nov 18, 2013	3112.00	3246.40	3104.00	3212.80
1267	AMEX	TZA	Fri, Nov 15, 2013	3176.00	3211.20	3142.40	3147.20
1266	AMEX	TZA	Thu, Nov 14, 2013	3190.40	3249.60	3176.00	3188.80
1265	AMEX	TZA	Wed, Nov 13, 2013	3350.40	3355.20	3180.80	3184.00
1264	AMEX	TZA	Tue, Nov 12, 2013	3316.80	3347.20	3273.60	3273.60
1263	AMEX	TZA	Mon, Nov 11, 2013	3318.40	3352.00	3268.48	3286.40
1262	AMEX	TZA	Fri, Nov 8, 2013	3473.60	3478.40	3280.00	3300.80
1261	AMEX	TZA	Thu, Nov 7, 2013	3276.80	3502.40	3262.40	3496.00
1260	AMEX	TZA	Wed, Nov 6, 2013	3217.60	3345.60	3214.42	3326.40
1259	AMEX	TZA	Tue, Nov 5, 2013	3288.00	3346.50	3254.40	3276.80
1258	AMEX	TZA	Mon, Nov 4, 2013	3318.40	3347.20	3235.20	3251.20
1257	AMEX	TZA	Fri, Nov 1, 2013	3305.60	3436.80	3283.20	3366.40
1256	AMEX	TZA	Thu, Oct 31, 2013	3272.00	3352.00	3238.38	3315.20
1255	AMEX	TZA	Wed, Oct 30, 2013	3131.20	3291.22	3128.00	3264.00
1254	AMEX	TZA	Tue, Oct 29, 2013	3142.40	3209.60	3118.40	3139.20
1253	AMEX	TZA	Mon, Oct 28, 2013	3160.00	3214.40	3147.20	3169.60
1252	AMEX	TZA	Fri, Oct 25, 2013	3150.40	3206.42	3134.40	3161.60
1251	AMEX	TZA	Thu, Oct 24, 2013	3216.00	3230.40	3152.00	3161.60
1250	AMEX	TZA	Wed, Oct 23, 2013	3240.00	3278.40	3212.80	3224.00
1249	AMEX	TZA	Tue, Oct 22, 2013	3177.60	3228.80	3131.20	3200.00
1248	AMEX	TZA	Mon, Oct 21, 2013	3185.60	3236.80	3166.40	3222.40
1247	AMEX	TZA	Fri, Oct 18, 2013	3244.80	3281.60	3193.60	3201.60
1246	AMEX	TZA	Thu, Oct 17, 2013	3454.40	3456.00	3318.40	3323.20
1245	AMEX	TZA	Wed, Oct 16, 2013	3460.80	3488.00	3396.80	3404.80
1244	AMEX	TZA	Tue, Oct 15, 2013	3459.20	3560.00	3433.60	3532.80
1243	AMEX	TZA	Mon, Oct 14, 2013	3548.80	3563.20	3425.60	3443.20
1242	AMEX	TZA	Fri, Oct 11, 2013	3680.00	3681.60	3484.80	3484.80
1241	AMEX	TZA	Thu, Oct 10, 2013	3776.00	3788.80	3633.60	3654.40
1240	AMEX	TZA	Wed, Oct 9, 2013	3860.80	4006.40	3854.40	3934.40
1239	AMEX	TZA	Tue, Oct 8, 2013	3702.40	3902.40	3683.20	3889.44
1238	AMEX	TZA	Mon, Oct 7, 2013	3688.00	3713.60	3619.20	3710.40
1237	AMEX	TZA	Fri, Oct 4, 2013	3654.40	3675.20	3556.80	3588.80
1236	AMEX	TZA	Thu, Oct 3, 2013	3571.20	3726.40	3553.76	3659.20
1235	AMEX	TZA	Wed, Oct 2, 2013	3584.00	3603.20	3518.40	3550.40
1234	AMEX	TZA	Tue, Oct 1, 2013	3646.40	3652.00	3507.20	3507.36
1233	AMEX	TZA	Mon, Sep 30, 2013	3758.40	3776.00	3614.40	3635.84
1232	AMEX	TZA	Fri, Sep 27, 2013	3660.80	3678.38	3593.60	3644.96
1231	AMEX	TZA	Thu, Sep 26, 2013	3624.00	3664.00	3552.00	3590.40
1230	AMEX	TZA	Wed, Sep 25, 2013	3625.60	3668.64	3552.00	3649.60
1229	AMEX	TZA	Tue, Sep 24, 2013	3657.60	3724.80	3558.40	3638.40
1228	AMEX	TZA	Mon, Sep 23, 2013	3664.00	3756.80	3643.20	3665.60
1227	AMEX	TZA	Fri, Sep 20, 2013	3606.40	3676.80	3601.60	3675.20
1226	AMEX	TZA	Thu, Sep 19, 2013	3598.40	3668.80	3588.80	3632.00
1225	AMEX	TZA	Wed, Sep 18, 2013	3734.40	3817.60	3569.60	3620.80
1224	AMEX	TZA	Tue, Sep 17, 2013	3843.20	3844.80	3734.40	3734.40
1223	AMEX	TZA	Mon, Sep 16, 2013	3732.80	3864.00	3731.20	3854.72
1222	AMEX	TZA	Fri, Sep 13, 2013	3897.60	3952.00	3868.80	3872.00
1221	AMEX	TZA	Thu, Sep 12, 2013	3866.40	3939.20	3852.80	3932.80
1220	AMEX	TZA	Wed, Sep 11, 2013	3878.40	3905.60	3828.80	3857.60
1219	AMEX	TZA	Tue, Sep 10, 2013	3900.80	3945.60	3856.00	3859.04
1218	AMEX	TZA	Mon, Sep 9, 2013	4123.20	4126.40	3968.00	3977.60
1217	AMEX	TZA	Fri, Sep 6, 2013	4128.00	4368.00	4105.76	4168.00
1216	AMEX	TZA	Thu, Sep 5, 2013	4212.80	4235.20	4152.00	4201.60
1215	AMEX	TZA	Wed, Sep 4, 2013	4324.80	4376.00	4216.27	4222.40
1214	AMEX	TZA	Tue, Sep 3, 2013	4230.40	4457.60	4164.80	4337.60
1213	AMEX	TZA	Fri, Aug 30, 2013	4225.60	4441.60	4225.60	4416.96
1212	AMEX	TZA	Thu, Aug 29, 2013	4371.20	4380.80	4180.80	4228.80
1211	AMEX	TZA	Wed, Aug 28, 2013	4406.40	4422.40	4310.40	4360.00
1210	AMEX	TZA	Tue, Aug 27, 2013	4251.20	4414.40	4196.80	4392.00
1209	AMEX	TZA	Mon, Aug 26, 2013	4080.00	4155.20	4028.80	4107.52
1208	AMEX	TZA	Fri, Aug 23, 2013	4102.40	4192.00	4096.00	4105.60
1207	AMEX	TZA	Thu, Aug 22, 2013	4275.20	4280.00	4128.00	4139.36
1206	AMEX	TZA	Wed, Aug 21, 2013	4294.40	4377.62	4192.00	4316.80
1205	AMEX	TZA	Tue, Aug 20, 2013	4419.20	4427.20	4216.00	4241.60
1204	AMEX	TZA	Mon, Aug 19, 2013	4308.80	4440.00	4280.16	4440.00
1203	AMEX	TZA	Fri, Aug 16, 2013	4289.60	4320.00	4217.60	4302.40
1202	AMEX	TZA	Thu, Aug 15, 2013	4171.20	4276.80	4155.20	4250.72
1201	AMEX	TZA	Wed, Aug 14, 2013	3984.00	4035.18	3963.20	4028.80
1200	AMEX	TZA	Tue, Aug 13, 2013	3960.00	4059.20	3960.00	3985.60
1199	AMEX	TZA	Mon, Aug 12, 2013	4113.60	4115.20	3964.80	3972.80
1198	AMEX	TZA	Fri, Aug 9, 2013	4044.80	4092.80	3974.40	4033.60
1197	AMEX	TZA	Thu, Aug 8, 2013	4004.80	4088.00	3968.00	4022.40
1196	AMEX	TZA	Wed, Aug 7, 2013	4027.20	4100.80	4001.62	4070.40
1195	AMEX	TZA	Tue, Aug 6, 2013	3907.20	4020.80	3892.80	3985.60
1194	AMEX	TZA	Mon, Aug 5, 2013	3920.00	3944.00	3862.40	3875.20
1193	AMEX	TZA	Fri, Aug 2, 2013	3964.80	3976.00	3900.80	3907.20
1192	AMEX	TZA	Thu, Aug 1, 2013	3971.20	3988.80	3896.00	3923.20
1191	AMEX	TZA	Wed, Jul 31, 2013	4067.20	4097.60	3973.36	4089.60
1190	AMEX	TZA	Tue, Jul 30, 2013	4088.00	4160.00	4067.20	4112.00
1189	AMEX	TZA	Mon, Jul 29, 2013	4075.20	4169.60	4024.00	4127.76
1188	AMEX	TZA	Fri, Jul 26, 2013	4060.80	4126.56	4033.60	4041.84
1187	AMEX	TZA	Thu, Jul 25, 2013	4121.60	4137.60	3982.40	3992.00
1186	AMEX	TZA	Wed, Jul 24, 2013	3956.80	4124.80	3947.20	4109.38
1185	AMEX	TZA	Tue, Jul 23, 2013	3958.40	4030.40	3952.00	4006.40
1184	AMEX	TZA	Mon, Jul 22, 2013	4006.40	4046.40	3972.80	3995.84
1183	AMEX	TZA	Fri, Jul 19, 2013	4060.80	4094.40	4027.20	4027.20
1182	AMEX	TZA	Thu, Jul 18, 2013	4099.20	4107.20	3995.20	4040.00
1181	AMEX	TZA	Wed, Jul 17, 2013	4107.20	4156.80	4073.60	4129.60
1180	AMEX	TZA	Tue, Jul 16, 2013	4113.60	4209.58	4107.20	4181.28
1179	AMEX	TZA	Mon, Jul 15, 2013	4193.60	4208.00	4107.20	4120.00
1178	AMEX	TZA	Fri, Jul 12, 2013	4254.40	4257.60	4176.00	4216.00
1177	AMEX	TZA	Thu, Jul 11, 2013	4264.00	4328.00	4243.20	4249.60
1176	AMEX	TZA	Wed, Jul 10, 2013	4449.60	4484.80	4401.60	4406.40
1175	AMEX	TZA	Tue, Jul 9, 2013	4491.20	4547.20	4427.20	4449.60
1174	AMEX	TZA	Mon, Jul 8, 2013	4576.00	4606.40	4529.60	4572.80
1173	AMEX	TZA	Fri, Jul 5, 2013	4680.00	4835.20	4625.60	4630.40
1172	AMEX	TZA	Wed, Jul 3, 2013	4926.40	4947.20	4791.42	4835.20
1171	AMEX	TZA	Tue, Jul 2, 2013	4862.40	4968.00	4764.80	4868.80
1170	AMEX	TZA	Mon, Jul 1, 2013	5008.00	5009.60	4787.20	4859.20
1169	AMEX	TZA	Fri, Jun 28, 2013	5051.20	5120.00	4963.36	5094.08
1168	AMEX	TZA	Thu, Jun 27, 2013	5179.20	5185.60	5001.58	5022.40
1167	AMEX	TZA	Wed, Jun 26, 2013	5195.20	5342.24	5179.20	5270.45
1166	AMEX	TZA	Tue, Jun 25, 2013	5352.00	5475.20	5312.00	5344.00
1165	AMEX	TZA	Mon, Jun 24, 2013	5472.00	5648.00	5371.20	5499.20
1164	AMEX	TZA	Fri, Jun 21, 2013	5350.40	5520.00	5262.40	5304.00
1163	AMEX	TZA	Thu, Jun 20, 2013	5190.40	5404.80	5166.40	5331.20
1162	AMEX	TZA	Wed, Jun 19, 2013	4780.80	4968.00	4756.80	4947.20
1161	AMEX	TZA	Tue, Jun 18, 2013	4929.60	4942.40	4744.00	4779.20
1160	AMEX	TZA	Mon, Jun 17, 2013	4920.00	5049.60	4876.80	4963.20
1159	AMEX	TZA	Fri, Jun 14, 2013	4971.20	5099.20	4920.00	5048.00
1158	AMEX	TZA	Thu, Jun 13, 2013	5227.20	5283.20	4910.40	4952.00
1157	AMEX	TZA	Wed, Jun 12, 2013	4977.60	5240.00	4955.20	5211.20
1156	AMEX	TZA	Tue, Jun 11, 2013	5078.40	5200.00	4963.20	5077.44
1155	AMEX	TZA	Mon, Jun 10, 2013	4936.00	5064.00	4913.60	4913.60
1154	AMEX	TZA	Fri, Jun 7, 2013	5051.20	5148.80	4968.00	5012.80
1153	AMEX	TZA	Thu, Jun 6, 2013	5308.80	5404.80	5121.60	5121.60
1152	AMEX	TZA	Wed, Jun 5, 2013	5113.60	5336.00	5096.00	5300.80
1151	AMEX	TZA	Tue, Jun 4, 2013	4948.80	5212.48	4870.40	5097.60
1150	AMEX	TZA	Mon, Jun 3, 2013	5030.40	5203.20	4924.80	4950.40
1149	AMEX	TZA	Fri, May 31, 2013	5003.20	5091.20	4904.00	5081.60
1148	AMEX	TZA	Thu, May 30, 2013	4984.00	5014.40	4889.60	4931.20
1147	AMEX	TZA	Wed, May 29, 2013	4976.00	5150.38	4934.40	5020.80
1146	AMEX	TZA	Tue, May 28, 2013	4881.60	4995.20	4745.60	4888.00
1145	AMEX	TZA	Fri, May 24, 2013	5179.20	5271.20	5078.72	5091.84
1144	AMEX	TZA	Thu, May 23, 2013	5283.20	5308.80	5081.60	5088.00
1143	AMEX	TZA	Wed, May 22, 2013	4868.80	5206.40	4726.72	5116.96
1142	AMEX	TZA	Tue, May 21, 2013	4899.20	4947.20	4848.00	4888.00
1141	AMEX	TZA	Mon, May 20, 2013	4969.60	4969.60	4840.00	4897.60
1140	AMEX	TZA	Fri, May 17, 2013	5025.60	5046.40	4921.60	4926.40
1139	AMEX	TZA	Thu, May 16, 2013	5086.40	5132.80	5003.20	5096.00
1138	AMEX	TZA	Wed, May 15, 2013	5128.00	5139.20	4987.20	5057.60
1137	AMEX	TZA	Tue, May 14, 2013	5268.80	5270.40	5084.80	5089.60
1136	AMEX	TZA	Mon, May 13, 2013	5302.40	5352.00	5240.00	5292.62
1135	AMEX	TZA	Fri, May 10, 2013	5396.80	5417.60	5272.00	5284.80
1134	AMEX	TZA	Thu, May 9, 2013	5387.20	5470.40	5345.60	5422.08
1133	AMEX	TZA	Wed, May 8, 2013	5443.20	5484.80	5353.60	5358.40
1132	AMEX	TZA	Tue, May 7, 2013	5516.80	5584.00	5404.80	5406.88
1131	AMEX	TZA	Mon, May 6, 2013	5638.40	5652.80	5521.60	5539.52
1130	AMEX	TZA	Fri, May 3, 2013	5702.40	5729.60	5521.60	5654.40
1129	AMEX	TZA	Thu, May 2, 2013	6123.20	6161.60	5899.20	5931.66
1128	AMEX	TZA	Wed, May 1, 2013	5872.00	6244.80	5851.36	6228.80
1127	AMEX	TZA	Tue, Apr 30, 2013	5915.20	5990.40	5809.60	5816.00
1126	AMEX	TZA	Mon, Apr 29, 2013	5968.00	6014.40	5878.40	5918.40
1125	AMEX	TZA	Fri, Apr 26, 2013	6014.40	6124.80	5961.60	6048.00
1124	AMEX	TZA	Thu, Apr 25, 2013	6028.80	6055.97	5859.20	5953.60
1123	AMEX	TZA	Wed, Apr 24, 2013	6180.80	6244.80	6064.00	6078.40
1122	AMEX	TZA	Tue, Apr 23, 2013	6326.40	6465.60	6168.00	6176.00
1121	AMEX	TZA	Mon, Apr 22, 2013	6518.40	6841.60	6435.20	6483.20
1120	AMEX	TZA	Fri, Apr 19, 2013	6684.80	6852.80	6524.80	6545.60
1119	AMEX	TZA	Thu, Apr 18, 2013	6644.80	6872.00	6596.80	6766.40
1118	AMEX	TZA	Wed, Apr 17, 2013	6486.40	6836.80	6467.20	6668.80
1117	AMEX	TZA	Tue, Apr 16, 2013	6521.60	6595.20	6308.34	6342.40
1116	AMEX	TZA	Mon, Apr 15, 2013	6118.40	6744.00	6099.36	6668.80
1115	AMEX	TZA	Fri, Apr 12, 2013	5992.00	6140.80	5950.40	6016.16
1114	AMEX	TZA	Thu, Apr 11, 2013	5966.40	5988.80	5830.56	5929.60
1113	AMEX	TZA	Wed, Apr 10, 2013	6244.80	6256.00	5923.20	5956.80
1112	AMEX	TZA	Tue, Apr 9, 2013	6217.60	6339.20	6180.80	6300.48
1111	AMEX	TZA	Mon, Apr 8, 2013	6355.20	6491.20	6244.80	6249.60
1110	AMEX	TZA	Fri, Apr 5, 2013	6657.60	6684.80	6404.80	6404.80
1109	AMEX	TZA	Thu, Apr 4, 2013	6512.00	6576.00	6368.00	6372.80
1108	AMEX	TZA	Wed, Apr 3, 2013	6180.80	6580.80	6171.20	6540.80
1107	AMEX	TZA	Tue, Apr 2, 2013	6012.80	6264.00	5985.60	6224.00
1106	AMEX	TZA	Mon, Apr 1, 2013	5926.40	6220.80	5891.20	6124.16
1105	AMEX	TZA	Thu, Mar 28, 2013	5926.40	5958.40	5862.40	5900.80
1104	AMEX	TZA	Wed, Mar 27, 2013	6048.00	6118.40	5907.20	5913.60
1103	AMEX	TZA	Tue, Mar 26, 2013	5920.00	6028.80	5888.00	5920.00
1102	AMEX	TZA	Mon, Mar 25, 2013	5952.00	6118.40	5849.60	5990.40
1101	AMEX	TZA	Fri, Mar 22, 2013	5984.00	6048.00	5964.80	6009.60
1100	AMEX	TZA	Thu, Mar 21, 2013	6035.20	6124.74	5945.60	6055.04
1099	AMEX	TZA	Wed, Mar 20, 2013	5971.20	5996.80	5900.80	5913.60
1098	AMEX	TZA	Tue, Mar 19, 2013	5964.80	6233.60	5913.60	6074.24
1097	AMEX	TZA	Mon, Mar 18, 2013	6092.80	6112.00	5932.80	5996.80
1096	AMEX	TZA	Fri, Mar 15, 2013	5926.40	5977.60	5868.80	5926.40
1095	AMEX	TZA	Thu, Mar 14, 2013	6048.00	6060.80	5900.80	5900.80
1094	AMEX	TZA	Wed, Mar 13, 2013	6150.40	6208.00	6048.00	6080.00
1093	AMEX	TZA	Tue, Mar 12, 2013	6156.80	6220.80	6105.60	6156.80
1092	AMEX	TZA	Mon, Mar 11, 2013	6169.60	6188.80	6105.60	6124.80
