MSCI Inc NYSE:MSCI Historical Prices

Below are the 3438 trading days of historical prices for MSCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3438	NYSE	MSCI	Fri, Mar 1, 2024	558.52	567.44	554.77	565.48
3437	NYSE	MSCI	Thu, Feb 29, 2024	569.79	570.34	560.84	560.97
3436	NYSE	MSCI	Wed, Feb 28, 2024	554.86	568.20	554.31	567.91
3435	NYSE	MSCI	Tue, Feb 27, 2024	567.78	567.78	557.62	557.84
3434	NYSE	MSCI	Mon, Feb 26, 2024	569.25	574.14	567.62	567.93
3433	NYSE	MSCI	Fri, Feb 23, 2024	568.49	571.18	566.07	568.97
3432	NYSE	MSCI	Thu, Feb 22, 2024	563.79	569.51	560.12	565.47
3431	NYSE	MSCI	Wed, Feb 21, 2024	554.50	559.74	549.57	555.65
3430	NYSE	MSCI	Tue, Feb 20, 2024	559.38	560.26	551.18	556.56
3429	NYSE	MSCI	Fri, Feb 16, 2024	573.25	578.38	568.07	568.75
3428	NYSE	MSCI	Thu, Feb 15, 2024	573.64	578.01	571.32	575.72
3427	NYSE	MSCI	Wed, Feb 14, 2024	580.66	580.66	568.60	571.20
3426	NYSE	MSCI	Tue, Feb 13, 2024	580.00	582.28	570.80	575.61
3425	NYSE	MSCI	Mon, Feb 12, 2024	592.93	596.80	589.42	590.19
3424	NYSE	MSCI	Fri, Feb 9, 2024	585.39	594.24	584.50	592.42
3423	NYSE	MSCI	Thu, Feb 8, 2024	586.43	588.48	581.25	585.50
3422	NYSE	MSCI	Wed, Feb 7, 2024	585.08	591.49	578.35	590.63
3421	NYSE	MSCI	Tue, Feb 6, 2024	586.93	586.93	579.34	582.00
3420	NYSE	MSCI	Mon, Feb 5, 2024	590.85	592.39	582.43	583.39
3419	NYSE	MSCI	Fri, Feb 2, 2024	603.36	604.58	590.67	593.06
3418	NYSE	MSCI	Thu, Feb 1, 2024	598.94	604.30	584.41	604.30
3417	NYSE	MSCI	Wed, Jan 31, 2024	600.00	612.53	596.63	598.62
3416	NYSE	MSCI	Tue, Jan 30, 2024	580.14	617.39	580.14	602.24
3415	NYSE	MSCI	Mon, Jan 29, 2024	542.38	551.48	542.38	550.95
3414	NYSE	MSCI	Fri, Jan 26, 2024	557.09	559.33	544.36	549.29
3413	NYSE	MSCI	Thu, Jan 25, 2024	558.68	559.59	549.35	554.77
3412	NYSE	MSCI	Wed, Jan 24, 2024	567.79	567.79	558.09	558.46
3411	NYSE	MSCI	Tue, Jan 23, 2024	566.63	571.19	562.88	563.80
3410	NYSE	MSCI	Mon, Jan 22, 2024	556.83	569.60	556.17	566.22
3409	NYSE	MSCI	Fri, Jan 19, 2024	551.40	556.28	545.04	553.93
3408	NYSE	MSCI	Thu, Jan 18, 2024	551.35	554.27	539.36	546.46
3407	NYSE	MSCI	Wed, Jan 17, 2024	532.00	539.30	525.46	538.16
3406	NYSE	MSCI	Tue, Jan 16, 2024	541.07	543.52	536.08	542.47
3405	NYSE	MSCI	Fri, Jan 12, 2024	555.30	556.00	542.31	545.46
3404	NYSE	MSCI	Thu, Jan 11, 2024	549.78	554.78	546.10	550.28
3403	NYSE	MSCI	Wed, Jan 10, 2024	541.63	546.83	538.00	546.66
3402	NYSE	MSCI	Tue, Jan 9, 2024	537.83	546.70	537.82	539.75
3401	NYSE	MSCI	Mon, Jan 8, 2024	541.92	543.26	536.07	543.15
3400	NYSE	MSCI	Fri, Jan 5, 2024	556.20	560.21	536.36	538.05
3399	NYSE	MSCI	Thu, Jan 4, 2024	547.34	562.32	547.34	559.72
3398	NYSE	MSCI	Wed, Jan 3, 2024	552.91	552.91	544.84	549.87
3397	NYSE	MSCI	Tue, Jan 2, 2024	560.04	561.52	551.09	555.80
3396	NYSE	MSCI	Fri, Dec 29, 2023	569.44	573.32	563.86	565.65
3395	NYSE	MSCI	Thu, Dec 28, 2023	566.93	573.18	566.91	570.60
3394	NYSE	MSCI	Wed, Dec 27, 2023	561.57	566.93	561.57	565.62
3393	NYSE	MSCI	Tue, Dec 26, 2023	562.28	563.35	558.44	561.27
3392	NYSE	MSCI	Fri, Dec 22, 2023	554.75	562.70	554.75	562.28
3391	NYSE	MSCI	Thu, Dec 21, 2023	544.43	553.43	541.32	553.02
3390	NYSE	MSCI	Wed, Dec 20, 2023	541.72	555.78	540.14	540.18
3389	NYSE	MSCI	Tue, Dec 19, 2023	535.00	544.24	534.80	542.53
3388	NYSE	MSCI	Mon, Dec 18, 2023	531.82	536.42	525.26	532.86
3387	NYSE	MSCI	Fri, Dec 15, 2023	541.51	541.51	528.49	531.58
3386	NYSE	MSCI	Thu, Dec 14, 2023	551.25	559.86	538.55	542.11
3385	NYSE	MSCI	Wed, Dec 13, 2023	534.71	546.97	529.10	546.37
3384	NYSE	MSCI	Tue, Dec 12, 2023	518.96	526.25	513.04	526.02
3383	NYSE	MSCI	Mon, Dec 11, 2023	507.71	518.43	507.71	516.61
3382	NYSE	MSCI	Fri, Dec 8, 2023	507.04	509.07	500.01	506.68
3381	NYSE	MSCI	Thu, Dec 7, 2023	516.99	518.46	507.38	508.44
3380	NYSE	MSCI	Wed, Dec 6, 2023	526.92	527.98	515.00	515.11
3379	NYSE	MSCI	Tue, Dec 5, 2023	523.11	524.57	517.10	523.43
3378	NYSE	MSCI	Mon, Dec 4, 2023	524.75	532.50	522.02	525.49
3377	NYSE	MSCI	Fri, Dec 1, 2023	519.13	528.29	516.49	527.70
3376	NYSE	MSCI	Thu, Nov 30, 2023	526.42	528.30	516.58	520.85
3375	NYSE	MSCI	Wed, Nov 29, 2023	528.15	532.08	525.36	526.57
3374	NYSE	MSCI	Tue, Nov 28, 2023	522.39	528.15	522.22	523.84
3373	NYSE	MSCI	Mon, Nov 27, 2023	524.47	528.03	522.74	525.35
3372	NYSE	MSCI	Fri, Nov 24, 2023	522.87	528.43	522.11	528.35
3371	NYSE	MSCI	Wed, Nov 22, 2023	529.18	533.35	523.79	523.97
3370	NYSE	MSCI	Tue, Nov 21, 2023	522.00	524.99	518.65	524.89
3369	NYSE	MSCI	Mon, Nov 20, 2023	521.86	524.04	518.95	522.21
3368	NYSE	MSCI	Fri, Nov 17, 2023	528.96	528.96	518.63	521.42
3367	NYSE	MSCI	Thu, Nov 16, 2023	523.27	529.71	521.01	524.27
3366	NYSE	MSCI	Wed, Nov 15, 2023	520.10	524.46	518.69	521.75
3365	NYSE	MSCI	Tue, Nov 14, 2023	512.45	522.91	512.43	518.05
3364	NYSE	MSCI	Mon, Nov 13, 2023	510.00	512.78	501.30	503.79
3363	NYSE	MSCI	Fri, Nov 10, 2023	509.14	514.41	500.39	514.26
3362	NYSE	MSCI	Thu, Nov 9, 2023	507.20	512.81	504.28	506.22
3361	NYSE	MSCI	Wed, Nov 8, 2023	496.94	507.33	496.94	504.98
3360	NYSE	MSCI	Tue, Nov 7, 2023	499.81	503.66	495.94	495.92
3359	NYSE	MSCI	Mon, Nov 6, 2023	498.43	500.14	493.12	496.56
3358	NYSE	MSCI	Fri, Nov 3, 2023	484.92	498.80	484.92	497.76
3357	NYSE	MSCI	Thu, Nov 2, 2023	480.19	487.03	475.90	487.02
3356	NYSE	MSCI	Wed, Nov 1, 2023	468.35	480.62	458.99	471.85
3355	NYSE	MSCI	Tue, Oct 31, 2023	473.00	476.53	466.23	471.55
3354	NYSE	MSCI	Mon, Oct 30, 2023	479.78	483.79	474.41	481.99
3353	NYSE	MSCI	Fri, Oct 27, 2023	481.95	485.56	474.57	476.19
3352	NYSE	MSCI	Thu, Oct 26, 2023	478.35	487.51	477.81	481.55
3351	NYSE	MSCI	Wed, Oct 25, 2023	481.48	490.03	476.70	479.63
3350	NYSE	MSCI	Tue, Oct 24, 2023	489.35	495.37	483.40	488.05
3349	NYSE	MSCI	Mon, Oct 23, 2023	487.18	495.00	482.49	487.59
3348	NYSE	MSCI	Fri, Oct 20, 2023	495.96	498.55	485.93	489.74
3347	NYSE	MSCI	Thu, Oct 19, 2023	507.23	508.64	496.12	497.27
3346	NYSE	MSCI	Wed, Oct 18, 2023	510.99	512.98	504.70	505.99
3345	NYSE	MSCI	Tue, Oct 17, 2023	510.82	520.38	510.82	515.80
3344	NYSE	MSCI	Mon, Oct 16, 2023	515.78	520.99	513.41	515.46
3343	NYSE	MSCI	Fri, Oct 13, 2023	521.60	521.60	506.47	510.56
3342	NYSE	MSCI	Thu, Oct 12, 2023	525.66	529.34	517.25	520.09
3341	NYSE	MSCI	Wed, Oct 11, 2023	525.58	527.65	518.78	523.17
3340	NYSE	MSCI	Tue, Oct 10, 2023	515.03	523.78	510.81	520.78
3339	NYSE	MSCI	Mon, Oct 9, 2023	511.80	518.29	509.27	515.37
3338	NYSE	MSCI	Fri, Oct 6, 2023	493.38	515.83	490.47	513.34
3337	NYSE	MSCI	Thu, Oct 5, 2023	501.05	502.91	495.28	498.13
3336	NYSE	MSCI	Wed, Oct 4, 2023	497.57	502.50	495.54	501.59
3335	NYSE	MSCI	Tue, Oct 3, 2023	504.55	509.57	491.68	495.46
3334	NYSE	MSCI	Mon, Oct 2, 2023	511.51	513.61	499.67	506.99
3333	NYSE	MSCI	Fri, Sep 29, 2023	526.86	529.69	512.27	513.08
3332	NYSE	MSCI	Thu, Sep 28, 2023	513.99	523.04	513.01	521.50
3331	NYSE	MSCI	Wed, Sep 27, 2023	519.46	522.23	503.30	511.94
3330	NYSE	MSCI	Tue, Sep 26, 2023	511.60	526.06	511.60	516.26
3329	NYSE	MSCI	Mon, Sep 25, 2023	509.87	517.36	507.05	516.90
3328	NYSE	MSCI	Fri, Sep 22, 2023	515.56	517.99	510.72	513.16
3327	NYSE	MSCI	Thu, Sep 21, 2023	527.34	530.56	514.28	515.42
3326	NYSE	MSCI	Wed, Sep 20, 2023	540.55	543.80	534.02	535.04
3325	NYSE	MSCI	Tue, Sep 19, 2023	533.24	538.63	529.65	538.05
3324	NYSE	MSCI	Mon, Sep 18, 2023	528.25	537.22	525.26	533.09
3323	NYSE	MSCI	Fri, Sep 15, 2023	530.54	540.14	529.35	530.08
3322	NYSE	MSCI	Thu, Sep 14, 2023	535.89	539.36	528.18	538.69
3321	NYSE	MSCI	Wed, Sep 13, 2023	527.23	536.75	523.68	535.25
3320	NYSE	MSCI	Tue, Sep 12, 2023	529.17	532.61	522.45	525.97
3319	NYSE	MSCI	Mon, Sep 11, 2023	536.02	538.09	531.50	536.16
3318	NYSE	MSCI	Fri, Sep 8, 2023	548.46	548.56	531.86	533.79
3317	NYSE	MSCI	Thu, Sep 7, 2023	538.19	547.41	529.04	546.49
3316	NYSE	MSCI	Wed, Sep 6, 2023	541.66	548.50	540.44	541.84
3315	NYSE	MSCI	Tue, Sep 5, 2023	538.19	543.19	532.32	541.16
3314	NYSE	MSCI	Fri, Sep 1, 2023	547.88	547.88	538.69	541.39
3313	NYSE	MSCI	Thu, Aug 31, 2023	545.18	545.60	540.90	543.62
3312	NYSE	MSCI	Wed, Aug 30, 2023	537.81	547.13	537.81	544.13
3311	NYSE	MSCI	Tue, Aug 29, 2023	531.92	538.79	529.47	538.61
3310	NYSE	MSCI	Mon, Aug 28, 2023	532.75	534.72	529.39	532.15
3309	NYSE	MSCI	Fri, Aug 25, 2023	535.17	537.69	528.15	531.15
3308	NYSE	MSCI	Thu, Aug 24, 2023	536.58	538.56	530.66	532.46
3307	NYSE	MSCI	Wed, Aug 23, 2023	530.49	536.02	527.85	535.85
3306	NYSE	MSCI	Tue, Aug 22, 2023	527.41	531.85	524.74	527.91
3305	NYSE	MSCI	Mon, Aug 21, 2023	518.45	526.74	516.48	524.74
3304	NYSE	MSCI	Fri, Aug 18, 2023	515.48	524.25	512.23	520.17
3303	NYSE	MSCI	Thu, Aug 17, 2023	529.74	529.74	520.60	520.75
3302	NYSE	MSCI	Wed, Aug 16, 2023	532.79	534.64	529.60	529.63
3301	NYSE	MSCI	Tue, Aug 15, 2023	542.85	542.85	533.01	533.82
3300	NYSE	MSCI	Mon, Aug 14, 2023	550.12	550.90	546.16	547.28
3299	NYSE	MSCI	Fri, Aug 11, 2023	543.84	549.48	541.43	548.99
3298	NYSE	MSCI	Thu, Aug 10, 2023	548.59	553.28	542.82	546.86
3297	NYSE	MSCI	Wed, Aug 9, 2023	547.50	553.49	545.96	544.82
3296	NYSE	MSCI	Tue, Aug 8, 2023	547.75	549.05	537.29	548.07
3295	NYSE	MSCI	Mon, Aug 7, 2023	545.65	552.66	544.22	551.50
3294	NYSE	MSCI	Fri, Aug 4, 2023	545.38	551.62	541.35	542.26
3293	NYSE	MSCI	Thu, Aug 3, 2023	542.68	548.12	539.52	543.78