1091	AMEX	TZA	Fri, Mar 8, 2013	6144.00	6272.00	6105.60	6105.60
1090	AMEX	TZA	Thu, Mar 7, 2013	6380.80	6400.00	6272.00	6278.40
1089	AMEX	TZA	Wed, Mar 6, 2013	6368.00	6444.74	6342.40	6380.80
1088	AMEX	TZA	Tue, Mar 5, 2013	6560.00	6560.00	6400.00	6438.40
1087	AMEX	TZA	Mon, Mar 4, 2013	6764.80	6867.20	6656.00	6656.00
1086	AMEX	TZA	Fri, Mar 1, 2013	6944.00	7097.60	6681.60	6726.40
1085	AMEX	TZA	Thu, Feb 28, 2013	6854.40	6883.20	6681.60	6828.80
1084	AMEX	TZA	Wed, Feb 27, 2013	7078.40	7084.80	6726.40	6848.00
1083	AMEX	TZA	Tue, Feb 26, 2013	7065.60	7212.80	6976.00	7065.60
1082	AMEX	TZA	Mon, Feb 25, 2013	6617.60	7168.00	6604.80	7168.00
1081	AMEX	TZA	Fri, Feb 22, 2013	6860.80	6880.00	6720.00	6726.40
1080	AMEX	TZA	Thu, Feb 21, 2013	6784.00	7097.60	6777.60	6970.24
1079	AMEX	TZA	Wed, Feb 20, 2013	6406.40	6796.80	6400.00	6784.00
1078	AMEX	TZA	Tue, Feb 19, 2013	6566.40	6566.40	6419.20	6432.00
1077	AMEX	TZA	Fri, Feb 15, 2013	6611.20	6656.00	6534.40	6611.20
1076	AMEX	TZA	Thu, Feb 14, 2013	6720.00	6726.40	6566.40	6604.80
1075	AMEX	TZA	Wed, Feb 13, 2013	6713.60	6764.80	6643.20	6662.40
1074	AMEX	TZA	Tue, Feb 12, 2013	6816.00	6841.60	6713.60	6746.24
1073	AMEX	TZA	Mon, Feb 11, 2013	6828.80	6931.20	6822.40	6835.20
1072	AMEX	TZA	Fri, Feb 8, 2013	6934.40	6944.00	6796.80	6816.00
1071	AMEX	TZA	Thu, Feb 7, 2013	6912.00	7097.60	6873.60	6956.80
1070	AMEX	TZA	Wed, Feb 6, 2013	7078.40	7097.60	6880.00	6888.00
1069	AMEX	TZA	Tue, Feb 5, 2013	7072.00	7104.00	6912.00	6982.40
1068	AMEX	TZA	Mon, Feb 4, 2013	7052.80	7206.40	6969.60	7168.00
1067	AMEX	TZA	Fri, Feb 1, 2013	7033.60	7052.80	6854.40	6924.86
1066	AMEX	TZA	Thu, Jan 31, 2013	7289.60	7321.60	7097.60	7129.60
1065	AMEX	TZA	Wed, Jan 30, 2013	7040.00	7328.00	7024.64	7264.00
1064	AMEX	TZA	Tue, Jan 29, 2013	7039.94	7116.80	6988.80	7014.40
1063	AMEX	TZA	Mon, Jan 28, 2013	7020.80	7174.40	6976.00	7020.80
1062	AMEX	TZA	Fri, Jan 25, 2013	7084.80	7200.00	7052.80	7072.00
1061	AMEX	TZA	Thu, Jan 24, 2013	7238.40	7289.60	7065.60	7206.40
1060	AMEX	TZA	Wed, Jan 23, 2013	7212.80	7289.60	7206.40	7275.52
1059	AMEX	TZA	Tue, Jan 22, 2013	7372.80	7430.40	7212.80	7232.00
1058	AMEX	TZA	Fri, Jan 18, 2013	7449.60	7500.80	7372.80	7379.20
1057	AMEX	TZA	Thu, Jan 17, 2013	7564.80	7584.00	7404.80	7451.20
1056	AMEX	TZA	Wed, Jan 16, 2013	7654.40	7718.40	7603.20	7660.80
1055	AMEX	TZA	Tue, Jan 15, 2013	7852.80	7859.20	7571.20	7596.80
1054	AMEX	TZA	Mon, Jan 14, 2013	7756.80	7788.80	7667.20	7710.72
1053	AMEX	TZA	Fri, Jan 11, 2013	7699.20	7801.60	7660.80	7706.88
1052	AMEX	TZA	Thu, Jan 10, 2013	7648.00	7820.80	7628.80	7680.00
1051	AMEX	TZA	Wed, Jan 9, 2013	7807.94	7820.80	7718.40	7737.60
1050	AMEX	TZA	Tue, Jan 8, 2013	7852.80	7968.00	7808.00	7853.12
1049	AMEX	TZA	Mon, Jan 7, 2013	7872.00	7910.40	7795.20	7841.60
1048	AMEX	TZA	Fri, Jan 4, 2013	7820.80	7910.40	7699.20	7764.67
1047	AMEX	TZA	Thu, Jan 3, 2013	7865.60	7993.60	7750.40	7904.00
1046	AMEX	TZA	Wed, Jan 2, 2013	8019.20	8108.80	7872.00	7891.20
1045	AMEX	TZA	Mon, Dec 31, 2012	9190.40	9286.40	8601.60	8640.26
1044	AMEX	TZA	Fri, Dec 28, 2012	9184.00	9235.20	8960.00	9211.20
1043	AMEX	TZA	Thu, Dec 27, 2012	8998.40	9382.40	8940.74	9036.80
1042	AMEX	TZA	Wed, Dec 26, 2012	8780.80	9036.80	8768.00	9036.80
1041	AMEX	TZA	Mon, Dec 24, 2012	8812.80	8921.60	8780.80	8832.00
1040	AMEX	TZA	Fri, Dec 21, 2012	8998.40	9056.00	8716.80	8729.60
1039	AMEX	TZA	Thu, Dec 20, 2012	8748.80	8825.60	8588.80	8609.34
1038	AMEX	TZA	Wed, Dec 19, 2012	8755.20	8851.20	8614.40	8747.71
1037	AMEX	TZA	Tue, Dec 18, 2012	9113.60	9190.40	8768.00	8789.18
1036	AMEX	TZA	Mon, Dec 17, 2012	9472.00	9529.60	9190.40	9190.40
1035	AMEX	TZA	Fri, Dec 14, 2012	9638.40	9664.00	9427.20	9555.58
1034	AMEX	TZA	Thu, Dec 13, 2012	9376.00	9664.00	9299.20	9568.45
1033	AMEX	TZA	Wed, Dec 12, 2012	9164.80	9446.40	9107.20	9382.40
1032	AMEX	TZA	Tue, Dec 11, 2012	9350.40	9414.40	9190.40	9249.92
1031	AMEX	TZA	Mon, Dec 10, 2012	9606.40	9664.00	9504.00	9536.00
1030	AMEX	TZA	Fri, Dec 7, 2012	9561.60	9792.00	9542.40	9668.80
1029	AMEX	TZA	Thu, Dec 6, 2012	9766.40	9868.80	9625.60	9689.60
1028	AMEX	TZA	Wed, Dec 5, 2012	9574.40	9952.00	9561.60	9741.12
1027	AMEX	TZA	Tue, Dec 4, 2012	9715.20	9939.20	9632.00	9702.34
1026	AMEX	TZA	Mon, Dec 3, 2012	9497.60	9836.80	9472.00	9728.00
1025	AMEX	TZA	Fri, Nov 30, 2012	9606.40	9843.20	9606.40	9708.16
1024	AMEX	TZA	Thu, Nov 29, 2012	9760.00	9900.80	9606.40	9670.40
1023	AMEX	TZA	Wed, Nov 28, 2012	10393.60	10649.60	10022.40	10028.80
1022	AMEX	TZA	Tue, Nov 27, 2012	10252.80	10297.60	10048.00	10272.00
1021	AMEX	TZA	Mon, Nov 26, 2012	10387.20	10483.20	10201.60	10222.85
1020	AMEX	TZA	Fri, Nov 23, 2012	10566.40	10579.20	10304.00	10310.40
1019	AMEX	TZA	Wed, Nov 21, 2012	10771.20	10873.60	10636.80	10645.76
1018	AMEX	TZA	Tue, Nov 20, 2012	10950.40	11084.80	10790.40	10809.60
1017	AMEX	TZA	Mon, Nov 19, 2012	11251.20	11289.60	10867.20	10867.20
1016	AMEX	TZA	Fri, Nov 16, 2012	11955.20	12256.00	11552.00	11627.52
1015	AMEX	TZA	Thu, Nov 15, 2012	11833.60	12185.60	11628.80	11917.89
1014	AMEX	TZA	Wed, Nov 14, 2012	11053.44	11820.80	10963.20	11744.13
1013	AMEX	TZA	Tue, Nov 13, 2012	11110.40	11180.80	10784.00	11128.51
1012	AMEX	TZA	Mon, Nov 12, 2012	10777.60	11001.60	10741.76	10944.00
1011	AMEX	TZA	Fri, Nov 9, 2012	11052.80	11116.80	10604.80	10854.40
1010	AMEX	TZA	Thu, Nov 8, 2012	10553.60	10944.00	10412.80	10922.18
1009	AMEX	TZA	Wed, Nov 7, 2012	10131.20	10636.80	10131.20	10478.85
1008	AMEX	TZA	Tue, Nov 6, 2012	9888.00	9920.00	9696.00	9800.13
1007	AMEX	TZA	Mon, Nov 5, 2012	10195.20	10304.00	9964.80	10004.80
1006	AMEX	TZA	Fri, Nov 2, 2012	9606.40	10208.00	9593.60	10201.60
1005	AMEX	TZA	Thu, Nov 1, 2012	10003.20	10111.04	9676.80	9740.80
1004	AMEX	TZA	Wed, Oct 31, 2012	10252.74	10355.20	10060.80	10073.41
1003	AMEX	TZA	Fri, Oct 26, 2012	10150.40	10515.14	9977.60	10265.60
1002	AMEX	TZA	Thu, Oct 25, 2012	9984.00	10368.00	9888.00	10131.20
1001	AMEX	TZA	Wed, Oct 24, 2012	10060.80	10355.20	10003.20	10252.80
1000	AMEX	TZA	Tue, Oct 23, 2012	10272.00	10521.60	10118.40	10156.80
999	AMEX	TZA	Mon, Oct 22, 2012	10080.00	10188.80	9958.40	10004.80
998	AMEX	TZA	Fri, Oct 19, 2012	9664.00	10131.20	9657.60	9996.86
997	AMEX	TZA	Thu, Oct 18, 2012	9305.60	9465.60	9235.20	9442.62
996	AMEX	TZA	Wed, Oct 17, 2012	9491.20	9548.80	9241.60	9287.68
995	AMEX	TZA	Tue, Oct 16, 2012	9612.80	9675.65	9510.40	9542.40
994	AMEX	TZA	Mon, Oct 15, 2012	9875.20	10080.00	9760.00	9760.00
993	AMEX	TZA	Fri, Oct 12, 2012	9734.40	10022.40	9632.64	9971.20
992	AMEX	TZA	Thu, Oct 11, 2012	9612.80	9785.60	9484.80	9728.00
991	AMEX	TZA	Wed, Oct 10, 2012	9772.80	9932.80	9708.80	9843.20
990	AMEX	TZA	Tue, Oct 9, 2012	9446.40	9836.80	9420.80	9785.60
989	AMEX	TZA	Mon, Oct 8, 2012	9446.40	9523.20	9356.80	9447.68
988	AMEX	TZA	Fri, Oct 5, 2012	9132.80	9376.00	8915.20	9286.40
987	AMEX	TZA	Thu, Oct 4, 2012	9344.00	9593.60	9235.20	9235.20
986	AMEX	TZA	Wed, Oct 3, 2012	9356.80	9600.00	9254.40	9446.40
985	AMEX	TZA	Tue, Oct 2, 2012	9280.00	9536.00	9248.00	9388.80
984	AMEX	TZA	Mon, Oct 1, 2012	9331.20	9561.60	9139.20	9433.60
983	AMEX	TZA	Fri, Sep 28, 2012	9408.00	9580.80	9331.20	9523.20
982	AMEX	TZA	Thu, Sep 27, 2012	9504.00	9664.00	9216.00	9312.64
981	AMEX	TZA	Wed, Sep 26, 2012	9401.60	9734.40	9369.60	9632.00
980	AMEX	TZA	Tue, Sep 25, 2012	8896.00	9478.40	8870.40	9452.86
979	AMEX	TZA	Mon, Sep 24, 2012	9088.00	9164.80	8902.40	9056.00
978	AMEX	TZA	Fri, Sep 21, 2012	8819.20	8992.00	8800.00	8985.60
977	AMEX	TZA	Thu, Sep 20, 2012	9100.80	9267.20	9017.60	9081.60
976	AMEX	TZA	Wed, Sep 19, 2012	8864.00	9011.20	8819.20	8953.60
975	AMEX	TZA	Tue, Sep 18, 2012	8908.80	9030.34	8864.00	8915.20
974	AMEX	TZA	Mon, Sep 17, 2012	8838.40	8960.00	8774.40	8844.80
973	AMEX	TZA	Fri, Sep 14, 2012	8883.20	8896.00	8544.00	8723.20
972	AMEX	TZA	Thu, Sep 13, 2012	9299.20	9440.00	8787.20	8972.80
971	AMEX	TZA	Wed, Sep 12, 2012	9344.00	9542.40	9286.40	9344.00
970	AMEX	TZA	Tue, Sep 11, 2012	9548.80	9568.00	9324.80	9491.20
969	AMEX	TZA	Mon, Sep 10, 2012	9472.00	9580.80	9363.20	9548.80
968	AMEX	TZA	Fri, Sep 7, 2012	9568.00	9619.20	9382.40	9427.20
967	AMEX	TZA	Thu, Sep 6, 2012	10041.60	10062.08	9536.00	9626.69
966	AMEX	TZA	Wed, Sep 5, 2012	10182.40	10323.20	10080.00	10208.00
965	AMEX	TZA	Tue, Sep 4, 2012	10579.20	10828.80	10112.00	10201.60
964	AMEX	TZA	Fri, Aug 31, 2012	10470.40	10924.80	10457.60	10617.60
963	AMEX	TZA	Thu, Aug 30, 2012	10604.80	10803.20	10566.40	10744.32
962	AMEX	TZA	Wed, Aug 29, 2012	10470.40	10617.60	10304.00	10438.40
961	AMEX	TZA	Tue, Aug 28, 2012	10694.40	10777.60	10476.80	10534.40
960	AMEX	TZA	Mon, Aug 27, 2012	10592.00	10848.00	10515.20	10688.00
959	AMEX	TZA	Fri, Aug 24, 2012	10944.00	11040.00	10649.60	10784.00
958	AMEX	TZA	Thu, Aug 23, 2012	10668.80	10995.20	10656.00	10864.00
957	AMEX	TZA	Wed, Aug 22, 2012	10592.00	10764.80	10496.00	10649.60
956	AMEX	TZA	Tue, Aug 21, 2012	10329.60	10617.60	10035.20	10508.80
955	AMEX	TZA	Mon, Aug 20, 2012	10464.00	10688.00	10438.40	10489.60
954	AMEX	TZA	Fri, Aug 17, 2012	10617.60	10707.20	10361.60	10411.52
953	AMEX	TZA	Thu, Aug 16, 2012	11046.40	11187.20	10598.40	10675.84
952	AMEX	TZA	Wed, Aug 15, 2012	11385.60	11411.20	11008.00	11008.00
951	AMEX	TZA	Tue, Aug 14, 2012	11001.60	11430.34	10944.00	11276.80
950	AMEX	TZA	Mon, Aug 13, 2012	11206.40	11584.00	11123.20	11219.20
949	AMEX	TZA	Fri, Aug 10, 2012	11225.60	11334.40	11104.00	11143.04
948	AMEX	TZA	Thu, Aug 9, 2012	11232.00	11264.00	10976.00	11071.36
947	AMEX	TZA	Wed, Aug 8, 2012	11308.80	11334.40	11059.20	11206.40
946	AMEX	TZA	Tue, Aug 7, 2012	11212.80	11302.08	10905.60	11161.60
945	AMEX	TZA	Mon, Aug 6, 2012	11712.00	11763.20	11302.40	11482.56
944	AMEX	TZA	Fri, Aug 3, 2012	12102.40	12225.92	11558.40	11744.00
943	AMEX	TZA	Thu, Aug 2, 2012	12915.20	12921.60	12403.20	12659.20
942	AMEX	TZA	Wed, Aug 1, 2012	11699.20	12531.20	11660.80	12530.56
941	AMEX	TZA	Tue, Jul 31, 2012	11782.40	11936.00	11466.88	11918.08
940	AMEX	TZA	Mon, Jul 30, 2012	11443.20	11776.00	11276.80	11635.20
939	AMEX	TZA	Fri, Jul 27, 2012	12236.80	12448.00	11347.20	11505.92
938	AMEX	TZA	Thu, Jul 26, 2012	12147.20	12659.20	12057.60	12416.00
937	AMEX	TZA	Wed, Jul 25, 2012	12659.20	12920.96	12467.20	12748.80
936	AMEX	TZA	Tue, Jul 24, 2012	12211.20	13030.40	12204.80	12812.80
935	AMEX	TZA	Mon, Jul 23, 2012	12416.00	12569.60	12179.20	12333.44
934	AMEX	TZA	Fri, Jul 20, 2012	11628.80	11833.60	11564.80	11750.40
933	AMEX	TZA	Thu, Jul 19, 2012	11104.00	11417.60	11027.20	11360.00
932	AMEX	TZA	Wed, Jul 18, 2012	11513.60	11545.60	11040.00	11257.60
931	AMEX	TZA	Tue, Jul 17, 2012	11353.60	11929.60	11276.80	11443.20
930	AMEX	TZA	Mon, Jul 16, 2012	11513.60	11724.80	11398.40	11558.40
929	AMEX	TZA	Fri, Jul 13, 2012	11763.20	11782.40	11302.40	11443.20
928	AMEX	TZA	Thu, Jul 12, 2012	12051.20	12428.80	11756.80	11898.62
927	AMEX	TZA	Wed, Jul 11, 2012	11622.40	11993.60	11513.60	11782.40
926	AMEX	TZA	Tue, Jul 10, 2012	11027.20	11801.60	10976.00	11628.80
925	AMEX	TZA	Mon, Jul 9, 2012	11193.60	11436.80	11161.60	11264.00
924	AMEX	TZA	Fri, Jul 6, 2012	11065.60	11308.80	11040.00	11174.40
923	AMEX	TZA	Thu, Jul 5, 2012	10732.80	10963.20	10643.20	10784.00
922	AMEX	TZA	Tue, Jul 3, 2012	11193.60	11232.00	10758.40	10764.80
921	AMEX	TZA	Mon, Jul 2, 2012	11456.00	11744.00	11206.40	11225.60
920	AMEX	TZA	Fri, Jun 29, 2012	11904.00	12102.40	11539.20	11572.48
919	AMEX	TZA	Thu, Jun 28, 2012	12992.00	13312.00	12691.20	12729.60
918	AMEX	TZA	Wed, Jun 27, 2012	13184.00	13228.80	12659.20	12697.60
917	AMEX	TZA	Tue, Jun 26, 2012	13363.20	13721.60	13113.60	13312.00
916	AMEX	TZA	Mon, Jun 25, 2012	13414.40	13600.00	13261.12	13452.80
915	AMEX	TZA	Fri, Jun 22, 2012	13094.40	13318.40	12755.20	12856.96
914	AMEX	TZA	Thu, Jun 21, 2012	12505.60	13395.20	12441.60	13324.80
913	AMEX	TZA	Wed, Jun 20, 2012	12371.20	12691.20	12172.80	12435.20
912	AMEX	TZA	Tue, Jun 19, 2012	12889.60	12947.20	12166.40	12378.24
911	AMEX	TZA	Mon, Jun 18, 2012	13440.00	13552.64	12921.60	13056.00
910	AMEX	TZA	Fri, Jun 15, 2012	13561.60	13707.65	13056.00	13121.28
909	AMEX	TZA	Thu, Jun 14, 2012	14124.80	14252.80	13504.00	13612.80
908	AMEX	TZA	Wed, Jun 13, 2012	13753.60	14320.00	13500.80	14120.26
907	AMEX	TZA	Tue, Jun 12, 2012	14112.00	14496.00	13657.60	13683.20
906	AMEX	TZA	Mon, Jun 11, 2012	12921.60	14310.40	12883.20	14272.00
905	AMEX	TZA	Fri, Jun 8, 2012	13945.60	14227.20	13305.60	13375.36
904	AMEX	TZA	Thu, Jun 7, 2012	12998.40	13894.40	12960.00	13888.00
903	AMEX	TZA	Wed, Jun 6, 2012	14400.00	14483.20	13619.20	13632.00
902	AMEX	TZA	Tue, Jun 5, 2012	15564.80	15609.60	14700.80	14726.40
901	AMEX	TZA	Mon, Jun 4, 2012	15052.80	15782.40	14905.60	15310.08
900	AMEX	TZA	Fri, Jun 1, 2012	14924.80	15289.60	14592.00	15244.80
899	AMEX	TZA	Thu, May 31, 2012	13932.80	14553.60	13728.00	14022.40
898	AMEX	TZA	Wed, May 30, 2012	13587.20	13984.00	13529.60	13932.80
897	AMEX	TZA	Tue, May 29, 2012	13376.00	13676.80	13068.80	13190.40
896	AMEX	TZA	Fri, May 25, 2012	13747.20	13952.00	13619.20	13753.60
895	AMEX	TZA	Thu, May 24, 2012	13856.00	14336.00	13702.40	13760.64
894	AMEX	TZA	Wed, May 23, 2012	14540.80	14835.14	13760.00	13848.96
893	AMEX	TZA	Tue, May 22, 2012	13875.20	14400.00	13555.20	14105.60
892	AMEX	TZA	Mon, May 21, 2012	14777.60	15084.80	13888.00	13894.40
891	AMEX	TZA	Fri, May 18, 2012	14528.00	15040.00	14227.20	14918.46
890	AMEX	TZA	Thu, May 17, 2012	13536.00	14521.60	13491.20	14509.44
889	AMEX	TZA	Wed, May 16, 2012	13177.60	13612.93	12960.00	13573.12
888	AMEX	TZA	Tue, May 15, 2012	13235.20	13427.20	12915.20	13306.88
887	AMEX	TZA	Mon, May 14, 2012	13139.20	13356.80	12953.60	13254.40
886	AMEX	TZA	Fri, May 11, 2012	12953.60	12966.40	12428.80	12755.20
885	AMEX	TZA	Thu, May 10, 2012	12537.60	12864.00	12428.80	12652.80
884	AMEX	TZA	Wed, May 9, 2012	13056.00	13184.00	12576.00	12800.00
883	AMEX	TZA	Tue, May 8, 2012	12851.20	13184.00	12556.80	12575.94
882	AMEX	TZA	Mon, May 7, 2012	12806.40	12885.76	12416.00	12531.20
881	AMEX	TZA	Fri, May 4, 2012	12217.60	12723.20	12185.60	12678.40
880	AMEX	TZA	Thu, May 3, 2012	11520.00	12160.00	11500.80	11974.40
879	AMEX	TZA	Wed, May 2, 2012	11859.20	12012.74	11468.80	11507.20
878	AMEX	TZA	Tue, May 1, 2012	11590.40	11705.60	10995.20	11590.40
877	AMEX	TZA	Mon, Apr 30, 2012	11276.80	11628.80	11270.40	11628.80
876	AMEX	TZA	Fri, Apr 27, 2012	11436.80	11833.60	11206.40	11257.60
875	AMEX	TZA	Thu, Apr 26, 2012	11878.40	11942.34	11481.60	11545.60
874	AMEX	TZA	Wed, Apr 25, 2012	11974.40	12083.20	11692.80	11897.60
873	AMEX	TZA	Tue, Apr 24, 2012	12748.80	12889.60	12371.14	12480.00
872	AMEX	TZA	Mon, Apr 23, 2012	12832.00	13126.40	12742.40	12761.60
871	AMEX	TZA	Fri, Apr 20, 2012	12243.20	12332.80	11916.80	12275.20
870	AMEX	TZA	Thu, Apr 19, 2012	12224.00	12704.00	11916.80	12473.60
869	AMEX	TZA	Wed, Apr 18, 2012	12192.00	12435.20	12064.00	12275.20
868	AMEX	TZA	Tue, Apr 17, 2012	12236.80	12268.80	11667.20	11980.80
867	AMEX	TZA	Mon, Apr 16, 2012	12448.00	12928.00	12300.80	12560.64
866	AMEX	TZA	Fri, Apr 13, 2012	12236.80	12659.20	12230.40	12614.40
865	AMEX	TZA	Thu, Apr 12, 2012	12652.80	12704.00	12006.40	12128.00
864	AMEX	TZA	Wed, Apr 11, 2012	12934.40	13011.20	12640.00	12723.20
863	AMEX	TZA	Tue, Apr 10, 2012	12518.40	13363.20	12422.40	13260.80
862	AMEX	TZA	Mon, Apr 9, 2012	12457.60	12556.80	12249.60	12391.04
861	AMEX	TZA	Thu, Apr 5, 2012	11801.60	11878.40	11622.40	11808.00
860	AMEX	TZA	Wed, Apr 4, 2012	11481.60	11852.80	11462.40	11667.20
859	AMEX	TZA	Tue, Apr 3, 2012	10982.40	11264.00	10854.40	11116.80
858	AMEX	TZA	Mon, Apr 2, 2012	11443.20	11513.60	10912.00	10926.40
857	AMEX	TZA	Fri, Mar 30, 2012	11020.80	11456.00	11014.40	11315.20
856	AMEX	TZA	Thu, Mar 29, 2012	11360.00	11660.80	11168.00	11240.19
855	AMEX	TZA	Wed, Mar 28, 2012	10944.00	11411.20	10860.80	11123.84
854	AMEX	TZA	Tue, Mar 27, 2012	10720.00	10969.60	10624.00	10959.87
853	AMEX	TZA	Mon, Mar 26, 2012	10995.20	11040.00	10700.80	10713.60
852	AMEX	TZA	Fri, Mar 23, 2012	11724.80	12044.74	11385.60	11417.60
851	AMEX	TZA	Thu, Mar 22, 2012	11795.20	11987.20	11641.60	11769.66
850	AMEX	TZA	Wed, Mar 21, 2012	11340.80	11571.20	11244.80	11452.80
849	AMEX	TZA	Tue, Mar 20, 2012	11379.20	11590.40	11315.20	11443.20
848	AMEX	TZA	Mon, Mar 19, 2012	11488.00	11545.60	10867.20	11129.60
847	AMEX	TZA	Fri, Mar 16, 2012	11347.20	11584.00	11328.00	11454.14
846	AMEX	TZA	Thu, Mar 15, 2012	11763.20	11859.20	11398.40	11408.00
845	AMEX	TZA	Wed, Mar 14, 2012	11475.20	11859.84	11366.40	11716.48
844	AMEX	TZA	Tue, Mar 13, 2012	11884.80	12032.00	11411.20	11429.76
843	AMEX	TZA	Mon, Mar 12, 2012	12032.00	12332.80	11948.80	12169.60
842	AMEX	TZA	Fri, Mar 9, 2012	12601.60	12633.60	11846.40	12083.20
841	AMEX	TZA	Thu, Mar 8, 2012	12857.60	13190.40	12531.20	12595.20
840	AMEX	TZA	Wed, Mar 7, 2012	13414.40	13484.80	13088.00	13126.40
839	AMEX	TZA	Tue, Mar 6, 2012	13184.00	13664.00	13094.40	13523.14
838	AMEX	TZA	Mon, Mar 5, 2012	12921.60	13196.80	12723.20	12761.60
837	AMEX	TZA	Fri, Mar 2, 2012	12262.40	12979.20	12172.80	12806.40
836	AMEX	TZA	Thu, Mar 1, 2012	12294.40	12307.20	11846.40	12263.04
835	AMEX	TZA	Wed, Feb 29, 2012	11801.60	12480.00	11622.40	12480.00
834	AMEX	TZA	Tue, Feb 28, 2012	11788.80	12096.00	11590.40	11911.04
833	AMEX	TZA	Mon, Feb 27, 2012	12102.40	12352.00	11628.80	11808.00
832	AMEX	TZA	Fri, Feb 24, 2012	11686.40	11833.60	11603.20	11769.60
831	AMEX	TZA	Thu, Feb 23, 2012	12179.20	12396.80	11680.00	11699.84
830	AMEX	TZA	Wed, Feb 22, 2012	12076.80	12288.00	11916.80	12245.76
829	AMEX	TZA	Tue, Feb 21, 2012	11673.60	12140.80	11628.80	11980.80
828	AMEX	TZA	Fri, Feb 17, 2012	11532.80	11808.00	11513.73	11737.60
827	AMEX	TZA	Thu, Feb 16, 2012	12409.60	12435.20	11692.80	11731.84
826	AMEX	TZA	Wed, Feb 15, 2012	11929.60	12556.80	11929.60	12448.00
825	AMEX	TZA	Tue, Feb 14, 2012	12153.60	12396.80	12064.00	12134.40
824	AMEX	TZA	Mon, Feb 13, 2012	12070.40	12307.20	11929.60	11980.80
823	AMEX	TZA	Fri, Feb 10, 2012	12364.80	12550.40	12294.40	12481.28
822	AMEX	TZA	Thu, Feb 9, 2012	11712.00	12217.60	11705.60	11980.80
821	AMEX	TZA	Wed, Feb 8, 2012	11808.00	12179.20	11635.20	11820.80
820	AMEX	TZA	Tue, Feb 7, 2012	11891.20	12121.60	11724.80	11891.84
819	AMEX	TZA	Mon, Feb 6, 2012	11916.80	12000.00	11756.80	11865.60
818	AMEX	TZA	Fri, Feb 3, 2012	11961.60	12089.60	11628.80	11737.66
817	AMEX	TZA	Thu, Feb 2, 2012	12652.80	12793.60	12416.00	12582.40
816	AMEX	TZA	Wed, Feb 1, 2012	13299.20	13452.80	12723.20	12812.80
815	AMEX	TZA	Tue, Jan 31, 2012	13382.40	13913.60	13280.00	13664.00
814	AMEX	TZA	Mon, Jan 30, 2012	13657.60	13932.80	13478.40	13657.60
813	AMEX	TZA	Fri, Jan 27, 2012	13808.00	13830.40	13312.00	13331.20
812	AMEX	TZA	Thu, Jan 26, 2012	13273.60	13843.20	13248.00	13612.80
811	AMEX	TZA	Wed, Jan 25, 2012	13939.20	14150.40	13414.40	13548.80
810	AMEX	TZA	Tue, Jan 24, 2012	14444.80	14656.00	13862.40	13926.40
809	AMEX	TZA	Mon, Jan 23, 2012	14131.20	14515.20	13817.60	14195.20
808	AMEX	TZA	Fri, Jan 20, 2012	14227.20	14329.60	14003.20	14131.20
807	AMEX	TZA	Thu, Jan 19, 2012	14208.00	14468.16	14080.00	14169.60
806	AMEX	TZA	Wed, Jan 18, 2012	15276.80	15379.20	14432.00	14438.40
805	AMEX	TZA	Tue, Jan 17, 2012	14796.80	15384.96	14694.40	15263.36
804	AMEX	TZA	Fri, Jan 13, 2012	15353.60	15680.00	15180.80	15238.40
803	AMEX	TZA	Thu, Jan 12, 2012	15014.40	15507.20	14931.20	14969.60
802	AMEX	TZA	Wed, Jan 11, 2012	15520.00	15564.80	15084.80	15148.80
801	AMEX	TZA	Tue, Jan 10, 2012	15404.80	15526.40	15232.00	15336.32
800	AMEX	TZA	Mon, Jan 9, 2012	16057.60	16524.80	15955.20	16040.96
799	AMEX	TZA	Fri, Jan 6, 2012	16128.00	16612.74	15904.00	16288.64
798	AMEX	TZA	Thu, Jan 5, 2012	16787.20	17222.40	15929.60	16147.20
797	AMEX	TZA	Wed, Jan 4, 2012	16441.60	16755.20	16256.00	16442.24
796	AMEX	TZA	Tue, Jan 3, 2012	15699.20	16313.60	15564.80	16138.88
795	AMEX	TZA	Fri, Dec 30, 2011	16774.40	16979.20	16512.00	16947.20
794	AMEX	TZA	Thu, Dec 29, 2011	17049.60	17145.60	16576.00	16706.56
793	AMEX	TZA	Wed, Dec 28, 2011	16345.60	17363.20	16332.80	17262.66
792	AMEX	TZA	Tue, Dec 27, 2011	16768.00	16876.80	16153.60	16415.36
791	AMEX	TZA	Fri, Dec 23, 2011	16569.60	16870.40	16480.00	16576.64
790	AMEX	TZA	Thu, Dec 22, 2011	16825.60	16953.60	16480.00	16691.20
789	AMEX	TZA	Wed, Dec 21, 2011	17529.60	18080.00	16928.00	17087.36
788	AMEX	TZA	Tue, Dec 20, 2011	18393.60	18432.00	17267.20	17313.92
787	AMEX	TZA	Mon, Dec 19, 2011	18214.40	19820.80	18003.20	19737.60
786	AMEX	TZA	Fri, Dec 16, 2011	18707.20	19142.40	17920.00	18745.60
785	AMEX	TZA	Thu, Dec 15, 2011	18867.20	19724.80	18822.40	19187.20
784	AMEX	TZA	Wed, Dec 14, 2011	19558.40	20096.00	19174.40	19763.20
783	AMEX	TZA	Tue, Dec 13, 2011	17356.80	19315.20	17177.60	18988.80
782	AMEX	TZA	Mon, Dec 12, 2011	17907.20	18566.40	17888.00	17900.80
781	AMEX	TZA	Fri, Dec 9, 2011	18771.20	18873.60	16864.00	17184.00
780	AMEX	TZA	Thu, Dec 8, 2011	17830.40	19001.28	17632.00	18912.00
779	AMEX	TZA	Wed, Dec 7, 2011	17574.40	18368.00	17024.00	17273.60
778	AMEX	TZA	Tue, Dec 6, 2011	17203.20	17708.80	16876.93	17196.80
777	AMEX	TZA	Mon, Dec 5, 2011	17113.60	17696.00	16780.80	17267.20
776	AMEX	TZA	Fri, Dec 2, 2011	17728.00	18336.00	17331.20	18201.60
775	AMEX	TZA	Thu, Dec 1, 2011	18227.20	18515.20	17728.00	18419.20
774	AMEX	TZA	Wed, Nov 30, 2011	19155.20	19552.00	18035.20	18047.36
773	AMEX	TZA	Tue, Nov 29, 2011	21734.40	22387.20	21433.60	21945.60
772	AMEX	TZA	Mon, Nov 28, 2011	22566.40	22763.52	21645.44	21829.76
771	AMEX	TZA	Fri, Nov 25, 2011	24953.60	25395.20	23852.80	25382.40
770	AMEX	TZA	Wed, Nov 23, 2011	23091.20	24563.20	22905.60	24448.64
769	AMEX	TZA	Tue, Nov 22, 2011	21926.40	22700.80	21465.60	22368.00
768	AMEX	TZA	Mon, Nov 21, 2011	21580.80	22361.60	21324.80	21817.60
767	AMEX	TZA	Fri, Nov 18, 2011	20115.20	20806.40	19936.00	20333.44
766	AMEX	TZA	Thu, Nov 17, 2011	19564.80	20710.40	19180.80	20339.20
765	AMEX	TZA	Wed, Nov 16, 2011	19206.40	19609.60	18150.40	19520.64
764	AMEX	TZA	Tue, Nov 15, 2011	19667.20	20057.60	18310.40	18630.40
763	AMEX	TZA	Mon, Nov 14, 2011	18790.40	19763.20	18662.40	19386.24
762	AMEX	TZA	Fri, Nov 11, 2011	19462.40	19575.68	18464.00	18618.88
761	AMEX	TZA	Thu, Nov 10, 2011	19616.00	20908.80	19526.40	20234.88
760	AMEX	TZA	Wed, Nov 9, 2011	19654.40	20736.00	19232.00	20640.00
759	AMEX	TZA	Tue, Nov 8, 2011	18355.20	19641.60	17996.80	18060.80
758	AMEX	TZA	Mon, Nov 7, 2011	18848.00	20064.00	18579.20	18886.40
757	AMEX	TZA	Fri, Nov 4, 2011	19110.40	19545.60	18624.00	18803.20
756	AMEX	TZA	Thu, Nov 3, 2011	19104.00	20704.00	18348.80	18502.40
755	AMEX	TZA	Wed, Nov 2, 2011	20518.40	21216.00	19884.80	20032.00
754	AMEX	TZA	Tue, Nov 1, 2011	21785.60	21952.00	20377.60	21497.60
753	AMEX	TZA	Mon, Oct 31, 2011	18963.20	19616.00	18534.40	19603.20
752	AMEX	TZA	Fri, Oct 28, 2011	17945.60	18323.20	17516.80	18122.24
751	AMEX	TZA	Thu, Oct 27, 2011	18873.60	19552.00	17408.00	19155.20
750	AMEX	TZA	Wed, Oct 26, 2011	21232.00	23155.20	20806.40	21260.80
749	AMEX	TZA	Tue, Oct 25, 2011	21132.80	22560.00	21088.00	22381.44