3292	NYSE	MSCI	Wed, Aug 2, 2023	540.62	545.51	532.85	545.25
3291	NYSE	MSCI	Tue, Aug 1, 2023	546.32	549.01	542.14	545.94
3290	NYSE	MSCI	Mon, Jul 31, 2023	548.90	552.45	543.37	548.08
3289	NYSE	MSCI	Fri, Jul 28, 2023	560.47	563.50	549.58	550.28
3288	NYSE	MSCI	Thu, Jul 27, 2023	555.22	561.44	551.92	553.60
3287	NYSE	MSCI	Wed, Jul 26, 2023	550.00	564.35	547.19	557.25
3286	NYSE	MSCI	Tue, Jul 25, 2023	508.67	548.92	507.56	548.20
3285	NYSE	MSCI	Mon, Jul 24, 2023	511.22	514.00	500.73	502.75
3284	NYSE	MSCI	Fri, Jul 21, 2023	511.49	514.67	505.02	511.42
3283	NYSE	MSCI	Thu, Jul 20, 2023	504.89	512.43	504.03	509.66
3282	NYSE	MSCI	Wed, Jul 19, 2023	501.29	510.42	501.29	507.94
3281	NYSE	MSCI	Tue, Jul 18, 2023	500.00	503.25	493.76	502.83
3280	NYSE	MSCI	Mon, Jul 17, 2023	492.71	499.44	490.71	499.25
3279	NYSE	MSCI	Fri, Jul 14, 2023	499.50	500.93	495.21	497.18
3278	NYSE	MSCI	Thu, Jul 13, 2023	499.90	503.89	497.41	497.78
3277	NYSE	MSCI	Wed, Jul 12, 2023	494.75	499.34	493.24	497.75
3276	NYSE	MSCI	Tue, Jul 11, 2023	480.18	489.00	478.29	486.65
3275	NYSE	MSCI	Mon, Jul 10, 2023	471.39	481.00	468.54	480.63
3274	NYSE	MSCI	Fri, Jul 7, 2023	467.22	475.17	466.91	471.75
3273	NYSE	MSCI	Thu, Jul 6, 2023	466.01	470.20	463.76	469.46
3272	NYSE	MSCI	Wed, Jul 5, 2023	467.82	474.53	465.99	473.32
3271	NYSE	MSCI	Mon, Jul 3, 2023	468.49	472.93	464.50	472.82
3270	NYSE	MSCI	Fri, Jun 30, 2023	466.34	473.77	462.43	469.29
3269	NYSE	MSCI	Thu, Jun 29, 2023	464.57	470.70	460.42	462.07
3268	NYSE	MSCI	Wed, Jun 28, 2023	466.31	466.31	456.94	463.32
3267	NYSE	MSCI	Tue, Jun 27, 2023	466.21	469.72	464.20	465.08
3266	NYSE	MSCI	Mon, Jun 26, 2023	463.83	466.43	461.54	463.25
3265	NYSE	MSCI	Fri, Jun 23, 2023	462.65	471.98	460.01	465.15
3264	NYSE	MSCI	Thu, Jun 22, 2023	471.81	471.81	463.72	467.20
3263	NYSE	MSCI	Wed, Jun 21, 2023	467.76	478.27	465.20	474.65
3262	NYSE	MSCI	Tue, Jun 20, 2023	476.11	478.19	468.45	473.78
3261	NYSE	MSCI	Fri, Jun 16, 2023	491.65	492.45	477.40	477.73
3260	NYSE	MSCI	Thu, Jun 15, 2023	481.55	489.70	478.80	487.55
3259	NYSE	MSCI	Wed, Jun 14, 2023	480.49	488.90	473.26	486.20
3258	NYSE	MSCI	Tue, Jun 13, 2023	477.19	482.47	471.66	479.99
3257	NYSE	MSCI	Mon, Jun 12, 2023	477.46	477.46	470.73	474.18
3256	NYSE	MSCI	Fri, Jun 9, 2023	482.26	482.26	473.20	473.85
3255	NYSE	MSCI	Thu, Jun 8, 2023	474.34	481.72	471.92	480.87
3254	NYSE	MSCI	Wed, Jun 7, 2023	479.44	483.83	471.37	472.49
3253	NYSE	MSCI	Tue, Jun 6, 2023	478.17	481.16	473.36	477.24
3252	NYSE	MSCI	Mon, Jun 5, 2023	477.84	483.56	477.55	478.76
3251	NYSE	MSCI	Fri, Jun 2, 2023	472.53	479.64	471.30	478.76
3250	NYSE	MSCI	Thu, Jun 1, 2023	471.17	472.00	458.18	466.97
3249	NYSE	MSCI	Wed, May 31, 2023	468.97	471.69	465.60	470.53
3248	NYSE	MSCI	Tue, May 30, 2023	480.72	486.50	469.60	471.41
3247	NYSE	MSCI	Fri, May 26, 2023	470.44	478.57	468.51	475.83
3246	NYSE	MSCI	Thu, May 25, 2023	460.78	469.38	460.00	466.51
3245	NYSE	MSCI	Wed, May 24, 2023	455.87	460.90	451.55	457.19
3244	NYSE	MSCI	Tue, May 23, 2023	467.72	471.81	457.13	460.10
3243	NYSE	MSCI	Mon, May 22, 2023	469.30	475.48	469.28	472.42
3242	NYSE	MSCI	Fri, May 19, 2023	473.67	475.29	467.87	469.84
3241	NYSE	MSCI	Thu, May 18, 2023	461.70	474.36	457.66	472.25
3240	NYSE	MSCI	Wed, May 17, 2023	461.65	463.31	457.79	461.27
3239	NYSE	MSCI	Tue, May 16, 2023	460.55	462.03	455.15	456.98
3238	NYSE	MSCI	Mon, May 15, 2023	468.63	469.84	462.28	463.56
3237	NYSE	MSCI	Fri, May 12, 2023	472.24	474.95	463.63	469.63
3236	NYSE	MSCI	Thu, May 11, 2023	473.35	475.69	467.16	470.40
3235	NYSE	MSCI	Wed, May 10, 2023	479.00	482.94	470.83	474.69
3234	NYSE	MSCI	Tue, May 9, 2023	468.79	476.28	468.79	472.87
3233	NYSE	MSCI	Mon, May 8, 2023	474.82	479.00	471.56	472.88
3232	NYSE	MSCI	Fri, May 5, 2023	467.65	474.32	464.84	473.65
3231	NYSE	MSCI	Thu, May 4, 2023	464.19	467.92	461.16	461.55
3230	NYSE	MSCI	Wed, May 3, 2023	468.34	476.59	465.18	465.77
3229	NYSE	MSCI	Tue, May 2, 2023	479.50	480.24	466.10	468.49
3228	NYSE	MSCI	Mon, May 1, 2023	482.83	489.31	480.14	483.03
3227	NYSE	MSCI	Fri, Apr 28, 2023	462.63	486.10	462.63	482.45
3226	NYSE	MSCI	Thu, Apr 27, 2023	466.49	469.17	459.12	464.29
3225	NYSE	MSCI	Wed, Apr 26, 2023	463.30	467.62	455.00	458.22
3224	NYSE	MSCI	Tue, Apr 25, 2023	535.79	539.03	471.00	471.15
3223	NYSE	MSCI	Mon, Apr 24, 2023	545.71	548.39	541.23	544.61
3222	NYSE	MSCI	Fri, Apr 21, 2023	547.54	548.13	543.07	544.60
3221	NYSE	MSCI	Thu, Apr 20, 2023	540.37	550.65	539.00	546.58
3220	NYSE	MSCI	Wed, Apr 19, 2023	542.48	547.20	539.55	545.48
3219	NYSE	MSCI	Tue, Apr 18, 2023	542.13	548.40	537.61	544.46
3218	NYSE	MSCI	Mon, Apr 17, 2023	537.19	544.97	534.37	537.57