748	AMEX	TZA	Mon, Oct 24, 2011	22582.40	22732.80	20544.00	20697.60
747	AMEX	TZA	Fri, Oct 21, 2011	23475.20	24070.40	22880.00	22918.40
746	AMEX	TZA	Thu, Oct 20, 2011	24569.60	26502.40	24403.20	24524.80
745	AMEX	TZA	Wed, Oct 19, 2011	23577.60	25075.20	23040.00	24691.20
744	AMEX	TZA	Tue, Oct 18, 2011	25177.60	26675.20	22835.20	23315.20
743	AMEX	TZA	Mon, Oct 17, 2011	23955.20	25779.20	23840.00	25446.40
742	AMEX	TZA	Fri, Oct 14, 2011	23936.00	24659.20	23136.00	23347.20
741	AMEX	TZA	Thu, Oct 13, 2011	25152.00	26048.00	24435.20	24831.36
740	AMEX	TZA	Wed, Oct 12, 2011	25260.80	25484.80	23968.00	24761.60
739	AMEX	TZA	Tue, Oct 11, 2011	27174.40	27398.40	25580.80	25923.84
738	AMEX	TZA	Mon, Oct 10, 2011	28384.00	28766.08	26470.40	26511.36
737	AMEX	TZA	Fri, Oct 7, 2011	28076.80	30803.20	27788.80	30508.80
736	AMEX	TZA	Thu, Oct 6, 2011	30656.00	31174.40	28198.40	28320.00
735	AMEX	TZA	Wed, Oct 5, 2011	31763.20	33024.00	29825.92	30438.40
734	AMEX	TZA	Tue, Oct 4, 2011	40396.80	40876.80	31539.20	31735.04
733	AMEX	TZA	Mon, Oct 3, 2011	34675.20	39379.20	32870.40	39223.04
732	AMEX	TZA	Fri, Sep 30, 2011	32723.20	33977.60	31270.40	33900.80
731	AMEX	TZA	Thu, Sep 29, 2011	30489.60	34035.20	30022.40	31072.00
730	AMEX	TZA	Wed, Sep 28, 2011	29465.60	32908.80	29024.00	32902.40
729	AMEX	TZA	Tue, Sep 27, 2011	29388.80	30188.80	27200.00	29495.04
728	AMEX	TZA	Mon, Sep 26, 2011	32339.20	34681.60	31334.40	31500.80
727	AMEX	TZA	Fri, Sep 23, 2011	34777.60	35061.50	32748.80	33363.20
726	AMEX	TZA	Thu, Sep 22, 2011	35155.20	36300.16	32806.40	34585.60
725	AMEX	TZA	Wed, Sep 21, 2011	28787.20	31904.00	28064.00	31904.00
724	AMEX	TZA	Tue, Sep 20, 2011	27110.40	28723.20	26195.20	28704.00
723	AMEX	TZA	Mon, Sep 19, 2011	27558.40	28262.40	26553.60	27372.80
722	AMEX	TZA	Fri, Sep 16, 2011	25894.40	26726.40	25478.40	26009.60
721	AMEX	TZA	Thu, Sep 15, 2011	26534.40	27763.20	26124.80	26176.00
720	AMEX	TZA	Wed, Sep 14, 2011	28044.80	29760.00	26099.20	27257.60
719	AMEX	TZA	Tue, Sep 13, 2011	29715.20	30675.20	28480.00	28780.80
718	AMEX	TZA	Mon, Sep 12, 2011	32684.80	32755.20	30099.20	30284.80
717	AMEX	TZA	Fri, Sep 9, 2011	29670.40	32057.60	29113.60	31142.40
716	AMEX	TZA	Thu, Sep 8, 2011	27705.60	29043.20	26643.20	28633.60
715	AMEX	TZA	Wed, Sep 7, 2011	29139.20	29568.00	27040.00	27148.80
714	AMEX	TZA	Tue, Sep 6, 2011	33798.40	33798.40	30611.20	30700.80
713	AMEX	TZA	Fri, Sep 2, 2011	29414.40	30860.80	28595.20	30444.80
712	AMEX	TZA	Thu, Sep 1, 2011	25670.40	27832.96	24742.40	27462.40
711	AMEX	TZA	Wed, Aug 31, 2011	25196.80	26560.00	24486.40	25798.40
710	AMEX	TZA	Tue, Aug 30, 2011	26592.00	27424.00	25126.40	25728.00
709	AMEX	TZA	Mon, Aug 29, 2011	29132.80	29177.60	26022.40	26080.00
708	AMEX	TZA	Fri, Aug 26, 2011	33158.40	34880.00	30137.60	30457.60
707	AMEX	TZA	Thu, Aug 25, 2011	29529.60	33113.60	29120.00	32697.60
706	AMEX	TZA	Wed, Aug 24, 2011	32076.80	32908.80	29952.00	30585.60
705	AMEX	TZA	Tue, Aug 23, 2011	36678.40	37702.40	31827.20	32064.00
704	AMEX	TZA	Mon, Aug 22, 2011	33868.80	38194.69	33721.60	37299.20
703	AMEX	TZA	Fri, Aug 19, 2011	37452.80	37625.60	33612.80	37056.00
702	AMEX	TZA	Thu, Aug 18, 2011	33164.80	36012.80	32940.80	35356.16
701	AMEX	TZA	Wed, Aug 17, 2011	29440.00	30956.80	28729.60	30073.60
700	AMEX	TZA	Tue, Aug 16, 2011	29952.00	31014.40	28960.00	30138.24
699	AMEX	TZA	Mon, Aug 15, 2011	30150.59	30412.80	28460.80	28508.80
698	AMEX	TZA	Fri, Aug 12, 2011	30931.20	32556.80	30124.80	31212.80
697	AMEX	TZA	Thu, Aug 11, 2011	36761.60	37542.40	30048.00	32000.00
696	AMEX	TZA	Wed, Aug 10, 2011	35750.40	37817.60	33664.00	37427.20
695	AMEX	TZA	Tue, Aug 9, 2011	37676.80	43718.40	32499.20	32780.80
694	AMEX	TZA	Mon, Aug 8, 2011	35814.40	41177.60	33561.60	41132.80
693	AMEX	TZA	Fri, Aug 5, 2011	29830.40	34796.80	29401.60	32640.00
692	AMEX	TZA	Thu, Aug 4, 2011	27468.80	31027.20	27315.20	30988.80
691	AMEX	TZA	Wed, Aug 3, 2011	26848.00	28768.00	26156.80	26252.80
690	AMEX	TZA	Tue, Aug 2, 2011	24793.60	26924.80	24083.20	26816.00
689	AMEX	TZA	Mon, Aug 1, 2011	23187.20	25184.00	22892.80	24422.40
688	AMEX	TZA	Fri, Jul 29, 2011	24953.60	25478.40	23655.42	24044.16
687	AMEX	TZA	Thu, Jul 28, 2011	23859.20	24089.60	22956.80	23942.40
686	AMEX	TZA	Wed, Jul 27, 2011	22323.20	23936.00	22304.00	23814.40
685	AMEX	TZA	Tue, Jul 26, 2011	21542.40	22067.20	21382.40	21888.00
684	AMEX	TZA	Mon, Jul 25, 2011	21452.80	21644.80	20908.80	21414.40
683	AMEX	TZA	Fri, Jul 22, 2011	20851.20	21171.20	20544.00	20704.00
682	AMEX	TZA	Thu, Jul 21, 2011	21164.80	21318.40	20512.00	20768.00
681	AMEX	TZA	Wed, Jul 20, 2011	21248.00	21766.40	21184.06	21363.20
680	AMEX	TZA	Tue, Jul 19, 2011	22176.00	22233.60	21196.80	21273.60
679	AMEX	TZA	Mon, Jul 18, 2011	22054.40	23180.80	21907.20	22803.20
678	AMEX	TZA	Fri, Jul 15, 2011	21952.00	22272.00	21683.20	21785.60
677	AMEX	TZA	Thu, Jul 14, 2011	21088.00	22374.40	20768.00	22227.20
676	AMEX	TZA	Wed, Jul 13, 2011	21363.20	21490.18	20499.20	21203.20
675	AMEX	TZA	Tue, Jul 12, 2011	21760.00	21836.80	21081.60	21792.00
674	AMEX	TZA	Mon, Jul 11, 2011	20908.80	21600.00	20582.40	21459.20
673	AMEX	TZA	Fri, Jul 8, 2011	20512.00	20723.20	20108.80	20153.60
672	AMEX	TZA	Thu, Jul 7, 2011	20128.00	20332.80	19571.20	19808.00
671	AMEX	TZA	Wed, Jul 6, 2011	21107.20	21336.90	20652.80	20748.10
670	AMEX	TZA	Tue, Jul 5, 2011	21094.40	21395.20	20928.00	20992.00
669	AMEX	TZA	Fri, Jul 1, 2011	22150.40	22348.80	21056.00	21190.40
668	AMEX	TZA	Thu, Jun 30, 2011	22534.40	22649.60	22003.20	22195.20
667	AMEX	TZA	Wed, Jun 29, 2011	22822.40	23360.00	22553.60	22745.60
666	AMEX	TZA	Tue, Jun 28, 2011	23929.60	24070.40	23008.00	23052.80
665	AMEX	TZA	Mon, Jun 27, 2011	24780.80	25196.80	24019.20	24172.80
664	AMEX	TZA	Fri, Jun 24, 2011	24128.00	25171.20	24000.00	24768.00
663	AMEX	TZA	Thu, Jun 23, 2011	25497.60	26272.00	24243.20	24403.20
662	AMEX	TZA	Wed, Jun 22, 2011	24531.20	24704.00	23724.80	24704.00
661	AMEX	TZA	Tue, Jun 21, 2011	25196.80	25350.40	24038.46	24134.40
660	AMEX	TZA	Mon, Jun 20, 2011	26828.80	26854.40	25542.40	25811.20
659	AMEX	TZA	Fri, Jun 17, 2011	25785.60	26950.40	25632.00	26540.80
658	AMEX	TZA	Thu, Jun 16, 2011	26700.80	27577.60	25894.40	26579.20
657	AMEX	TZA	Wed, Jun 15, 2011	26220.80	27059.20	25657.60	26796.80
656	AMEX	TZA	Tue, Jun 14, 2011	26457.60	26528.00	25184.00	25414.40
655	AMEX	TZA	Mon, Jun 13, 2011	26675.20	27616.00	26272.00	27168.00
654	AMEX	TZA	Fri, Jun 10, 2011	26188.80	27276.80	26054.40	26931.20
653	AMEX	TZA	Thu, Jun 9, 2011	25907.20	26252.80	25273.60	25708.80
652	AMEX	TZA	Wed, Jun 8, 2011	25561.60	26272.00	25312.00	26124.80
651	AMEX	TZA	Tue, Jun 7, 2011	24998.40	25324.80	24627.20	25292.80
650	AMEX	TZA	Mon, Jun 6, 2011	24409.60	25529.60	24108.80	25491.20
649	AMEX	TZA	Fri, Jun 3, 2011	24358.40	24441.60	23564.80	24326.40
648	AMEX	TZA	Thu, Jun 2, 2011	23046.40	23680.00	22784.00	23257.60
647	AMEX	TZA	Wed, Jun 1, 2011	21292.80	23315.20	21292.80	23238.40
646	AMEX	TZA	Tue, May 31, 2011	21395.20	22066.56	21203.20	21228.80
645	AMEX	TZA	Fri, May 27, 2011	22316.80	22483.20	21926.40	22182.40
644	AMEX	TZA	Thu, May 26, 2011	23833.60	23872.00	22604.80	22638.08
643	AMEX	TZA	Wed, May 25, 2011	24665.60	24684.80	23315.20	23552.00
642	AMEX	TZA	Tue, May 24, 2011	23936.00	24614.40	23616.00	24499.20
641	AMEX	TZA	Mon, May 23, 2011	24096.00	24256.00	23648.00	24151.04
640	AMEX	TZA	Fri, May 20, 2011	361779.20	373657.60	358913.02	366387.20
639	AMEX	TZA	Thu, May 19, 2011	353689.60	368343.04	352358.40	359219.20
638	AMEX	TZA	Wed, May 18, 2011	377344.00	378982.40	360755.20	361062.40
637	AMEX	TZA	Tue, May 17, 2011	384307.20	387380.22	374886.40	378265.60
636	AMEX	TZA	Mon, May 16, 2011	366899.20	376217.60	354713.60	375296.00
635	AMEX	TZA	Fri, May 13, 2011	344576.00	362496.00	341606.40	359526.40
634	AMEX	TZA	Thu, May 12, 2011	360652.80	366694.40	342118.40	346009.60
633	AMEX	TZA	Wed, May 11, 2011	339660.80	359219.20	338216.96	354508.80
632	AMEX	TZA	Tue, May 10, 2011	347033.60	348272.64	336384.00	336384.00
631	AMEX	TZA	Mon, May 9, 2011	366592.00	367923.20	351436.80	351948.80
630	AMEX	TZA	Fri, May 6, 2011	358809.60	370995.20	351027.20	365568.00
629	AMEX	TZA	Thu, May 5, 2011	373350.40	376729.60	354713.60	371404.80
628	AMEX	TZA	Wed, May 4, 2011	350822.40	372019.20	350607.36	365977.60
627	AMEX	TZA	Tue, May 3, 2011	340582.40	359298.05	338432.00	352153.60
626	AMEX	TZA	Mon, May 2, 2011	323788.80	340787.20	323379.20	339865.60
625	AMEX	TZA	Fri, Apr 29, 2011	330752.00	333721.60	325017.60	328192.00
624	AMEX	TZA	Thu, Apr 28, 2011	337612.80	338636.80	325939.20	332288.00
623	AMEX	TZA	Wed, Apr 27, 2011	342220.80	346316.80	335667.20	336896.00
622	AMEX	TZA	Tue, Apr 26, 2011	351129.60	353280.00	336998.40	342732.80
621	AMEX	TZA	Mon, Apr 25, 2011	352972.80	360550.40	351232.00	353382.40
620	AMEX	TZA	Thu, Apr 21, 2011	353587.20	361369.60	351846.40	352256.00
619	AMEX	TZA	Wed, Apr 20, 2011	364851.20	368230.40	359628.80	360038.40
618	AMEX	TZA	Tue, Apr 19, 2011	380006.40	390348.80	376115.20	383590.40
617	AMEX	TZA	Mon, Apr 18, 2011	382873.60	393226.24	382464.00	384102.40
616	AMEX	TZA	Fri, Apr 15, 2011	377548.80	382873.60	366387.20	366592.00
615	AMEX	TZA	Thu, Apr 14, 2011	392499.20	394342.40	376832.00	377753.60
614	AMEX	TZA	Wed, Apr 13, 2011	377651.20	391500.80	375398.40	383180.80
613	AMEX	TZA	Tue, Apr 12, 2011	376729.60	386150.40	372951.04	384819.20
612	AMEX	TZA	Mon, Apr 11, 2011	359833.60	374579.20	356761.60	370483.20
611	AMEX	TZA	Fri, Apr 8, 2011	345088.00	365363.20	343859.20	360550.40
610	AMEX	TZA	Thu, Apr 7, 2011	343142.40	353177.60	339148.80	350003.20
609	AMEX	TZA	Wed, Apr 6, 2011	340787.20	349696.00	337920.00	344371.20
608	AMEX	TZA	Tue, Apr 5, 2011	352972.80	354713.60	339558.40	346624.00
607	AMEX	TZA	Mon, Apr 4, 2011	351539.20	354611.20	349286.40	351846.40
606	AMEX	TZA	Fri, Apr 1, 2011	351744.00	358195.20	348467.20	354611.20
605	AMEX	TZA	Thu, Mar 31, 2011	364288.00	365373.44	357888.00	359219.20
604	AMEX	TZA	Wed, Mar 30, 2011	373145.60	374784.00	361779.20	363315.20
603	AMEX	TZA	Tue, Mar 29, 2011	387993.60	395161.60	376934.40	378060.80
602	AMEX	TZA	Mon, Mar 28, 2011	382464.00	389734.40	378880.00	389017.60
601	AMEX	TZA	Fri, Mar 25, 2011	390246.40	395673.60	374374.40	386150.40
600	AMEX	TZA	Thu, Mar 24, 2011	397209.60	408192.00	392806.40	396697.60
599	AMEX	TZA	Wed, Mar 23, 2011	411648.00	424448.00	401817.60	405309.44
598	AMEX	TZA	Tue, Mar 22, 2011	400998.40	411955.20	398745.60	408268.80
597	AMEX	TZA	Mon, Mar 21, 2011	415948.80	417792.00	402739.20	403148.80
596	AMEX	TZA	Fri, Mar 18, 2011	435200.00	439500.80	431001.60	432742.40
595	AMEX	TZA	Thu, Mar 17, 2011	435200.00	450048.00	433049.60	450048.00
594	AMEX	TZA	Wed, Mar 16, 2011	446873.60	461824.00	431001.60	453724.16
593	AMEX	TZA	Tue, Mar 15, 2011	458035.20	464588.80	430796.80	440320.00
592	AMEX	TZA	Mon, Mar 14, 2011	435814.40	442470.40	420556.80	429568.00
591	AMEX	TZA	Fri, Mar 11, 2011	436428.80	438169.60	414412.80	423116.80
590	AMEX	TZA	Thu, Mar 10, 2011	411033.60	430080.00	410931.20	426291.20
589	AMEX	TZA	Wed, Mar 9, 2011	393625.60	400757.76	388710.40	395878.40
588	AMEX	TZA	Tue, Mar 8, 2011	409907.20	419430.40	385331.20	391168.00
587	AMEX	TZA	Mon, Mar 7, 2011	387276.80	420659.20	386662.40	411443.20
586	AMEX	TZA	Fri, Mar 4, 2011	387174.40	403046.40	386355.20	391372.80
585	AMEX	TZA	Thu, Mar 3, 2011	402944.00	402944.00	384000.00	387686.40
584	AMEX	TZA	Wed, Mar 2, 2011	421888.00	426700.80	408883.20	415744.00
583	AMEX	TZA	Tue, Mar 1, 2011	392396.80	424652.80	391680.00	420771.84