3217	NYSE	MSCI	Fri, Apr 14, 2023	541.12	553.04	538.31	540.03
3216	NYSE	MSCI	Thu, Apr 13, 2023	534.16	543.15	530.13	542.61
3215	NYSE	MSCI	Wed, Apr 12, 2023	535.78	539.02	529.74	530.83
3214	NYSE	MSCI	Tue, Apr 11, 2023	530.34	535.37	525.60	529.67
3213	NYSE	MSCI	Mon, Apr 10, 2023	528.32	529.05	512.58	528.44
3212	NYSE	MSCI	Thu, Apr 6, 2023	534.21	537.39	532.36	533.65
3211	NYSE	MSCI	Wed, Apr 5, 2023	546.46	550.99	536.27	538.37
3210	NYSE	MSCI	Tue, Apr 4, 2023	560.22	563.06	549.48	550.38
3209	NYSE	MSCI	Mon, Apr 3, 2023	553.55	558.54	550.01	557.37
3208	NYSE	MSCI	Fri, Mar 31, 2023	553.50	559.79	550.13	559.69
3207	NYSE	MSCI	Thu, Mar 30, 2023	556.54	556.54	545.42	548.72
3206	NYSE	MSCI	Wed, Mar 29, 2023	549.55	552.06	543.46	550.93
3205	NYSE	MSCI	Tue, Mar 28, 2023	540.27	543.15	534.72	542.90
3204	NYSE	MSCI	Mon, Mar 27, 2023	548.40	548.40	538.90	540.35
3203	NYSE	MSCI	Fri, Mar 24, 2023	541.75	545.00	536.27	543.10
3202	NYSE	MSCI	Thu, Mar 23, 2023	546.31	555.71	541.61	546.96
3201	NYSE	MSCI	Wed, Mar 22, 2023	552.68	563.81	546.65	547.18
3200	NYSE	MSCI	Tue, Mar 21, 2023	550.29	556.36	549.43	554.33
3199	NYSE	MSCI	Mon, Mar 20, 2023	540.49	545.11	534.02	544.33
3198	NYSE	MSCI	Fri, Mar 17, 2023	547.08	548.57	532.51	537.09
3197	NYSE	MSCI	Thu, Mar 16, 2023	533.97	560.25	533.97	546.57
3196	NYSE	MSCI	Wed, Mar 15, 2023	534.95	538.35	520.55	536.77
3195	NYSE	MSCI	Tue, Mar 14, 2023	540.65	558.28	540.38	548.25
3194	NYSE	MSCI	Mon, Mar 13, 2023	517.80	534.14	513.84	528.28
3193	NYSE	MSCI	Fri, Mar 10, 2023	535.00	536.85	519.11	522.27
3192	NYSE	MSCI	Thu, Mar 9, 2023	537.08	545.25	532.38	535.04
3191	NYSE	MSCI	Wed, Mar 8, 2023	532.12	537.82	527.48	535.85
3190	NYSE	MSCI	Tue, Mar 7, 2023	542.92	547.92	531.48	533.98
3189	NYSE	MSCI	Mon, Mar 6, 2023	537.95	545.50	537.86	542.91
3188	NYSE	MSCI	Fri, Mar 3, 2023	521.61	537.28	520.53	536.67
3187	NYSE	MSCI	Thu, Mar 2, 2023	510.65	517.29	508.47	517.29
3186	NYSE	MSCI	Wed, Mar 1, 2023	519.22	522.49	514.37	515.45
3185	NYSE	MSCI	Tue, Feb 28, 2023	525.90	531.90	521.14	522.15
3184	NYSE	MSCI	Mon, Feb 27, 2023	526.00	530.69	523.71	525.79
3183	NYSE	MSCI	Fri, Feb 24, 2023	520.14	522.12	512.02	518.16
3182	NYSE	MSCI	Thu, Feb 23, 2023	529.06	530.47	519.67	527.78
3181	NYSE	MSCI	Wed, Feb 22, 2023	527.49	527.79	520.12	524.05
3180	NYSE	MSCI	Tue, Feb 21, 2023	535.70	537.91	523.09	524.82
3179	NYSE	MSCI	Fri, Feb 17, 2023	547.69	550.11	538.49	544.83
3178	NYSE	MSCI	Thu, Feb 16, 2023	553.44	560.77	551.76	552.99
3177	NYSE	MSCI	Wed, Feb 15, 2023	555.86	567.07	553.63	565.68
3176	NYSE	MSCI	Tue, Feb 14, 2023	561.43	570.43	557.06	561.82
3175	NYSE	MSCI	Mon, Feb 13, 2023	552.97	562.87	547.74	562.10
3174	NYSE	MSCI	Fri, Feb 10, 2023	548.82	550.54	540.83	549.33
3173	NYSE	MSCI	Thu, Feb 9, 2023	561.07	566.27	553.55	555.59
3172	NYSE	MSCI	Wed, Feb 8, 2023	555.04	560.31	553.73	556.90
3171	NYSE	MSCI	Tue, Feb 7, 2023	551.94	562.83	545.96	560.40
3170	NYSE	MSCI	Mon, Feb 6, 2023	559.20	565.00	551.61	553.40
3169	NYSE	MSCI	Fri, Feb 3, 2023	558.19	569.45	556.05	567.43
3168	NYSE	MSCI	Thu, Feb 2, 2023	563.85	572.50	558.89	568.44
3167	NYSE	MSCI	Wed, Feb 1, 2023	542.58	560.38	529.26	554.52
3166	NYSE	MSCI	Tue, Jan 31, 2023	514.65	531.96	499.04	531.56
3165	NYSE	MSCI	Mon, Jan 30, 2023	512.94	516.82	504.46	506.56
3164	NYSE	MSCI	Fri, Jan 27, 2023	511.20	524.43	506.30	519.92
3163	NYSE	MSCI	Thu, Jan 26, 2023	512.00	519.10	506.74	515.21
3162	NYSE	MSCI	Wed, Jan 25, 2023	508.42	514.07	497.27	508.64
3161	NYSE	MSCI	Tue, Jan 24, 2023	512.31	523.01	510.77	519.84
3160	NYSE	MSCI	Mon, Jan 23, 2023	510.77	521.34	509.16	514.98
3159	NYSE	MSCI	Fri, Jan 20, 2023	498.35	512.72	495.89	511.76
3158	NYSE	MSCI	Thu, Jan 19, 2023	500.30	503.12	492.56	495.79
3157	NYSE	MSCI	Wed, Jan 18, 2023	513.81	525.84	505.23	506.34
3156	NYSE	MSCI	Tue, Jan 17, 2023	505.54	512.08	499.32	510.28
3155	NYSE	MSCI	Fri, Jan 13, 2023	496.54	506.58	496.54	505.24
3154	NYSE	MSCI	Thu, Jan 12, 2023	505.12	506.80	494.84	504.05
3153	NYSE	MSCI	Wed, Jan 11, 2023	494.26	504.41	491.35	504.12
3152	NYSE	MSCI	Tue, Jan 10, 2023	479.83	489.97	477.01	488.08
3151	NYSE	MSCI	Mon, Jan 9, 2023	475.83	491.83	472.72	480.54
3150	NYSE	MSCI	Fri, Jan 6, 2023	465.45	473.16	455.48	469.01
3149	NYSE	MSCI	Thu, Jan 5, 2023	467.98	471.85	459.08	459.12
3148	NYSE	MSCI	Wed, Jan 4, 2023	466.02	475.15	462.38	474.12
3147	NYSE	MSCI	Tue, Jan 3, 2023	469.57	476.99	456.35	461.16
3146	NYSE	MSCI	Fri, Dec 30, 2022	466.34	469.43	459.49	465.17
3145	NYSE	MSCI	Thu, Dec 29, 2022	460.13	473.42	458.50	471.92
3144	NYSE	MSCI	Wed, Dec 28, 2022	460.59	464.50	453.94	454.44
3143	NYSE	MSCI	Tue, Dec 27, 2022	462.82	468.55	455.21	460.43
3142	NYSE	MSCI	Fri, Dec 23, 2022	461.61	467.60	459.81	463.82
3141	NYSE	MSCI	Thu, Dec 22, 2022	466.45	468.16	454.60	462.32
3140	NYSE	MSCI	Wed, Dec 21, 2022	462.67	472.36	459.78	472.36
3139	NYSE	MSCI	Tue, Dec 20, 2022	460.36	463.74	450.00	458.00
3138	NYSE	MSCI	Mon, Dec 19, 2022	471.91	473.58	460.78	461.94
3137	NYSE	MSCI	Fri, Dec 16, 2022	472.27	475.11	467.14	471.59
3136	NYSE	MSCI	Thu, Dec 15, 2022	489.65	493.04	474.98	476.68
3135	NYSE	MSCI	Wed, Dec 14, 2022	507.58	517.15	493.06	498.48
3134	NYSE	MSCI	Tue, Dec 13, 2022	524.72	527.28	504.99	512.02
3133	NYSE	MSCI	Mon, Dec 12, 2022	490.76	497.29	490.67	497.27
3132	NYSE	MSCI	Fri, Dec 9, 2022	497.36	499.59	488.66	492.55
3131	NYSE	MSCI	Thu, Dec 8, 2022	501.19	505.87	498.47	499.98
3130	NYSE	MSCI	Wed, Dec 7, 2022	500.00	503.29	496.49	500.40
3129	NYSE	MSCI	Tue, Dec 6, 2022	505.23	505.86	495.66	499.90
3128	NYSE	MSCI	Mon, Dec 5, 2022	512.11	512.11	500.74	504.49
3127	NYSE	MSCI	Fri, Dec 2, 2022	511.03	521.12	506.23	518.83
3126	NYSE	MSCI	Thu, Dec 1, 2022	513.50	523.36	509.31	521.39
3125	NYSE	MSCI	Wed, Nov 30, 2022	486.32	508.17	483.08	507.83
3124	NYSE	MSCI	Tue, Nov 29, 2022	494.75	499.18	484.79	486.32
3123	NYSE	MSCI	Mon, Nov 28, 2022	507.30	512.74	493.61	495.96
3122	NYSE	MSCI	Fri, Nov 25, 2022	509.74	513.46	506.04	512.26
3121	NYSE	MSCI	Wed, Nov 23, 2022	503.21	514.36	500.16	508.75
3120	NYSE	MSCI	Tue, Nov 22, 2022	494.77	503.65	492.38	502.67
3119	NYSE	MSCI	Mon, Nov 21, 2022	488.46	494.25	484.18	493.37
3118	NYSE	MSCI	Fri, Nov 18, 2022	503.49	503.49	480.77	490.31
3117	NYSE	MSCI	Thu, Nov 17, 2022	498.55	502.05	487.37	491.09
3116	NYSE	MSCI	Wed, Nov 16, 2022	500.63	508.62	495.65	507.21
3115	NYSE	MSCI	Tue, Nov 15, 2022	507.46	509.90	499.54	503.02
3114	NYSE	MSCI	Mon, Nov 14, 2022	507.96	511.05	491.45	492.24
3113	NYSE	MSCI	Fri, Nov 11, 2022	513.91	522.24	509.01	512.37
3112	NYSE	MSCI	Thu, Nov 10, 2022	489.89	512.37	489.61	509.70
3111	NYSE	MSCI	Wed, Nov 9, 2022	463.39	469.90	460.30	465.13
3110	NYSE	MSCI	Tue, Nov 8, 2022	464.99	472.77	459.82	466.65
3109	NYSE	MSCI	Mon, Nov 7, 2022	462.45	465.00	455.57	462.19
3108	NYSE	MSCI	Fri, Nov 4, 2022	458.81	466.58	451.81	460.91
3107	NYSE	MSCI	Thu, Nov 3, 2022	446.98	458.75	444.87	451.15
3106	NYSE	MSCI	Wed, Nov 2, 2022	469.26	474.55	452.88	453.74
3105	NYSE	MSCI	Tue, Nov 1, 2022	478.49	484.12	466.38	470.08
3104	NYSE	MSCI	Mon, Oct 31, 2022	472.08	478.48	468.55	468.86
3103	NYSE	MSCI	Fri, Oct 28, 2022	455.56	476.04	454.90	474.27
3102	NYSE	MSCI	Thu, Oct 27, 2022	455.76	464.23	452.61	455.22
3101	NYSE	MSCI	Wed, Oct 26, 2022	446.00	461.20	444.85	451.60
3100	NYSE	MSCI	Tue, Oct 25, 2022	416.32	448.75	416.32	448.42
3099	NYSE	MSCI	Mon, Oct 24, 2022	405.68	412.68	397.28	412.15
3098	NYSE	MSCI	Fri, Oct 21, 2022	394.69	402.27	388.12	401.48
3097	NYSE	MSCI	Thu, Oct 20, 2022	397.71	399.47	390.38	393.66
3096	NYSE	MSCI	Wed, Oct 19, 2022	401.79	404.09	395.28	398.79
3095	NYSE	MSCI	Tue, Oct 18, 2022	417.51	417.75	405.27	408.56
3094	NYSE	MSCI	Mon, Oct 17, 2022	398.74	406.18	398.74	402.96
3093	NYSE	MSCI	Fri, Oct 14, 2022	411.87	412.78	387.23	388.72
3092	NYSE	MSCI	Thu, Oct 13, 2022	390.88	408.42	385.00	406.08
3091	NYSE	MSCI	Wed, Oct 12, 2022	400.10	404.64	395.01	401.65
3090	NYSE	MSCI	Tue, Oct 11, 2022	404.67	409.37	393.78	399.35
3089	NYSE	MSCI	Mon, Oct 10, 2022	417.32	419.20	403.35	406.92
3088	NYSE	MSCI	Fri, Oct 7, 2022	431.15	433.89	416.17	419.84
3087	NYSE	MSCI	Thu, Oct 6, 2022	444.04	447.99	436.60	436.65
3086	NYSE	MSCI	Wed, Oct 5, 2022	444.13	451.34	441.34	447.48
3085	NYSE	MSCI	Tue, Oct 4, 2022	440.60	451.01	438.94	450.86
3084	NYSE	MSCI	Mon, Oct 3, 2022	424.87	432.98	420.78	431.58
3083	NYSE	MSCI	Fri, Sep 30, 2022	422.12	431.13	421.09	421.79
3082	NYSE	MSCI	Thu, Sep 29, 2022	423.13	425.90	420.31	423.22
3081	NYSE	MSCI	Wed, Sep 28, 2022	421.50	432.72	417.62	429.14
3080	NYSE	MSCI	Tue, Sep 27, 2022	428.86	433.79	413.34	416.90
3079	NYSE	MSCI	Mon, Sep 26, 2022	423.29	430.08	418.09	420.76
3078	NYSE	MSCI	Fri, Sep 23, 2022	422.45	425.92	415.11	422.33
3077	NYSE	MSCI	Thu, Sep 22, 2022	437.15	437.41	421.43	427.09
3076	NYSE	MSCI	Wed, Sep 21, 2022	450.02	454.17	439.57	439.57
3075	NYSE	MSCI	Tue, Sep 20, 2022	447.27	453.49	443.21	447.77
3074	NYSE	MSCI	Mon, Sep 19, 2022	451.82	452.06	442.44	451.38
3073	NYSE	MSCI	Fri, Sep 16, 2022	452.08	457.12	446.33	456.68
3072	NYSE	MSCI	Thu, Sep 15, 2022	464.35	468.16	453.43	456.19
3071	NYSE	MSCI	Wed, Sep 14, 2022	475.12	475.93	461.74	469.11
3070	NYSE	MSCI	Tue, Sep 13, 2022	479.94	482.88	470.68	471.77
3069	NYSE	MSCI	Mon, Sep 12, 2022	491.84	498.87	491.84	496.57