582	AMEX	TZA	Mon, Feb 28, 2011	391475.20	406732.80	388915.20	397107.20
581	AMEX	TZA	Fri, Feb 25, 2011	421888.00	422809.60	398336.00	398438.40
580	AMEX	TZA	Thu, Feb 24, 2011	434073.60	443596.80	421294.08	427622.40
579	AMEX	TZA	Wed, Feb 23, 2011	1237708.80	1332633.60	1234022.40	1306828.80
578	AMEX	TZA	Tue, Feb 22, 2011	1183334.40	1249689.60	1170432.00	1244851.20
577	AMEX	TZA	Fri, Feb 18, 2011	1152000.00	1169510.40	1139097.60	1156608.00
576	AMEX	TZA	Thu, Feb 17, 2011	1189785.60	1195315.20	1150156.80	1161216.00
575	AMEX	TZA	Wed, Feb 16, 2011	1206374.40	1208217.60	1179648.00	1186099.20
574	AMEX	TZA	Tue, Feb 15, 2011	1205452.80	1222963.20	1198080.00	1215590.40
573	AMEX	TZA	Mon, Feb 14, 2011	1211904.00	1215590.40	1190707.20	1196236.80
572	AMEX	TZA	Fri, Feb 11, 2011	1269043.20	1273651.20	1212825.60	1212825.60
571	AMEX	TZA	Thu, Feb 10, 2011	1294848.00	1300377.60	1251532.80	1254297.60
570	AMEX	TZA	Wed, Feb 9, 2011	1264435.20	1291161.60	1250611.20	1271808.00
569	AMEX	TZA	Tue, Feb 8, 2011	1281024.00	1296691.20	1253376.00	1254297.60
568	AMEX	TZA	Mon, Feb 7, 2011	1314201.60	1317888.00	1253376.00	1281024.00
567	AMEX	TZA	Fri, Feb 4, 2011	1333555.20	1352908.80	1316966.40	1321574.40
566	AMEX	TZA	Thu, Feb 3, 2011	1345536.00	1389772.80	1323417.60	1328025.60
565	AMEX	TZA	Wed, Feb 2, 2011	1336320.00	1343692.80	1308672.00	1340928.00
564	AMEX	TZA	Tue, Feb 1, 2011	1393459.20	1403596.80	1315123.20	1331712.00
563	AMEX	TZA	Mon, Jan 31, 2011	1433088.00	1466265.60	1397145.60	1430323.20
562	AMEX	TZA	Fri, Jan 28, 2011	1360281.60	1462579.20	1353830.40	1458892.80
561	AMEX	TZA	Thu, Jan 27, 2011	1371340.80	1391616.00	1343692.80	1359360.00
560	AMEX	TZA	Wed, Jan 26, 2011	1434009.60	1447833.60	1358438.40	1373184.00
559	AMEX	TZA	Tue, Jan 25, 2011	1472716.80	1492070.40	1439539.20	1441152.00
558	AMEX	TZA	Mon, Jan 24, 2011	1479168.00	1485619.20	1430323.20	1448755.20
557	AMEX	TZA	Fri, Jan 21, 2011	1422950.40	1483776.00	1422028.80	1481011.20
556	AMEX	TZA	Thu, Jan 20, 2011	1427558.40	1472716.80	1406361.60	1451520.00
555	AMEX	TZA	Wed, Jan 19, 2011	1308672.00	1415577.60	1302220.80	1407283.20
554	AMEX	TZA	Tue, Jan 18, 2011	1321574.40	1341849.60	1305907.20	1308672.00
553	AMEX	TZA	Fri, Jan 14, 2011	1343692.80	1353830.40	1304064.00	1312358.40
552	AMEX	TZA	Thu, Jan 13, 2011	1339084.80	1359360.00	1323417.60	1340928.00
551	AMEX	TZA	Wed, Jan 12, 2011	1341849.60	1363977.20	1333555.20	1340928.00
550	AMEX	TZA	Tue, Jan 11, 2011	1371340.80	1397145.60	1355673.60	1375948.80
549	AMEX	TZA	Mon, Jan 10, 2011	1433088.00	1465344.00	1375939.60	1392537.60
548	AMEX	TZA	Fri, Jan 7, 2011	1380556.80	1474560.00	1368576.00	1413734.40
547	AMEX	TZA	Thu, Jan 6, 2011	1370419.20	1410048.00	1364889.60	1392537.60
546	AMEX	TZA	Wed, Jan 5, 2011	1425715.20	1441382.40	1373184.00	1375027.20
545	AMEX	TZA	Tue, Jan 4, 2011	1351987.20	1468108.80	1349222.40	1422028.80
544	AMEX	TZA	Mon, Jan 3, 2011	1400832.00	1412812.80	1341849.60	1363046.40
543	AMEX	TZA	Fri, Dec 31, 2010	1416499.20	1444147.20	1406361.60	1438617.60
542	AMEX	TZA	Thu, Dec 30, 2010	1408204.80	1411891.20	1388851.20	1409218.60
541	AMEX	TZA	Wed, Dec 29, 2010	1407283.20	1413734.40	1399901.20	1405440.00
540	AMEX	TZA	Tue, Dec 28, 2010	1394380.80	1424793.60	1391616.00	1414656.00
539	AMEX	TZA	Mon, Dec 27, 2010	1428480.00	1437696.00	1395302.40	1403596.80
538	AMEX	TZA	Thu, Dec 23, 2010	1403596.80	1422028.80	1395302.40	1414656.00
537	AMEX	TZA	Wed, Dec 22, 2010	1399910.40	1416499.20	1391616.00	1410048.00
536	AMEX	TZA	Tue, Dec 21, 2010	1441382.40	1443225.60	1405440.00	1409218.60
535	AMEX	TZA	Mon, Dec 20, 2010	1460736.00	1481011.20	1432166.40	1456819.20
534	AMEX	TZA	Fri, Dec 17, 2010	1486540.80	1517875.20	1469030.40	1477324.80
533	AMEX	TZA	Thu, Dec 16, 2010	1526169.60	1546444.80	1481932.80	1491148.80
532	AMEX	TZA	Wed, Dec 15, 2010	1523404.80	1543680.00	1475481.60	1533542.40
531	AMEX	TZA	Tue, Dec 14, 2010	1497600.00	1528012.80	1495756.80	1518796.80
530	AMEX	TZA	Mon, Dec 13, 2010	1476403.20	1518796.80	1469030.40	1516953.60
529	AMEX	TZA	Fri, Dec 10, 2010	1538150.40	1554739.20	1483776.00	1493913.60
528	AMEX	TZA	Thu, Dec 9, 2010	1535394.80	1573171.20	1535385.60	1551052.80
527	AMEX	TZA	Wed, Dec 8, 2010	1556582.40	1579622.40	1539993.60	1567641.60
526	AMEX	TZA	Tue, Dec 7, 2010	1537228.80	1577779.20	1525248.00	1566720.00
525	AMEX	TZA	Mon, Dec 6, 2010	1626624.00	1635840.00	1581465.60	1593446.40
524	AMEX	TZA	Fri, Dec 3, 2010	1680998.40	1685698.60	1610956.80	1624780.80
523	AMEX	TZA	Thu, Dec 2, 2010	1706803.20	1714176.00	1650585.60	1660723.20
522	AMEX	TZA	Wed, Dec 1, 2010	1734451.20	1738137.60	1700352.00	1714176.00
521	AMEX	TZA	Tue, Nov 30, 2010	1857024.00	1878220.80	1800806.40	1838592.00
520	AMEX	TZA	Mon, Nov 29, 2010	1822003.20	1889280.00	1781452.80	1793433.60
519	AMEX	TZA	Fri, Nov 26, 2010	1799884.80	1809100.80	1767628.80	1797120.00
518	AMEX	TZA	Wed, Nov 24, 2010	1844121.60	1845043.20	1765785.60	1766707.20
517	AMEX	TZA	Tue, Nov 23, 2010	1910476.80	1940889.60	1885593.60	1894809.60
516	AMEX	TZA	Mon, Nov 22, 2010	1890201.60	1923379.20	1829376.00	1840527.40
515	AMEX	TZA	Fri, Nov 19, 2010	1906790.40	1942732.80	1857945.60	1870848.00
514	AMEX	TZA	Thu, Nov 18, 2010	1935360.00	1935360.00	1859788.80	1891123.20
513	AMEX	TZA	Wed, Nov 17, 2010	2009088.00	2044108.80	1991577.60	2005401.60
512	AMEX	TZA	Tue, Nov 16, 2010	1955635.20	2062540.80	1940889.60	2020147.20
511	AMEX	TZA	Mon, Nov 15, 2010	1884672.00	1916928.00	1848729.60	1912320.00
510	AMEX	TZA	Fri, Nov 12, 2010	1876377.60	1921536.00	1834905.60	1915084.80
509	AMEX	TZA	Thu, Nov 11, 2010	1860710.40	1880064.00	1801728.00	1821081.60
508	AMEX	TZA	Wed, Nov 10, 2010	1857024.00	1911398.40	1799884.80	1801728.00
507	AMEX	TZA	Tue, Nov 9, 2010	1778688.00	1893888.00	1769472.00	1861632.00
506	AMEX	TZA	Mon, Nov 8, 2010	1806336.00	1836748.80	1779609.60	1796198.40
505	AMEX	TZA	Fri, Nov 5, 2010	1812787.20	1824758.80	1773158.40	1789747.20
504	AMEX	TZA	Thu, Nov 4, 2010	1864396.80	1881907.20	1820160.00	1822924.80
503	AMEX	TZA	Wed, Nov 3, 2010	1988812.80	2060697.60	1965772.80	1970380.80
502	AMEX	TZA	Tue, Nov 2, 2010	2048716.80	2086502.40	1992499.20	1997107.20
501	AMEX	TZA	Mon, Nov 1, 2010	2053324.80	2171289.60	2009088.00	2126131.20
500	AMEX	TZA	Fri, Oct 29, 2010	2121523.20	2127052.80	2052403.20	2083968.00
499	AMEX	TZA	Thu, Oct 28, 2010	2019225.60	2132582.40	2014617.60	2099404.80
498	AMEX	TZA	Wed, Oct 27, 2010	2094796.80	2151014.40	2056089.60	2068992.00
497	AMEX	TZA	Tue, Oct 26, 2010	2080972.80	2113228.80	2010931.20	2052403.20
496	AMEX	TZA	Mon, Oct 25, 2010	2040422.40	2057932.80	1976832.00	2046873.60
495	AMEX	TZA	Fri, Oct 22, 2010	2112307.20	2137190.40	2080972.80	2087424.00
494	AMEX	TZA	Thu, Oct 21, 2010	2063462.40	2208153.60	2018304.00	2127052.80
493	AMEX	TZA	Wed, Oct 20, 2010	2131660.80	2158387.20	2059776.00	2097561.60
492	AMEX	TZA	Tue, Oct 19, 2010	2118758.40	2211840.00	2057011.20	2163916.80
491	AMEX	TZA	Mon, Oct 18, 2010	2075443.20	2103091.20	2033971.20	2048716.80
490	AMEX	TZA	Fri, Oct 15, 2010	2022912.00	2135347.20	2015493.10	2099404.80
489	AMEX	TZA	Thu, Oct 14, 2010	2072678.40	2135347.20	2043187.20	2079129.60
488	AMEX	TZA	Wed, Oct 13, 2010	2132582.40	2151936.00	2023833.60	2073139.20
487	AMEX	TZA	Tue, Oct 12, 2010	2210918.40	2280038.40	2148249.60	2174054.40
486	AMEX	TZA	Mon, Oct 11, 2010	2193408.00	2212761.60	2143641.60	2188800.00
485	AMEX	TZA	Fri, Oct 8, 2010	2275430.40	2314137.60	2162073.60	2195481.60
484	AMEX	TZA	Thu, Oct 7, 2010	2224742.40	2336256.00	2220134.40	2284646.40
483	AMEX	TZA	Wed, Oct 6, 2010	2250547.20	2304000.00	2224742.40	2268057.60
482	AMEX	TZA	Tue, Oct 5, 2010	2374963.20	2423808.00	2229350.40	2245017.60
481	AMEX	TZA	Mon, Oct 4, 2010	2378649.60	2503065.60	2335343.60	2456985.60
480	AMEX	TZA	Fri, Oct 1, 2010	2332569.60	2426572.80	2319667.20	2361231.40
479	AMEX	TZA	Thu, Sep 30, 2010	2330726.40	2457907.20	2290176.00	2391552.00
478	AMEX	TZA	Wed, Sep 29, 2010	2414592.00	2441318.40	2352844.80	2384179.20
477	AMEX	TZA	Tue, Sep 28, 2010	2460672.00	2595225.60	2389708.80	2401689.60
476	AMEX	TZA	Mon, Sep 27, 2010	2458828.80	2511360.00	2439475.20	2475509.80
475	AMEX	TZA	Fri, Sep 24, 2010	2609971.20	2624716.80	2455142.40	2461824.00
474	AMEX	TZA	Thu, Sep 23, 2010	2697523.20	2753740.80	2575872.00	2728857.60
473	AMEX	TZA	Wed, Sep 22, 2010	2563891.20	2691072.00	2510438.40	2633932.80
472	AMEX	TZA	Tue, Sep 21, 2010	2499379.20	2553753.60	2452377.60	2538086.40
471	AMEX	TZA	Mon, Sep 20, 2010	2699366.40	2757427.20	2477260.80	2497536.00
470	AMEX	TZA	Fri, Sep 17, 2010	2703974.40	2847744.00	2690150.40	2724249.60
469	AMEX	TZA	Thu, Sep 16, 2010	2732544.00	2831155.20	2705817.60	2762956.80
468	AMEX	TZA	Wed, Sep 15, 2010	2782310.40	2844057.60	2687385.60	2718720.00
467	AMEX	TZA	Tue, Sep 14, 2010	2744524.80	2787840.00	2681856.00	2758348.80
466	AMEX	TZA	Mon, Sep 13, 2010	2839449.60	2858794.00	2697523.20	2729779.20
465	AMEX	TZA	Fri, Sep 10, 2010	2929766.40	2992435.20	2887372.80	2938060.80
464	AMEX	TZA	Thu, Sep 9, 2010	2840371.20	3035750.40	2833920.00	2965708.80
463	AMEX	TZA	Wed, Sep 8, 2010	3008102.40	3013632.00	2903040.00	2970316.80
462	AMEX	TZA	Tue, Sep 7, 2010	2895667.20	3056947.20	2893824.00	3030220.80
461	AMEX	TZA	Fri, Sep 3, 2010	2895667.20	2974924.80	2843136.00	2868940.80
460	AMEX	TZA	Thu, Sep 2, 2010	3142656.00	3172147.20	3008618.50	3030220.80
459	AMEX	TZA	Wed, Sep 1, 2010	3367526.40	3401625.60	3131596.80	3143577.60
458	AMEX	TZA	Tue, Aug 31, 2010	3552768.00	3639398.40	3424665.60	3539865.60
457	AMEX	TZA	Mon, Aug 30, 2010	3361996.80	3532492.80	3310387.20	3529728.00
456	AMEX	TZA	Fri, Aug 27, 2010	3477196.80	3694694.40	3291033.60	3312230.40
455	AMEX	TZA	Thu, Aug 26, 2010	3485491.20	3641241.60	3393331.20	3599769.60
454	AMEX	TZA	Wed, Aug 25, 2010	3785011.20	3839385.60	3499315.20	3524198.40
453	AMEX	TZA	Tue, Aug 24, 2010	3736166.40	3840307.20	3570278.40	3685570.60
452	AMEX	TZA	Mon, Aug 23, 2010	3353702.40	3573964.80	3301171.20	3566499.80
451	AMEX	TZA	Fri, Aug 20, 2010	3478118.40	3598848.00	3424665.60	3430195.20
450	AMEX	TZA	Thu, Aug 19, 2010	3212697.60	3461529.60	3184128.00	3433881.60
449	AMEX	TZA	Wed, Aug 18, 2010	3218227.20	3312230.40	3087360.00	3179520.00
448	AMEX	TZA	Tue, Aug 17, 2010	3274444.80	3333335.00	3123302.40	3208089.60
447	AMEX	TZA	Mon, Aug 16, 2010	3542630.40	3586867.20	3322368.00	3383193.60
446	AMEX	TZA	Fri, Aug 13, 2010	3399782.40	3484569.60	3369369.60	3469824.00
445	AMEX	TZA	Thu, Aug 12, 2010	3503923.20	3516825.60	3295641.60	3356559.40
444	AMEX	TZA	Wed, Aug 11, 2010	3135283.20	3330662.40	3135283.20	3294720.00
443	AMEX	TZA	Tue, Aug 10, 2010	2883686.40	3021004.80	2857881.60	2955571.20
442	AMEX	TZA	Mon, Aug 9, 2010	2832998.40	2897510.40	2770329.60	2800742.40
441	AMEX	TZA	Fri, Aug 6, 2010	2991513.60	3067084.80	2866176.00	2897510.40
440	AMEX	TZA	Thu, Aug 5, 2010	2834841.60	2856960.00	2766643.20	2849587.20
439	AMEX	TZA	Wed, Aug 4, 2010	2797977.60	2831155.20	2731622.40	2756505.60
438	AMEX	TZA	Tue, Aug 3, 2010	2806272.00	3080908.80	2728857.60	2841292.80
437	AMEX	TZA	Mon, Aug 2, 2010	2774937.60	2853273.60	2727014.40	2780467.20
436	AMEX	TZA	Fri, Jul 30, 2010	3056025.60	3093811.20	2852352.00	2928844.80
435	AMEX	TZA	Thu, Jul 29, 2010	2839449.60	3077222.40	2801664.00	2935296.00
434	AMEX	TZA	Wed, Jul 28, 2010	2793830.40	2963865.60	2756597.80	2916864.00
433	AMEX	TZA	Tue, Jul 27, 2010	2677248.00	2810880.00	2652364.80	2781388.80
432	AMEX	TZA	Mon, Jul 26, 2010	2915020.80	2962704.40	2747289.60	2753740.80
431	AMEX	TZA	Fri, Jul 23, 2010	3236659.20	3260620.80	2937139.20	2956492.80
430	AMEX	TZA	Thu, Jul 22, 2010	3413606.40	3413606.40	3155558.40	3190579.20
429	AMEX	TZA	Wed, Jul 21, 2010	3313152.00	3599769.60	3294720.00	3573043.20
428	AMEX	TZA	Tue, Jul 20, 2010	3730636.80	3773030.40	3375820.80	3396096.00
427	AMEX	TZA	Mon, Jul 19, 2010	3586867.20	3786854.40	3550003.20	3582259.20
426	AMEX	TZA	Fri, Jul 16, 2010	3338035.20	3649536.00	3319603.20	3619123.20
425	AMEX	TZA	Thu, Jul 15, 2010	3161548.80	3380428.80	3161088.00	3267072.00
424	AMEX	TZA	Wed, Jul 14, 2010	3173068.80	3256012.80	3119616.00	3178598.40
423	AMEX	TZA	Tue, Jul 13, 2010	3338035.20	3379507.20	3110400.00	3152793.60
422	AMEX	TZA	Mon, Jul 12, 2010	3397017.60	3581337.60	3330662.40	3481804.80
421	AMEX	TZA	Fri, Jul 9, 2010	3531571.20	3569356.80	3373056.00	3373977.60
420	AMEX	TZA	Thu, Jul 8, 2010	3573964.80	3704832.00	3511296.00	3534336.00
419	AMEX	TZA	Wed, Jul 7, 2010	20459520.00	20505600.00	18432000.00	18524160.00
418	AMEX	TZA	Tue, Jul 6, 2010	18846720.00	21035520.00	18316800.00	20666880.00
417	AMEX	TZA	Fri, Jul 2, 2010	18984960.00	20252160.00	18846720.00	19883520.00
416	AMEX	TZA	Thu, Jul 1, 2010	18777830.00	20689920.00	18570240.00	19261440.00
415	AMEX	TZA	Wed, Jun 30, 2010	18408960.00	19008000.00	17533440.00	18846720.00
414	AMEX	TZA	Tue, Jun 29, 2010	17187840.00	18547200.00	17187840.00	18224640.00
413	AMEX	TZA	Mon, Jun 28, 2010	16128000.00	16634650.00	15644160.00	16381440.00
412	AMEX	TZA	Fri, Jun 25, 2010	16773120.00	17256960.00	15874560.00	16104960.00
411	AMEX	TZA	Thu, Jun 24, 2010	16634880.00	17095680.00	16243200.00	17005824.00
410	AMEX	TZA	Wed, Jun 23, 2010	16197120.00	16796160.00	15713280.00	16220160.00
409	AMEX	TZA	Tue, Jun 22, 2010	14999040.00	16128000.00	14492160.00	16064640.00
408	AMEX	TZA	Mon, Jun 21, 2010	13985280.00	15413760.00	13916160.00	15114240.00
407	AMEX	TZA	Fri, Jun 18, 2010	14607360.00	14952960.00	14330880.00	14699520.00
406	AMEX	TZA	Thu, Jun 17, 2010	14538240.00	15275520.00	14446080.00	14768640.00
405	AMEX	TZA	Wed, Jun 16, 2010	14976000.00	15091200.00	14353920.00	14791680.00
404	AMEX	TZA	Tue, Jun 15, 2010	15390720.00	15598080.00	14446080.00	14607360.00
403	AMEX	TZA	Mon, Jun 14, 2010	15459840.00	15943680.00	14952960.00	15782400.00
402	AMEX	TZA	Fri, Jun 11, 2010	17395200.00	17487360.00	16012800.00	16058880.00
401	AMEX	TZA	Thu, Jun 10, 2010	17717760.00	17971200.00	16727040.00	16784640.00
400	AMEX	TZA	Wed, Jun 9, 2010	18316800.00	19054080.00	17395200.00	18731520.00
399	AMEX	TZA	Tue, Jun 8, 2010	18570240.00	19860480.00	18132480.00	18846720.00
398	AMEX	TZA	Mon, Jun 7, 2010	17141760.00	18777600.00	16934400.00	18737280.00
397	AMEX	TZA	Fri, Jun 4, 2010	16335360.00	17533440.00	15943680.00	17377920.00
396	AMEX	TZA	Thu, Jun 3, 2010	15667200.00	15874560.00	14999040.00	15154560.00
395	AMEX	TZA	Wed, Jun 2, 2010	16888320.00	17395200.00	15736320.00	15780096.00
394	AMEX	TZA	Tue, Jun 1, 2010	16289280.00	17256960.00	15644160.00	17254656.00
393	AMEX	TZA	Fri, May 28, 2010	15344640.00	16151040.00	15183360.00	15805440.00
392	AMEX	TZA	Thu, May 27, 2010	16151040.00	16588800.00	15206400.00	15206400.00
391	AMEX	TZA	Wed, May 26, 2010	17395200.00	17763840.00	16151040.00	17487360.00
390	AMEX	TZA	Tue, May 25, 2010	18754560.00	19630080.00	17556480.00	17581824.00
389	AMEX	TZA	Mon, May 24, 2010	17164800.00	17648640.00	16634880.00	17584128.00
388	AMEX	TZA	Fri, May 21, 2010	18593280.00	18823680.00	16427520.00	16911360.00
387	AMEX	TZA	Thu, May 20, 2010	16588800.00	17740800.00	16358400.00	17700480.00
386	AMEX	TZA	Wed, May 19, 2010	15045120.00	15989760.00	14538240.00	15367680.00
385	AMEX	TZA	Tue, May 18, 2010	13478400.00	14976000.00	13363200.00	14814720.00
384	AMEX	TZA	Mon, May 17, 2010	13847040.00	15229440.00	13501440.00	14054400.00
383	AMEX	TZA	Fri, May 14, 2010	13639680.00	14653440.00	13616640.00	14125824.00
382	AMEX	TZA	Thu, May 13, 2010	13063680.00	13547520.00	12718080.00	13363200.00
381	AMEX	TZA	Wed, May 12, 2010	14077440.00	14123520.00	12948480.00	12994560.00
380	AMEX	TZA	Tue, May 11, 2010	15137280.00	15275520.00	13662720.00	14289408.00
379	AMEX	TZA	Mon, May 10, 2010	14952960.00	15482880.00	14584320.00	14613120.00
378	AMEX	TZA	Fri, May 7, 2010	16565760.00	18086400.00	15920640.00	17516160.00
377	AMEX	TZA	Thu, May 6, 2010	14860800.00	18639360.00	14353920.00	16116710.00
376	AMEX	TZA	Wed, May 5, 2010	14261760.00	14860800.00	13916160.00	14520960.00
375	AMEX	TZA	Tue, May 4, 2010	13294080.00	14146560.00	13294080.00	13898880.00
374	AMEX	TZA	Mon, May 3, 2010	13386240.00	13432320.00	12718080.00	12764160.00
373	AMEX	TZA	Fri, Apr 30, 2010	12556800.00	13662720.00	12487680.00	13645440.00
372	AMEX	TZA	Thu, Apr 29, 2010	13086720.00	13363200.00	12533760.00	12533760.00
371	AMEX	TZA	Wed, Apr 28, 2010	13224960.00	13639680.00	13121280.00	13386240.00
370	AMEX	TZA	Tue, Apr 27, 2010	12764160.00	13547520.00	12418560.00	13472640.00
369	AMEX	TZA	Mon, Apr 26, 2010	12441600.00	12625920.00	12211200.00	12625920.00
368	AMEX	TZA	Fri, Apr 23, 2010	12810240.00	13040640.00	12418560.00	12464640.00
367	AMEX	TZA	Thu, Apr 22, 2010	13731840.00	13939200.00	12810240.00	12856320.00
366	AMEX	TZA	Wed, Apr 21, 2010	13524480.00	13685760.00	13248000.00	13317120.00
365	AMEX	TZA	Tue, Apr 20, 2010	13962240.00	14146560.00	13570560.00	13616640.00
364	AMEX	TZA	Mon, Apr 19, 2010	14215680.00	14768640.00	13800960.00	14169600.00
363	AMEX	TZA	Fri, Apr 16, 2010	13547520.00	14261760.00	13409280.00	13979520.00
362	AMEX	TZA	Thu, Apr 15, 2010	13570560.00	13639680.00	13363200.00	13432320.00
361	AMEX	TZA	Wed, Apr 14, 2010	14261760.00	14330880.00	13570560.00	13570560.00
360	AMEX	TZA	Tue, Apr 13, 2010	14699520.00	14976000.00	14492160.00	14515200.00
359	AMEX	TZA	Mon, Apr 12, 2010	14768640.00	14883840.00	14515200.00	14630400.00
358	AMEX	TZA	Fri, Apr 9, 2010	15022080.00	15275520.00	14791680.00	14814720.00
357	AMEX	TZA	Thu, Apr 8, 2010	15182899.00	15505920.00	14837760.00	15004800.00
356	AMEX	TZA	Wed, Apr 7, 2010	14929920.00	15321600.00	14768640.00	14999040.00
355	AMEX	TZA	Tue, Apr 6, 2010	15298560.00	15390720.00	14791680.00	14883840.00
354	AMEX	TZA	Mon, Apr 5, 2010	15943680.00	16081920.00	15137280.00	15137280.00
353	AMEX	TZA	Thu, Apr 1, 2010	16104960.00	16565760.00	15874560.00	16081920.00
352	AMEX	TZA	Wed, Mar 31, 2010	16312320.00	16519680.00	15805440.00	16502400.00
351	AMEX	TZA	Tue, Mar 30, 2010	16151040.00	16473600.00	15874560.00	16104960.00
350	AMEX	TZA	Mon, Mar 29, 2010	16312320.00	16496640.00	16104960.00	16266240.00
349	AMEX	TZA	Fri, Mar 26, 2010	16312320.00	16727040.00	15989760.00	16496640.00
348	AMEX	TZA	Thu, Mar 25, 2010	15736320.00	16542720.00	15436800.00	16519680.00
347	AMEX	TZA	Wed, Mar 24, 2010	15920640.00	16220160.00	15759360.00	16220160.00
346	AMEX	TZA	Tue, Mar 23, 2010	16243200.00	16473600.00	15644160.00	15707520.00
345	AMEX	TZA	Mon, Mar 22, 2010	17395200.00	17510400.00	16197120.00	16335360.00
344	AMEX	TZA	Fri, Mar 19, 2010	16243200.00	17187840.00	16220160.00	17072640.00
343	AMEX	TZA	Thu, Mar 18, 2010	16312320.00	16473600.00	16035840.00	16381440.00
342	AMEX	TZA	Wed, Mar 17, 2010	16450560.00	16450790.00	15966720.00	16225920.00
341	AMEX	TZA	Tue, Mar 16, 2010	16750080.00	17095680.00	16542720.00	16542720.00
340	AMEX	TZA	Mon, Mar 15, 2010	16888320.00	17372160.00	16773120.00	17003520.00
339	AMEX	TZA	Fri, Mar 12, 2010	16542720.00	17164800.00	16496640.00	16819200.00
338	AMEX	TZA	Thu, Mar 11, 2010	17280000.00	17464320.00	16727040.00	16796160.00
337	AMEX	TZA	Wed, Mar 10, 2010	17372160.00	17395200.00	16680960.00	16980480.00
336	AMEX	TZA	Tue, Mar 9, 2010	17786880.00	17786880.00	17003520.00	17400960.00
335	AMEX	TZA	Mon, Mar 8, 2010	17717760.00	17786880.00	17441280.00	17625600.00
334	AMEX	TZA	Fri, Mar 5, 2010	18524160.00	18685440.00	17625600.00	17739187.00
333	AMEX	TZA	Thu, Mar 4, 2010	19008000.00	19261440.00	18800640.00	18869760.00
332	AMEX	TZA	Wed, Mar 3, 2010	19054080.00	19330560.00	18708480.00	19031040.00
331	AMEX	TZA	Tue, Mar 2, 2010	19584000.00	19676160.00	19031040.00	19376640.00
330	AMEX	TZA	Mon, Mar 1, 2010	20828160.00	20828160.00	19768320.00	19860480.00
329	AMEX	TZA	Fri, Feb 26, 2010	20943360.00	21629952.00	20897280.00	21312000.00
328	AMEX	TZA	Thu, Feb 25, 2010	21911040.00	22118400.00	20989440.00	21058560.00
327	AMEX	TZA	Wed, Feb 24, 2010	21404160.00	21565440.00	20759040.00	21081600.00
326	AMEX	TZA	Tue, Feb 23, 2010	20989440.00	21818880.00	20897280.00	21634560.00
325	AMEX	TZA	Mon, Feb 22, 2010	20736000.00	21127680.00	20689920.00	20897280.00
324	AMEX	TZA	Fri, Feb 19, 2010	21427200.00	21542400.00	20782080.00	21058560.00
323	AMEX	TZA	Thu, Feb 18, 2010	21726720.00	21934080.00	21173760.00	21173760.00
322	AMEX	TZA	Wed, Feb 17, 2010	21841920.00	22233370.00	21588480.00	21726720.00
321	AMEX	TZA	Tue, Feb 16, 2010	22648320.00	23270400.00	22118400.00	22187520.00
320	AMEX	TZA	Fri, Feb 12, 2010	24629760.00	24791040.00	23339520.00	23339520.00
319	AMEX	TZA	Thu, Feb 11, 2010	25297920.00	25896960.00	23846400.00	23892480.00
318	AMEX	TZA	Wed, Feb 10, 2010	25551360.00	26311680.00	24929280.00	25067520.00
317	AMEX	TZA	Tue, Feb 9, 2010	25436160.00	26265600.00	24791040.00	25344000.00
316	AMEX	TZA	Mon, Feb 8, 2010	25850880.00	26449920.00	25205760.00	26357760.00
315	AMEX	TZA	Fri, Feb 5, 2010	25758490.00	27302400.00	25528320.00	25620480.00
314	AMEX	TZA	Thu, Feb 4, 2010	24099840.00	26012160.00	24050304.00	25943040.00
313	AMEX	TZA	Wed, Feb 3, 2010	23454720.00	24122880.00	22947840.00	23569920.00
312	AMEX	TZA	Tue, Feb 2, 2010	23731200.00	24122880.00	23040000.00	23132160.00
311	AMEX	TZA	Mon, Feb 1, 2010	24468480.00	24721920.00	23754240.00	23846400.00
310	AMEX	TZA	Fri, Jan 29, 2010	23708160.00	24929280.00	22924800.00	24837120.00
309	AMEX	TZA	Thu, Jan 28, 2010	22671360.00	24606720.00	22648320.00	24007680.00
308	AMEX	TZA	Wed, Jan 27, 2010	23869440.00	24145920.00	22717440.00	22832640.00
307	AMEX	TZA	Tue, Jan 26, 2010	23155200.00	23639040.00	22648320.00	23546880.00
306	AMEX	TZA	Mon, Jan 25, 2010	22602240.00	23431680.00	22510080.00	22901760.00
305	AMEX	TZA	Fri, Jan 22, 2010	21911040.00	23247360.00	21588480.00	23016960.00
304	AMEX	TZA	Thu, Jan 21, 2010	20759040.00	22049050.00	20252160.00	21795840.00
303	AMEX	TZA	Wed, Jan 20, 2010	20344320.00	21450240.00	20344320.00	20782080.00
302	AMEX	TZA	Tue, Jan 19, 2010	20897280.00	20920320.00	19929600.00	19929600.00
301	AMEX	TZA	Fri, Jan 15, 2010	20206080.00	21496320.00	20067840.00	21081600.00
300	AMEX	TZA	Thu, Jan 14, 2010	20689920.00	20805120.00	20044800.00	20252160.00
299	AMEX	TZA	Wed, Jan 13, 2010	21104640.00	21634560.00	20344320.00	20482560.00
298	AMEX	TZA	Tue, Jan 12, 2010	21012480.00	21565440.00	20736000.00	21265920.00
297	AMEX	TZA	Mon, Jan 11, 2010	20113920.00	20874240.00	19998720.00	20620800.00
296	AMEX	TZA	Fri, Jan 8, 2010	20943360.00	21081600.00	20367360.00	20390400.00
295	AMEX	TZA	Thu, Jan 7, 2010	21173760.00	21749760.00	20689920.00	20740608.00
294	AMEX	TZA	Wed, Jan 6, 2010	21127680.00	21335040.00	20805120.00	21196800.00
293	AMEX	TZA	Tue, Jan 5, 2010	20989440.00	21404160.00	20712960.00	21127680.00
292	AMEX	TZA	Mon, Jan 4, 2010	21680640.00	21703680.00	20897280.00	20897280.00
291	AMEX	TZA	Thu, Dec 31, 2009	21772800.00	22740480.00	21450240.00	22717440.00
290	AMEX	TZA	Wed, Dec 30, 2009	22003200.00	22394880.00	21565440.00	21772800.00
289	AMEX	TZA	Tue, Dec 29, 2009	21611520.00	21864960.00	21496320.00	21795840.00
288	AMEX	TZA	Mon, Dec 28, 2009	21427200.00	22049280.00	21404160.00	21726720.00