3068	NYSE	MSCI	Fri, Sep 9, 2022	486.00	494.29	484.84	491.26
3067	NYSE	MSCI	Thu, Sep 8, 2022	471.82	484.04	470.33	482.90
3066	NYSE	MSCI	Wed, Sep 7, 2022	457.93	474.59	456.88	474.30
3065	NYSE	MSCI	Tue, Sep 6, 2022	452.68	460.32	450.29	457.68
3064	NYSE	MSCI	Fri, Sep 2, 2022	462.22	463.99	450.35	451.95
3063	NYSE	MSCI	Thu, Sep 1, 2022	445.99	457.64	440.70	456.91
3062	NYSE	MSCI	Wed, Aug 31, 2022	457.55	459.18	449.05	449.24
3061	NYSE	MSCI	Tue, Aug 30, 2022	458.12	459.94	449.13	453.04
3060	NYSE	MSCI	Mon, Aug 29, 2022	451.77	457.90	451.77	456.00
3059	NYSE	MSCI	Fri, Aug 26, 2022	477.14	477.14	455.20	456.42
3058	NYSE	MSCI	Thu, Aug 25, 2022	470.00	476.10	463.88	475.78
3057	NYSE	MSCI	Wed, Aug 24, 2022	468.87	472.56	466.64	467.89
3056	NYSE	MSCI	Tue, Aug 23, 2022	471.17	474.71	465.29	467.50
3055	NYSE	MSCI	Mon, Aug 22, 2022	470.34	475.00	466.82	472.88
3054	NYSE	MSCI	Fri, Aug 19, 2022	495.00	495.49	477.79	478.49
3053	NYSE	MSCI	Thu, Aug 18, 2022	501.99	502.47	498.57	499.98
3052	NYSE	MSCI	Wed, Aug 17, 2022	497.80	504.91	493.36	502.49
3051	NYSE	MSCI	Tue, Aug 16, 2022	502.09	506.21	495.87	503.62
3050	NYSE	MSCI	Mon, Aug 15, 2022	505.00	510.26	502.44	508.63
3049	NYSE	MSCI	Fri, Aug 12, 2022	505.45	507.29	499.10	506.71
3048	NYSE	MSCI	Thu, Aug 11, 2022	516.93	516.93	500.38	501.12
3047	NYSE	MSCI	Wed, Aug 10, 2022	510.50	513.98	503.89	510.87
3046	NYSE	MSCI	Tue, Aug 9, 2022	498.46	500.12	492.51	494.93
3045	NYSE	MSCI	Mon, Aug 8, 2022	503.86	506.43	497.69	500.82
3044	NYSE	MSCI	Fri, Aug 5, 2022	489.61	496.59	488.20	496.18
3043	NYSE	MSCI	Thu, Aug 4, 2022	495.67	497.91	488.51	496.76
3042	NYSE	MSCI	Wed, Aug 3, 2022	481.76	497.12	478.08	496.33
3041	NYSE	MSCI	Tue, Aug 2, 2022	472.51	485.19	471.86	477.69
3040	NYSE	MSCI	Mon, Aug 1, 2022	476.97	484.26	474.78	476.86
3039	NYSE	MSCI	Fri, Jul 29, 2022	475.04	483.29	474.03	481.34
3038	NYSE	MSCI	Thu, Jul 28, 2022	456.11	477.37	453.21	474.29
3037	NYSE	MSCI	Wed, Jul 27, 2022	448.65	456.55	447.32	452.97
3036	NYSE	MSCI	Tue, Jul 26, 2022	434.33	445.97	432.31	442.89
3035	NYSE	MSCI	Mon, Jul 25, 2022	440.84	440.84	432.55	438.47
3034	NYSE	MSCI	Fri, Jul 22, 2022	450.00	451.07	436.84	439.90
3033	NYSE	MSCI	Thu, Jul 21, 2022	435.20	448.65	433.71	447.47
3032	NYSE	MSCI	Wed, Jul 20, 2022	428.56	436.01	425.66	434.32
3031	NYSE	MSCI	Tue, Jul 19, 2022	418.45	427.66	418.08	426.10
3030	NYSE	MSCI	Mon, Jul 18, 2022	424.23	427.92	409.71	412.01
3029	NYSE	MSCI	Fri, Jul 15, 2022	417.03	422.56	415.18	418.87
3028	NYSE	MSCI	Thu, Jul 14, 2022	407.50	412.74	403.80	410.11
3027	NYSE	MSCI	Wed, Jul 13, 2022	412.12	420.32	408.65	413.72
3026	NYSE	MSCI	Tue, Jul 12, 2022	431.52	438.16	418.24	420.32
3025	NYSE	MSCI	Mon, Jul 11, 2022	430.08	434.99	426.03	431.85
3024	NYSE	MSCI	Fri, Jul 8, 2022	432.76	439.70	429.54	433.95
3023	NYSE	MSCI	Thu, Jul 7, 2022	425.04	435.78	425.04	435.49
3022	NYSE	MSCI	Wed, Jul 6, 2022	424.97	429.93	421.30	426.24
3021	NYSE	MSCI	Tue, Jul 5, 2022	413.06	422.87	407.03	422.01
3020	NYSE	MSCI	Fri, Jul 1, 2022	411.00	417.74	407.71	417.72
3019	NYSE	MSCI	Thu, Jun 30, 2022	410.50	417.63	399.41	412.15
3018	NYSE	MSCI	Wed, Jun 29, 2022	413.26	417.17	404.44	415.26
3017	NYSE	MSCI	Tue, Jun 28, 2022	429.03	436.81	412.44	413.12
3016	NYSE	MSCI	Mon, Jun 27, 2022	435.49	436.76	428.66	429.78
3015	NYSE	MSCI	Fri, Jun 24, 2022	420.33	432.92	417.83	432.06
3014	NYSE	MSCI	Thu, Jun 23, 2022	405.75	417.62	404.13	416.71
3013	NYSE	MSCI	Wed, Jun 22, 2022	395.33	407.62	395.33	400.87
3012	NYSE	MSCI	Tue, Jun 21, 2022	394.84	402.13	393.96	400.25
3011	NYSE	MSCI	Fri, Jun 17, 2022	384.24	396.32	383.39	386.71
3010	NYSE	MSCI	Thu, Jun 16, 2022	384.96	388.09	379.63	385.76
3009	NYSE	MSCI	Wed, Jun 15, 2022	397.01	404.46	387.85	397.39
3008	NYSE	MSCI	Tue, Jun 14, 2022	393.06	397.96	389.12	391.00
3007	NYSE	MSCI	Mon, Jun 13, 2022	396.74	398.35	388.63	393.00
3006	NYSE	MSCI	Fri, Jun 10, 2022	418.83	418.83	407.82	410.05
3005	NYSE	MSCI	Thu, Jun 9, 2022	433.65	437.18	426.64	427.08
3004	NYSE	MSCI	Wed, Jun 8, 2022	441.74	447.50	434.84	435.53
3003	NYSE	MSCI	Tue, Jun 7, 2022	433.66	446.80	433.66	446.29
3002	NYSE	MSCI	Mon, Jun 6, 2022	443.28	446.16	435.61	438.66
3001	NYSE	MSCI	Fri, Jun 3, 2022	443.87	444.75	435.69	438.45
3000	NYSE	MSCI	Thu, Jun 2, 2022	433.90	451.92	431.01	451.62
2999	NYSE	MSCI	Wed, Jun 1, 2022	425.10	449.78	425.10	431.45
2998	NYSE	MSCI	Tue, May 31, 2022	442.93	448.72	438.52	442.35
2997	NYSE	MSCI	Fri, May 27, 2022	438.90	448.34	438.90	448.17
2996	NYSE	MSCI	Thu, May 26, 2022	420.22	434.57	419.26	432.78
2995	NYSE	MSCI	Wed, May 25, 2022	412.56	419.55	410.02	416.80