287	AMEX	TZA	Thu, Dec 24, 2009	21680640.00	21888000.00	21634560.00	21680640.00
286	AMEX	TZA	Wed, Dec 23, 2009	22417920.00	22809600.00	21888000.00	21911040.00
285	AMEX	TZA	Tue, Dec 22, 2009	23339520.00	23569920.00	22694400.00	22809600.00
284	AMEX	TZA	Mon, Dec 21, 2009	23938560.00	23961600.00	23362560.00	23569920.00
283	AMEX	TZA	Fri, Dec 18, 2009	24583680.00	25528320.00	24445440.00	24491520.00
282	AMEX	TZA	Thu, Dec 17, 2009	24814080.00	25689600.00	24514560.00	25136640.00
281	AMEX	TZA	Wed, Dec 16, 2009	24376320.00	24814080.00	23961600.00	24353280.00
280	AMEX	TZA	Tue, Dec 15, 2009	24791040.00	25020979.00	24099840.00	24837120.00
279	AMEX	TZA	Mon, Dec 14, 2009	25205760.00	26058240.00	24583680.00	24652800.00
278	AMEX	TZA	Fri, Dec 11, 2009	26035200.00	26749440.00	25689600.00	25804800.00
277	AMEX	TZA	Thu, Dec 10, 2009	25896960.00	26887680.00	25505280.00	26565120.00
276	AMEX	TZA	Wed, Dec 9, 2009	26150400.00	26979840.00	25943040.00	26175744.00
275	AMEX	TZA	Tue, Dec 8, 2009	25896960.00	26864640.00	25482240.00	26035200.00
274	AMEX	TZA	Mon, Dec 7, 2009	25597440.00	25966080.00	25044480.00	25436160.00
273	AMEX	TZA	Fri, Dec 4, 2009	25873920.00	27164160.00	24929280.00	25574400.00
272	AMEX	TZA	Thu, Dec 3, 2009	26242560.00	27648000.00	25758720.00	27601920.00
271	AMEX	TZA	Wed, Dec 2, 2009	27463680.00	27532800.00	25920000.00	26657280.00
270	AMEX	TZA	Tue, Dec 1, 2009	28154880.00	28408320.00	27302400.00	27624960.00
269	AMEX	TZA	Mon, Nov 30, 2009	29629440.00	30873600.00	28823040.00	29030400.00
268	AMEX	TZA	Fri, Nov 27, 2009	30297600.00	30481920.00	28224000.00	29306880.00
267	AMEX	TZA	Wed, Nov 25, 2009	26841600.00	27417600.00	26659584.00	27325440.00
266	AMEX	TZA	Tue, Nov 24, 2009	26956800.00	28293120.00	26956800.00	27348480.00
265	AMEX	TZA	Mon, Nov 23, 2009	27279360.00	27417600.00	25943040.00	26910720.00
264	AMEX	TZA	Fri, Nov 20, 2009	29007360.00	29168640.00	28154880.00	28454400.00
263	AMEX	TZA	Thu, Nov 19, 2009	27187200.00	28961280.00	27048960.00	28316160.00
262	AMEX	TZA	Wed, Nov 18, 2009	26150400.00	27095040.00	26102477.00	26334720.00
261	AMEX	TZA	Tue, Nov 17, 2009	26496000.00	26933760.00	25966080.00	26242560.00
260	AMEX	TZA	Mon, Nov 16, 2009	27924480.00	27947520.00	25643520.00	26242560.00
259	AMEX	TZA	Fri, Nov 13, 2009	29122560.00	30182400.00	28154880.00	28477440.00
258	AMEX	TZA	Thu, Nov 12, 2009	27878400.00	29606400.00	27187200.00	29422080.00
257	AMEX	TZA	Wed, Nov 11, 2009	27786240.00	28546560.00	27002880.00	27809280.00
256	AMEX	TZA	Tue, Nov 10, 2009	28131840.00	29122560.00	27532800.00	28477440.00
255	AMEX	TZA	Mon, Nov 9, 2009	28915200.00	28961280.00	27878400.00	27947520.00
254	AMEX	TZA	Fri, Nov 6, 2009	30735360.00	30988800.00	28961280.00	29698560.00
253	AMEX	TZA	Thu, Nov 5, 2009	31680000.00	32048640.00	29652480.00	29860070.00
252	AMEX	TZA	Wed, Nov 4, 2009	30942720.00	32947200.00	30551040.00	32924160.00
251	AMEX	TZA	Tue, Nov 3, 2009	33730560.00	34030080.00	31518720.00	31518720.00
250	AMEX	TZA	Mon, Nov 2, 2009	32394240.00	34652160.00	31472640.00	33018624.00
249	AMEX	TZA	Fri, Oct 30, 2009	30804480.00	33454080.00	30735360.00	32901120.00
248	AMEX	TZA	Thu, Oct 29, 2009	31426560.00	31818240.00	29905920.00	30343680.00
247	AMEX	TZA	Wed, Oct 28, 2009	29744640.00	32693760.00	29399270.00	32394240.00
246	AMEX	TZA	Tue, Oct 27, 2009	28316160.00	29560320.00	27878400.00	29422080.00
245	AMEX	TZA	Mon, Oct 26, 2009	27371520.00	28800000.00	26150400.00	28385280.00
244	AMEX	TZA	Fri, Oct 23, 2009	25804800.00	27740160.00	25597440.00	27555840.00
243	AMEX	TZA	Thu, Oct 22, 2009	27164160.00	28154880.00	25666560.00	25989120.00
242	AMEX	TZA	Wed, Oct 21, 2009	26242560.00	27279360.00	24768000.00	27095040.00
241	AMEX	TZA	Tue, Oct 20, 2009	25021440.00	26496000.00	24929280.00	26150400.00
240	AMEX	TZA	Mon, Oct 19, 2009	25482240.00	26081280.00	24675840.00	25090560.00
239	AMEX	TZA	Fri, Oct 16, 2009	25482240.00	26380800.00	25344000.00	25735680.00
238	AMEX	TZA	Thu, Oct 15, 2009	25344000.00	25551360.00	24791040.00	24952320.00
237	AMEX	TZA	Wed, Oct 14, 2009	25274880.00	25965850.00	24791040.00	24883430.00
236	AMEX	TZA	Tue, Oct 13, 2009	26288640.00	27187200.00	26058240.00	26426880.00
235	AMEX	TZA	Mon, Oct 12, 2009	25689600.00	26496000.00	25367040.00	26127360.00
234	AMEX	TZA	Fri, Oct 9, 2009	26956800.00	27164160.00	26035200.00	26081280.00
233	AMEX	TZA	Thu, Oct 8, 2009	27072000.00	27578880.00	26311680.00	27002880.00
232	AMEX	TZA	Wed, Oct 7, 2009	28154880.00	28316160.00	27555840.00	27832320.00
231	AMEX	TZA	Tue, Oct 6, 2009	28869120.00	29099520.00	27486720.00	27855360.00
230	AMEX	TZA	Mon, Oct 5, 2009	30781440.00	31150080.00	29213338.00	29468160.00
229	AMEX	TZA	Fri, Oct 2, 2009	31610880.00	32025600.00	30458880.00	31288320.00
228	AMEX	TZA	Thu, Oct 1, 2009	28270080.00	30758400.00	28177920.00	30693888.00
227	AMEX	TZA	Wed, Sep 30, 2009	26956800.00	29030400.00	26795520.00	27970560.00
226	AMEX	TZA	Tue, Sep 29, 2009	26703360.00	27210240.00	26081280.00	27072000.00
225	AMEX	TZA	Mon, Sep 28, 2009	28224000.00	28500480.00	26311680.00	26657280.00
224	AMEX	TZA	Fri, Sep 25, 2009	28730880.00	29283840.00	28131840.00	28800000.00
223	AMEX	TZA	Thu, Sep 24, 2009	26588160.00	28892160.00	26311680.00	28316160.00
222	AMEX	TZA	Wed, Sep 23, 2009	25827840.00	26887680.00	25251840.00	26772480.00
221	AMEX	TZA	Tue, Sep 22, 2009	25966080.00	26542080.00	25689600.00	25989120.00
220	AMEX	TZA	Mon, Sep 21, 2009	27095040.00	27601920.00	26265600.00	26542080.00
219	AMEX	TZA	Fri, Sep 18, 2009	26173440.00	27187200.00	26104320.00	26380800.00
218	AMEX	TZA	Thu, Sep 17, 2009	26542080.00	27095040.00	25758720.00	26680320.00
217	AMEX	TZA	Wed, Sep 16, 2009	27901440.00	28154650.00	26519040.00	26519040.00
216	AMEX	TZA	Tue, Sep 15, 2009	29007360.00	29376000.00	28016640.00	28247040.00
215	AMEX	TZA	Mon, Sep 14, 2009	30620160.00	30781440.00	28915200.00	29030400.00
214	AMEX	TZA	Fri, Sep 11, 2009	29698560.00	30412800.00	29076480.00	29977344.00
213	AMEX	TZA	Thu, Sep 10, 2009	31150080.00	31887360.00	29744640.00	29859840.00
212	AMEX	TZA	Wed, Sep 9, 2009	32855040.00	33154560.00	30574080.00	31173120.00
211	AMEX	TZA	Tue, Sep 8, 2009	32901120.00	34053120.00	32808960.00	32878080.00
210	AMEX	TZA	Fri, Sep 4, 2009	35619840.00	36241920.00	33914880.00	34007040.00
209	AMEX	TZA	Thu, Sep 3, 2009	36172800.00	37555200.00	35412480.00	35481600.00
208	AMEX	TZA	Wed, Sep 2, 2009	36725760.00	37071360.00	35942400.00	36748800.00
207	AMEX	TZA	Tue, Sep 1, 2009	34536960.00	36587520.00	32325120.00	36311040.00
206	AMEX	TZA	Mon, Aug 31, 2009	33523200.00	34375680.00	33247411.00	33960960.00
205	AMEX	TZA	Fri, Aug 28, 2009	30919680.00	33131520.00	30666240.00	32509440.00
204	AMEX	TZA	Thu, Aug 27, 2009	31933440.00	33822720.00	31610880.00	31887360.00
203	AMEX	TZA	Wed, Aug 26, 2009	32186880.00	32555520.00	31357440.00	31818240.00
202	AMEX	TZA	Tue, Aug 25, 2009	31933440.00	32279040.00	31011840.00	32048640.00
201	AMEX	TZA	Mon, Aug 24, 2009	31979520.00	32878080.00	31380480.00	32371200.00
200	AMEX	TZA	Fri, Aug 21, 2009	33799680.00	33845760.00	32071680.00	32417280.00
199	AMEX	TZA	Thu, Aug 20, 2009	36264960.00	36702720.00	34583270.00	34836480.00
198	AMEX	TZA	Wed, Aug 19, 2009	38638080.00	38868480.00	35919360.00	36034560.00
197	AMEX	TZA	Tue, Aug 18, 2009	38108160.00	38730240.00	36702720.00	37463040.00
196	AMEX	TZA	Mon, Aug 17, 2009	38062080.00	39144960.00	37923840.00	38914560.00
195	AMEX	TZA	Fri, Aug 14, 2009	33960960.00	36887040.00	33891840.00	35919360.00
194	AMEX	TZA	Thu, Aug 13, 2009	33822720.00	35343360.00	33477120.00	33753600.00
193	AMEX	TZA	Wed, Aug 12, 2009	36311040.00	36334080.00	33315840.00	34675200.00
192	AMEX	TZA	Tue, Aug 11, 2009	35043840.00	36817920.00	34928640.00	36357120.00
191	AMEX	TZA	Mon, Aug 10, 2009	35136000.00	35504640.00	34007040.00	34675200.00
190	AMEX	TZA	Fri, Aug 7, 2009	35896320.00	36518400.00	33384960.00	34698240.00
189	AMEX	TZA	Thu, Aug 6, 2009	35619840.00	37854720.00	35251200.00	37555200.00
188	AMEX	TZA	Wed, Aug 5, 2009	34997760.00	37071360.00	34951680.00	35942400.00
187	AMEX	TZA	Tue, Aug 4, 2009	36817920.00	36864000.00	34675430.00	35182080.00
186	AMEX	TZA	Mon, Aug 3, 2009	36748800.00	37992960.00	36103680.00	36172800.00
185	AMEX	TZA	Fri, Jul 31, 2009	38177280.00	38315520.00	36748800.00	38085120.00
184	AMEX	TZA	Thu, Jul 30, 2009	38200320.00	38592000.00	36380160.00	37716480.00
183	AMEX	TZA	Wed, Jul 29, 2009	39974400.00	40481280.00	39260160.00	39767040.00
182	AMEX	TZA	Tue, Jul 28, 2009	40066560.00	40872960.00	38891520.00	39260160.00
181	AMEX	TZA	Mon, Jul 27, 2009	39905280.00	40757760.00	39006720.00	39375360.00
180	AMEX	TZA	Fri, Jul 24, 2009	41356800.00	41840640.00	39813120.00	39836160.00
179	AMEX	TZA	Thu, Jul 23, 2009	44904960.00	45066240.00	39905280.00	40435200.00
178	AMEX	TZA	Wed, Jul 22, 2009	46609920.00	46771200.00	44029440.00	44997120.00
177	AMEX	TZA	Tue, Jul 21, 2009	44513280.00	47669760.00	44398080.00	45849600.00
176	AMEX	TZA	Mon, Jul 20, 2009	46563840.00	47139840.00	45296640.00	45573120.00
175	AMEX	TZA	Fri, Jul 17, 2009	46679040.00	47992320.00	46586880.00	47563776.00
174	AMEX	TZA	Thu, Jul 16, 2009	49443840.00	49720320.00	46241280.00	46886400.00
173	AMEX	TZA	Wed, Jul 15, 2009	52277760.00	52876800.00	48453120.00	49029120.00
172	AMEX	TZA	Tue, Jul 14, 2009	56309760.00	57277440.00	54743040.00	55272960.00
171	AMEX	TZA	Mon, Jul 13, 2009	60019200.00	63244800.00	56148480.00	56332800.00
170	AMEX	TZA	Fri, Jul 10, 2009	62714880.00	63659520.00	60042470.00	60549120.00
169	AMEX	TZA	Thu, Jul 9, 2009	59834880.00	61977370.00	59443200.00	61447680.00
168	AMEX	TZA	Wed, Jul 8, 2009	58867200.00	63751680.00	58199040.00	60664320.00
167	AMEX	TZA	Tue, Jul 7, 2009	56355840.00	59650560.00	55964160.00	59581440.00
166	AMEX	TZA	Mon, Jul 6, 2009	55941120.00	58702464.00	55180800.00	56079360.00
165	AMEX	TZA	Thu, Jul 2, 2009	51955200.00	55249920.00	51909120.00	54443520.00
164	AMEX	TZA	Wed, Jul 1, 2009	51240960.00	51290266.00	48499200.00	49625856.00
163	AMEX	TZA	Tue, Jun 30, 2009	51494400.00	52945920.00	50457600.00	52416000.00
162	AMEX	TZA	Mon, Jun 29, 2009	51379200.00	54051840.00	50641920.00	51886080.00
161	AMEX	TZA	Fri, Jun 26, 2009	53061120.00	53683200.00	50641920.00	51840000.00
160	AMEX	TZA	Thu, Jun 25, 2009	58705920.00	58913280.00	52231680.00	52392960.00
159	AMEX	TZA	Wed, Jun 24, 2009	57323520.00	58199040.00	54927360.00	57277440.00
158	AMEX	TZA	Tue, Jun 23, 2009	56724480.00	59374080.00	56148480.00	58913280.00
157	AMEX	TZA	Mon, Jun 22, 2009	53222400.00	57807360.00	53176550.00	57692160.00
156	AMEX	TZA	Fri, Jun 19, 2009	51010560.00	52876800.00	50434560.00	51955200.00
155	AMEX	TZA	Thu, Jun 18, 2009	53844480.00	55434240.00	52231680.00	53222400.00
154	AMEX	TZA	Wed, Jun 17, 2009	54881280.00	56448000.00	52070400.00	53982720.00
153	AMEX	TZA	Tue, Jun 16, 2009	51056640.00	55319040.00	50757120.00	54835200.00
152	AMEX	TZA	Mon, Jun 15, 2009	50411520.00	53752320.00	50296320.00	52162560.00
151	AMEX	TZA	Fri, Jun 12, 2009	49697280.00	50803200.00	48291840.00	48291840.00
150	AMEX	TZA	Thu, Jun 11, 2009	48683520.00	48913920.00	46586880.00	48752640.00
149	AMEX	TZA	Wed, Jun 10, 2009	46794240.00	51609600.00	46794240.00	48867840.00
148	AMEX	TZA	Tue, Jun 9, 2009	48245760.00	49052160.00	47162880.00	48384000.00
147	AMEX	TZA	Mon, Jun 8, 2009	48430080.00	50457600.00	47185920.00	49075200.00
146	AMEX	TZA	Fri, Jun 5, 2009	46033920.00	48729600.00	45734400.00	47485440.00
145	AMEX	TZA	Thu, Jun 4, 2009	48660480.00	50503910.00	47139840.00	47255040.00
144	AMEX	TZA	Wed, Jun 3, 2009	49904640.00	51517440.00	49374720.00	49628160.00
143	AMEX	TZA	Tue, Jun 2, 2009	51125760.00	51886080.00	47992320.00	48522240.00
142	AMEX	TZA	Mon, Jun 1, 2009	53337600.00	54144000.00	49812480.00	50681088.00
141	AMEX	TZA	Fri, May 29, 2009	60088320.00	61355520.00	57093120.00	57300480.00
140	AMEX	TZA	Thu, May 28, 2009	59581440.00	65133850.00	58867200.00	60917760.00
139	AMEX	TZA	Wed, May 27, 2009	58982400.00	61539840.00	56977920.00	61148160.00
138	AMEX	TZA	Tue, May 26, 2009	69419520.00	69696000.00	57761280.00	58152960.00
137	AMEX	TZA	Fri, May 22, 2009	64604160.00	67576320.00	64120320.00	67576320.00
136	AMEX	TZA	Thu, May 21, 2009	65825280.00	68889600.00	64005120.00	65456640.00
135	AMEX	TZA	Wed, May 20, 2009	59742720.00	63498240.00	56678400.00	63244800.00
134	AMEX	TZA	Tue, May 19, 2009	61655040.00	63636480.00	59443200.00	61447680.00
133	AMEX	TZA	Mon, May 18, 2009	66447360.00	67161600.00	60940800.00	61747200.00
132	AMEX	TZA	Fri, May 15, 2009	68267520.00	70755840.00	66009830.00	69189120.00
131	AMEX	TZA	Thu, May 14, 2009	70640640.00	72069120.00	64535040.00	68083200.00
130	AMEX	TZA	Wed, May 13, 2009	65687040.00	71331840.00	65341440.00	71055360.00
129	AMEX	TZA	Tue, May 12, 2009	58913280.00	65502720.00	58037760.00	62599680.00
128	AMEX	TZA	Mon, May 11, 2009	60779520.00	61632000.00	58867200.00	59973120.00
127	AMEX	TZA	Fri, May 8, 2009	61102080.00	63106330.00	57116160.00	57715200.00
126	AMEX	TZA	Thu, May 7, 2009	57392640.00	65779200.00	56954880.00	64120320.00
125	AMEX	TZA	Wed, May 6, 2009	58521600.00	63751680.00	57461760.00	60171264.00
124	AMEX	TZA	Tue, May 5, 2009	60549120.00	63175680.00	59696640.00	60779520.00
123	AMEX	TZA	Mon, May 4, 2009	65387520.00	66193690.00	59558400.00	59904000.00
122	AMEX	TZA	Fri, May 1, 2009	68083200.00	69120000.00	65438208.00	67276800.00
121	AMEX	TZA	Thu, Apr 30, 2009	63728640.00	68474880.00	61816320.00	68474880.00
120	AMEX	TZA	Wed, Apr 29, 2009	72437760.00	73290240.00	64281600.00	66585600.00
119	AMEX	TZA	Tue, Apr 28, 2009	78612480.00	79349760.00	71539200.00	75801600.00
118	AMEX	TZA	Mon, Apr 27, 2009	77276160.00	78151680.00	72921600.00	75985920.00
117	AMEX	TZA	Fri, Apr 24, 2009	76124160.00	78404890.00	70456550.00	73843200.00
116	AMEX	TZA	Thu, Apr 23, 2009	76584960.00	82183680.00	75986150.00	78336000.00
115	AMEX	TZA	Wed, Apr 22, 2009	81031680.00	81745690.00	71285760.00	77529600.00
114	AMEX	TZA	Tue, Apr 21, 2009	88012800.00	88704000.00	76723200.00	77322240.00
113	AMEX	TZA	Mon, Apr 20, 2009	80156160.00	87137280.00	79027200.00	86860800.00
112	AMEX	TZA	Fri, Apr 17, 2009	77207040.00	79488000.00	72944640.00	75363840.00
111	AMEX	TZA	Thu, Apr 16, 2009	81653760.00	86100480.00	75686400.00	77944320.00
110	AMEX	TZA	Wed, Apr 15, 2009	90777600.00	91344384.00	83911680.00	85248000.00
109	AMEX	TZA	Tue, Apr 14, 2009	85501440.00	89233920.00	82736640.00	89118720.00
108	AMEX	TZA	Mon, Apr 13, 2009	84257280.00	87091200.00	80040960.00	82013184.00
107	AMEX	TZA	Thu, Apr 9, 2009	91238400.00	92482560.00	81907200.00	82690560.00
106	AMEX	TZA	Wed, Apr 8, 2009	99999999.99	99999999.99	98496000.00	98496000.00
105	AMEX	TZA	Tue, Apr 7, 2009	99999999.99	99999999.99	98058240.00	99999999.99
104	AMEX	TZA	Mon, Apr 6, 2009	95109120.00	99999999.99	94118400.00	95961600.00
103	AMEX	TZA	Fri, Apr 3, 2009	95961600.00	98956800.00	91169280.00	91284480.00
102	AMEX	TZA	Thu, Apr 2, 2009	99999999.99	99999999.99	90685440.00	95708160.00
101	AMEX	TZA	Wed, Apr 1, 2009	99999999.99	99999999.99	99999999.99	99999999.99
100	AMEX	TZA	Tue, Mar 31, 2009	99999999.99	99999999.99	99999999.99	99999999.99
99	AMEX	TZA	Mon, Mar 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
98	AMEX	TZA	Fri, Mar 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
97	AMEX	TZA	Thu, Mar 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
96	AMEX	TZA	Wed, Mar 25, 2009	99999999.99	99999999.99	99999999.99	99999999.99
95	AMEX	TZA	Tue, Mar 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
94	AMEX	TZA	Mon, Mar 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
93	AMEX	TZA	Fri, Mar 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
92	AMEX	TZA	Thu, Mar 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
91	AMEX	TZA	Wed, Mar 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
90	AMEX	TZA	Tue, Mar 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
89	AMEX	TZA	Mon, Mar 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
88	AMEX	TZA	Fri, Mar 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
87	AMEX	TZA	Thu, Mar 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
86	AMEX	TZA	Wed, Mar 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
85	AMEX	TZA	Tue, Mar 10, 2009	99999999.99	99999999.99	99999999.99	99999999.99
84	AMEX	TZA	Mon, Mar 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
83	AMEX	TZA	Fri, Mar 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
82	AMEX	TZA	Thu, Mar 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
81	AMEX	TZA	Wed, Mar 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
80	AMEX	TZA	Tue, Mar 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
79	AMEX	TZA	Mon, Mar 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
78	AMEX	TZA	Fri, Feb 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
77	AMEX	TZA	Thu, Feb 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
76	AMEX	TZA	Wed, Feb 25, 2009	99999999.99	99999999.99	99999999.99	99999999.99
75	AMEX	TZA	Tue, Feb 24, 2009	99999999.99	99999999.99	99999999.99	99999999.99
74	AMEX	TZA	Mon, Feb 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
73	AMEX	TZA	Fri, Feb 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
72	AMEX	TZA	Thu, Feb 19, 2009	99999999.99	99999999.99	99999999.99	99999999.99
71	AMEX	TZA	Wed, Feb 18, 2009	99999999.99	99999999.99	99999999.99	99999999.99
70	AMEX	TZA	Tue, Feb 17, 2009	99999999.99	99999999.99	99999999.99	99999999.99
69	AMEX	TZA	Fri, Feb 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
68	AMEX	TZA	Thu, Feb 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
67	AMEX	TZA	Wed, Feb 11, 2009	99999999.99	99999999.99	99999999.99	99999999.99
66	AMEX	TZA	Tue, Feb 10, 2009	99999999.99	99999999.99	99999999.99	99999999.99
65	AMEX	TZA	Mon, Feb 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
64	AMEX	TZA	Fri, Feb 6, 2009	99999999.99	99999999.99	99999999.99	99999999.99
63	AMEX	TZA	Thu, Feb 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
62	AMEX	TZA	Wed, Feb 4, 2009	99999999.99	99999999.99	99999999.99	99999999.99
61	AMEX	TZA	Tue, Feb 3, 2009	99999999.99	99999999.99	99999999.99	99999999.99
60	AMEX	TZA	Mon, Feb 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
59	AMEX	TZA	Fri, Jan 30, 2009	99999999.99	99999999.99	99999999.99	99999999.99
58	AMEX	TZA	Thu, Jan 29, 2009	99999999.99	99999999.99	99999999.99	99999999.99
57	AMEX	TZA	Wed, Jan 28, 2009	99999999.99	99999999.99	99999999.99	99999999.99
56	AMEX	TZA	Tue, Jan 27, 2009	99999999.99	99999999.99	99999999.99	99999999.99
55	AMEX	TZA	Mon, Jan 26, 2009	99999999.99	99999999.99	99999999.99	99999999.99
54	AMEX	TZA	Fri, Jan 23, 2009	99999999.99	99999999.99	99999999.99	99999999.99
53	AMEX	TZA	Thu, Jan 22, 2009	99999999.99	99999999.99	99999999.99	99999999.99
52	AMEX	TZA	Wed, Jan 21, 2009	99999999.99	99999999.99	99999999.99	99999999.99
51	AMEX	TZA	Tue, Jan 20, 2009	99999999.99	99999999.99	99999999.99	99999999.99
50	AMEX	TZA	Fri, Jan 16, 2009	99999999.99	99999999.99	99999999.99	99999999.99
49	AMEX	TZA	Thu, Jan 15, 2009	99999999.99	99999999.99	99999999.99	99999999.99
48	AMEX	TZA	Wed, Jan 14, 2009	99999999.99	99999999.99	99999999.99	99999999.99
47	AMEX	TZA	Tue, Jan 13, 2009	99999999.99	99999999.99	99999999.99	99999999.99
46	AMEX	TZA	Mon, Jan 12, 2009	99999999.99	99999999.99	99999999.99	99999999.99
45	AMEX	TZA	Fri, Jan 9, 2009	99999999.99	99999999.99	99999999.99	99999999.99
44	AMEX	TZA	Thu, Jan 8, 2009	99999999.99	99999999.99	99999999.99	99999999.99
43	AMEX	TZA	Wed, Jan 7, 2009	99999999.99	99999999.99	99999999.99	99999999.99
42	AMEX	TZA	Tue, Jan 6, 2009	99999999.99	99999999.99	94878720.00	98749440.00
41	AMEX	TZA	Mon, Jan 5, 2009	99999999.99	99999999.99	99999999.99	99999999.99
40	AMEX	TZA	Fri, Jan 2, 2009	99999999.99	99999999.99	99999999.99	99999999.99
39	AMEX	TZA	Wed, Dec 31, 2008	99999999.99	99999999.99	99999999.99	99999999.99
38	AMEX	TZA	Tue, Dec 30, 2008	99999999.99	99999999.99	99999999.99	99999999.99
37	AMEX	TZA	Mon, Dec 29, 2008	99999999.99	99999999.99	99999999.99	99999999.99
36	AMEX	TZA	Fri, Dec 26, 2008	99999999.99	99999999.99	99999999.99	99999999.99
35	AMEX	TZA	Wed, Dec 24, 2008	99999999.99	99999999.99	99999999.99	99999999.99
34	AMEX	TZA	Tue, Dec 23, 2008	99999999.99	99999999.99	99999999.99	99999999.99
33	AMEX	TZA	Mon, Dec 22, 2008	99999999.99	99999999.99	99999999.99	99999999.99
32	AMEX	TZA	Fri, Dec 19, 2008	99999999.99	99999999.99	99999999.99	99999999.99
31	AMEX	TZA	Thu, Dec 18, 2008	99999999.99	99999999.99	99999999.99	99999999.99
30	AMEX	TZA	Wed, Dec 17, 2008	99999999.99	99999999.99	99999999.99	99999999.99
29	AMEX	TZA	Tue, Dec 16, 2008	99999999.99	99999999.99	99999999.99	99999999.99
28	AMEX	TZA	Mon, Dec 15, 2008	99999999.99	99999999.99	99999999.99	99999999.99
27	AMEX	TZA	Fri, Dec 12, 2008	99999999.99	99999999.99	99999999.99	99999999.99
26	AMEX	TZA	Thu, Dec 11, 2008	99999999.99	99999999.99	99999999.99	99999999.99
25	AMEX	TZA	Wed, Dec 10, 2008	99999999.99	99999999.99	99999999.99	99999999.99
24	AMEX	TZA	Tue, Dec 9, 2008	99999999.99	99999999.99	99999999.99	99999999.99
23	AMEX	TZA	Mon, Dec 8, 2008	99999999.99	99999999.99	99999999.99	99999999.99
22	AMEX	TZA	Fri, Dec 5, 2008	99999999.99	99999999.99	99999999.99	99999999.99
21	AMEX	TZA	Thu, Dec 4, 2008	99999999.99	99999999.99	99999999.99	99999999.99
20	AMEX	TZA	Wed, Dec 3, 2008	99999999.99	99999999.99	99999999.99	99999999.99
19	AMEX	TZA	Tue, Dec 2, 2008	99999999.99	99999999.99	99999999.99	99999999.99
18	AMEX	TZA	Mon, Dec 1, 2008	99999999.99	99999999.99	99999999.99	99999999.99
17	AMEX	TZA	Fri, Nov 28, 2008	99999999.99	99999999.99	99999999.99	99999999.99
16	AMEX	TZA	Wed, Nov 26, 2008	99999999.99	99999999.99	99999999.99	99999999.99
15	AMEX	TZA	Tue, Nov 25, 2008	99999999.99	99999999.99	99999999.99	99999999.99
14	AMEX	TZA	Mon, Nov 24, 2008	99999999.99	99999999.99	99999999.99	99999999.99
13	AMEX	TZA	Fri, Nov 21, 2008	99999999.99	99999999.99	99999999.99	99999999.99
12	AMEX	TZA	Thu, Nov 20, 2008	99999999.99	99999999.99	99999999.99	99999999.99
11	AMEX	TZA	Wed, Nov 19, 2008	99999999.99	99999999.99	99999999.99	99999999.99
10	AMEX	TZA	Tue, Nov 18, 2008	99999999.99	99999999.99	99999999.99	99999999.99
9	AMEX	TZA	Mon, Nov 17, 2008	99999999.99	99999999.99	99999999.99	99999999.99
8	AMEX	TZA	Fri, Nov 14, 2008	99999999.99	99999999.99	99999999.99	99999999.99
7	AMEX	TZA	Thu, Nov 13, 2008	99999999.99	99999999.99	99999999.99	99999999.99
6	AMEX	TZA	Wed, Nov 12, 2008	99999999.99	99999999.99	99999999.99	99999999.99
5	AMEX	TZA	Tue, Nov 11, 2008	99999999.99	99999999.99	99999999.99	99999999.99
4	AMEX	TZA	Mon, Nov 10, 2008	99999999.99	99999999.99	99999999.99	99999999.99
3	AMEX	TZA	Fri, Nov 7, 2008	99999999.99	99999999.99	99999999.99	99999999.99
2	AMEX	TZA	Thu, Nov 6, 2008	99999999.99	99999999.99	99999999.99	99999999.99
1	AMEX	TZA	Wed, Nov 5, 2008	99999999.99	99999999.99	99999999.99	99999999.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Small Cap Bear 3X Shares AMEX:TZA 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