2994	NYSE	MSCI	Tue, May 24, 2022	412.61	416.69	403.12	414.61
2993	NYSE	MSCI	Mon, May 23, 2022	419.65	420.16	410.71	417.68
2992	NYSE	MSCI	Fri, May 20, 2022	414.68	417.62	407.48	417.04
2991	NYSE	MSCI	Thu, May 19, 2022	395.59	413.42	395.00	410.02
2990	NYSE	MSCI	Wed, May 18, 2022	400.27	405.85	398.16	399.50
2989	NYSE	MSCI	Tue, May 17, 2022	413.95	413.95	397.41	407.75
2988	NYSE	MSCI	Mon, May 16, 2022	401.91	403.77	395.95	400.00
2987	NYSE	MSCI	Fri, May 13, 2022	395.62	410.89	394.70	408.14
2986	NYSE	MSCI	Thu, May 12, 2022	379.83	394.32	379.53	387.98
2985	NYSE	MSCI	Wed, May 11, 2022	387.09	400.59	384.72	386.36
2984	NYSE	MSCI	Tue, May 10, 2022	388.98	395.33	380.34	388.89
2983	NYSE	MSCI	Mon, May 9, 2022	395.49	400.14	376.41	379.08
2982	NYSE	MSCI	Fri, May 6, 2022	410.66	412.45	395.01	405.61
2981	NYSE	MSCI	Thu, May 5, 2022	427.93	428.54	405.23	416.05
2980	NYSE	MSCI	Wed, May 4, 2022	431.85	434.37	413.03	432.74
2979	NYSE	MSCI	Tue, May 3, 2022	425.00	433.99	424.06	431.91
2978	NYSE	MSCI	Mon, May 2, 2022	418.84	426.16	410.92	423.75
2977	NYSE	MSCI	Fri, Apr 29, 2022	428.76	432.49	420.56	421.25
2976	NYSE	MSCI	Thu, Apr 28, 2022	426.56	438.88	422.50	433.38
2975	NYSE	MSCI	Wed, Apr 27, 2022	429.61	435.62	415.33	417.78
2974	NYSE	MSCI	Tue, Apr 26, 2022	450.00	462.00	429.21	429.81
2973	NYSE	MSCI	Mon, Apr 25, 2022	451.84	463.93	450.41	462.30
2972	NYSE	MSCI	Fri, Apr 22, 2022	466.27	472.41	455.67	456.04
2971	NYSE	MSCI	Thu, Apr 21, 2022	499.40	499.99	473.54	474.78
2970	NYSE	MSCI	Wed, Apr 20, 2022	495.05	498.39	487.31	493.54
2969	NYSE	MSCI	Tue, Apr 19, 2022	478.19	491.70	475.06	490.52
2968	NYSE	MSCI	Mon, Apr 18, 2022	481.41	484.21	475.00	478.01
2967	NYSE	MSCI	Thu, Apr 14, 2022	494.47	496.66	482.31	482.70
2966	NYSE	MSCI	Wed, Apr 13, 2022	477.00	494.67	477.00	493.27
2965	NYSE	MSCI	Tue, Apr 12, 2022	488.67	496.94	478.47	480.31
2964	NYSE	MSCI	Mon, Apr 11, 2022	502.00	502.00	485.87	486.09
2963	NYSE	MSCI	Fri, Apr 8, 2022	510.85	511.86	505.31	506.49
2962	NYSE	MSCI	Thu, Apr 7, 2022	504.37	512.91	503.33	510.00
2961	NYSE	MSCI	Wed, Apr 6, 2022	506.99	509.69	500.54	506.65
2960	NYSE	MSCI	Tue, Apr 5, 2022	516.78	517.21	510.50	513.23
2959	NYSE	MSCI	Mon, Apr 4, 2022	518.20	527.74	515.69	519.51
2958	NYSE	MSCI	Fri, Apr 1, 2022	505.00	516.27	500.67	516.00
2957	NYSE	MSCI	Thu, Mar 31, 2022	513.35	517.70	502.88	502.88
2956	NYSE	MSCI	Wed, Mar 30, 2022	510.94	514.06	506.33	510.28
2955	NYSE	MSCI	Tue, Mar 29, 2022	517.27	526.29	510.80	516.77
2954	NYSE	MSCI	Mon, Mar 28, 2022	493.40	507.82	492.23	507.81
2953	NYSE	MSCI	Fri, Mar 25, 2022	498.77	498.98	486.56	490.31
2952	NYSE	MSCI	Thu, Mar 24, 2022	493.70	499.00	490.70	495.73
2951	NYSE	MSCI	Wed, Mar 23, 2022	504.00	505.38	490.76	491.25
2950	NYSE	MSCI	Tue, Mar 22, 2022	512.29	514.92	503.82	509.76
2949	NYSE	MSCI	Mon, Mar 21, 2022	513.89	519.99	502.03	507.00
2948	NYSE	MSCI	Fri, Mar 18, 2022	500.48	522.74	498.82	520.34
2947	NYSE	MSCI	Thu, Mar 17, 2022	487.01	498.45	485.81	498.44
2946	NYSE	MSCI	Wed, Mar 16, 2022	479.68	493.60	476.63	492.96
2945	NYSE	MSCI	Tue, Mar 15, 2022	464.81	474.28	460.00	470.94
2944	NYSE	MSCI	Mon, Mar 14, 2022	460.00	461.92	452.56	457.33
2943	NYSE	MSCI	Fri, Mar 11, 2022	469.12	473.35	454.48	456.63
2942	NYSE	MSCI	Thu, Mar 10, 2022	477.19	481.16	458.45	465.26
2941	NYSE	MSCI	Wed, Mar 9, 2022	479.81	495.25	475.16	488.13
2940	NYSE	MSCI	Tue, Mar 8, 2022	468.01	473.64	450.85	466.00
2939	NYSE	MSCI	Mon, Mar 7, 2022	497.20	497.56	466.91	467.40
2938	NYSE	MSCI	Fri, Mar 4, 2022	505.20	505.20	491.19	497.78
2937	NYSE	MSCI	Thu, Mar 3, 2022	516.25	519.02	504.99	507.11
2936	NYSE	MSCI	Wed, Mar 2, 2022	506.62	514.79	503.98	511.09
2935	NYSE	MSCI	Tue, Mar 1, 2022	502.27	514.00	497.18	500.38
2934	NYSE	MSCI	Mon, Feb 28, 2022	504.87	509.20	496.64	501.69
2933	NYSE	MSCI	Fri, Feb 25, 2022	510.96	517.46	500.83	513.21
2932	NYSE	MSCI	Thu, Feb 24, 2022	491.95	509.98	490.19	508.47
2931	NYSE	MSCI	Wed, Feb 23, 2022	526.09	530.88	507.72	509.40
2930	NYSE	MSCI	Tue, Feb 22, 2022	521.47	533.13	516.00	521.31
2929	NYSE	MSCI	Fri, Feb 18, 2022	533.27	538.39	523.54	527.00
2928	NYSE	MSCI	Thu, Feb 17, 2022	536.18	538.84	528.43	531.48
2927	NYSE	MSCI	Wed, Feb 16, 2022	543.50	547.14	534.33	542.56
2926	NYSE	MSCI	Tue, Feb 15, 2022	545.14	550.94	539.26	546.38
2925	NYSE	MSCI	Mon, Feb 14, 2022	533.11	536.42	521.92	532.97
2924	NYSE	MSCI	Fri, Feb 11, 2022	545.96	550.23	530.00	534.26
2923	NYSE	MSCI	Thu, Feb 10, 2022	549.58	558.50	540.88	545.11
2922	NYSE	MSCI	Wed, Feb 9, 2022	537.95	564.27	536.00	561.47
2921	NYSE	MSCI	Tue, Feb 8, 2022	528.94	547.01	524.95	546.14
2920	NYSE	MSCI	Mon, Feb 7, 2022	551.75	561.00	545.73	550.45
2919	NYSE	MSCI	Fri, Feb 4, 2022	537.47	563.23	532.54	554.71
2918	NYSE	MSCI	Thu, Feb 3, 2022	540.00	546.20	534.16	540.31
2917	NYSE	MSCI	Wed, Feb 2, 2022	561.23	561.23	539.42	549.83
2916	NYSE	MSCI	Tue, Feb 1, 2022	538.50	546.23	527.10	545.40
2915	NYSE	MSCI	Mon, Jan 31, 2022	511.11	537.20	511.09	536.12
2914	NYSE	MSCI	Fri, Jan 28, 2022	483.49	509.54	477.45	508.13
2913	NYSE	MSCI	Thu, Jan 27, 2022	491.28	516.90	488.67	491.79
2912	NYSE	MSCI	Wed, Jan 26, 2022	503.50	512.38	485.63	492.13
2911	NYSE	MSCI	Tue, Jan 25, 2022	495.27	503.17	489.64	492.92
2910	NYSE	MSCI	Mon, Jan 24, 2022	490.20	508.34	475.00	507.07
2909	NYSE	MSCI	Fri, Jan 21, 2022	513.73	515.98	499.58	500.82
2908	NYSE	MSCI	Thu, Jan 20, 2022	520.03	532.69	514.75	515.85
2907	NYSE	MSCI	Wed, Jan 19, 2022	522.42	532.05	512.83	513.40
2906	NYSE	MSCI	Tue, Jan 18, 2022	513.68	522.88	508.52	516.69
2905	NYSE	MSCI	Fri, Jan 14, 2022	530.25	530.28	517.29	526.74
2904	NYSE	MSCI	Thu, Jan 13, 2022	559.04	564.04	530.56	533.41
2903	NYSE	MSCI	Wed, Jan 12, 2022	560.68	568.00	555.00	559.08
2902	NYSE	MSCI	Tue, Jan 11, 2022	544.25	555.47	539.34	553.32
2901	NYSE	MSCI	Mon, Jan 10, 2022	542.48	545.08	528.37	541.86
2900	NYSE	MSCI	Fri, Jan 7, 2022	562.98	566.17	551.68	552.00
2899	NYSE	MSCI	Thu, Jan 6, 2022	562.60	566.00	550.22	562.98
2898	NYSE	MSCI	Wed, Jan 5, 2022	590.18	591.83	565.21	566.12
2897	NYSE	MSCI	Tue, Jan 4, 2022	605.17	606.32	584.03	591.13
2896	NYSE	MSCI	Mon, Jan 3, 2022	614.33	617.13	589.00	595.58
2895	NYSE	MSCI	Fri, Dec 31, 2021	611.43	616.27	610.51	612.69
2894	NYSE	MSCI	Thu, Dec 30, 2021	616.75	618.58	612.25	612.54
2893	NYSE	MSCI	Wed, Dec 29, 2021	616.22	619.06	611.08	614.79
2892	NYSE	MSCI	Tue, Dec 28, 2021	620.60	623.16	614.64	614.98
2891	NYSE	MSCI	Mon, Dec 27, 2021	615.24	619.96	610.95	618.77
2890	NYSE	MSCI	Thu, Dec 23, 2021	609.19	616.61	607.94	611.27
2889	NYSE	MSCI	Wed, Dec 22, 2021	595.36	605.47	591.82	604.18
2888	NYSE	MSCI	Tue, Dec 21, 2021	585.66	595.66	578.78	594.66
2887	NYSE	MSCI	Mon, Dec 20, 2021	579.59	582.30	573.18	579.30
2886	NYSE	MSCI	Fri, Dec 17, 2021	592.48	596.85	581.45	590.22
2885	NYSE	MSCI	Thu, Dec 16, 2021	607.80	614.97	592.01	595.12
2884	NYSE	MSCI	Wed, Dec 15, 2021	594.08	602.89	589.23	602.42
2883	NYSE	MSCI	Tue, Dec 14, 2021	613.56	615.85	586.75	591.07
2882	NYSE	MSCI	Mon, Dec 13, 2021	626.72	634.00	619.82	621.76
2881	NYSE	MSCI	Fri, Dec 10, 2021	626.47	630.35	620.55	628.14
2880	NYSE	MSCI	Thu, Dec 9, 2021	643.83	643.83	619.26	619.94
2879	NYSE	MSCI	Wed, Dec 8, 2021	635.88	646.99	631.83	646.09
2878	NYSE	MSCI	Tue, Dec 7, 2021	622.17	637.25	620.76	637.07
2877	NYSE	MSCI	Mon, Dec 6, 2021	605.09	611.90	593.01	608.15
2876	NYSE	MSCI	Fri, Dec 3, 2021	632.64	633.51	592.63	603.45
2875	NYSE	MSCI	Thu, Dec 2, 2021	616.55	636.96	616.55	629.58
2874	NYSE	MSCI	Wed, Dec 1, 2021	638.64	642.20	615.77	616.35
2873	NYSE	MSCI	Tue, Nov 30, 2021	639.16	649.89	628.31	629.45
2872	NYSE	MSCI	Mon, Nov 29, 2021	634.97	649.45	631.24	645.49
2871	NYSE	MSCI	Fri, Nov 26, 2021	631.34	639.99	618.91	621.04
2870	NYSE	MSCI	Wed, Nov 24, 2021	627.83	647.50	625.26	642.64
2869	NYSE	MSCI	Tue, Nov 23, 2021	635.65	638.93	622.05	632.34
2868	NYSE	MSCI	Mon, Nov 22, 2021	657.00	657.96	636.80	636.90
2867	NYSE	MSCI	Fri, Nov 19, 2021	665.00	667.76	655.16	656.88
2866	NYSE	MSCI	Thu, Nov 18, 2021	669.10	670.21	661.47	665.43
2865	NYSE	MSCI	Wed, Nov 17, 2021	675.66	678.00	662.14	666.42
2864	NYSE	MSCI	Tue, Nov 16, 2021	660.43	679.85	660.43	675.15
2863	NYSE	MSCI	Mon, Nov 15, 2021	654.45	664.68	650.76	660.95
2862	NYSE	MSCI	Fri, Nov 12, 2021	644.00	652.75	635.50	652.57
2861	NYSE	MSCI	Thu, Nov 11, 2021	646.69	647.76	639.22	641.29
2860	NYSE	MSCI	Wed, Nov 10, 2021	648.80	651.58	635.99	642.00
2859	NYSE	MSCI	Tue, Nov 9, 2021	654.00	660.00	648.88	651.78
2858	NYSE	MSCI	Mon, Nov 8, 2021	655.43	655.70	645.28	653.81
2857	NYSE	MSCI	Fri, Nov 5, 2021	665.74	666.00	652.94	653.34
2856	NYSE	MSCI	Thu, Nov 4, 2021	646.50	667.24	645.95	661.67
2855	NYSE	MSCI	Wed, Nov 3, 2021	654.00	658.07	638.78	645.66
2854	NYSE	MSCI	Tue, Nov 2, 2021	657.00	661.72	653.09	654.33
2853	NYSE	MSCI	Mon, Nov 1, 2021	668.94	669.72	643.00	657.11
2852	NYSE	MSCI	Fri, Oct 29, 2021	649.93	666.15	649.83	664.88
2851	NYSE	MSCI	Thu, Oct 28, 2021	637.19	656.01	637.19	655.33
2850	NYSE	MSCI	Wed, Oct 27, 2021	646.51	659.21	636.47	637.00
2849	NYSE	MSCI	Tue, Oct 26, 2021	652.17	660.22	641.87	643.12
2848	NYSE	MSCI	Mon, Oct 25, 2021	649.62	662.67	640.77	652.03
2847	NYSE	MSCI	Fri, Oct 22, 2021	638.74	649.19	638.74	649.09
2846	NYSE	MSCI	Thu, Oct 21, 2021	623.32	637.44	621.70	636.43
2845	NYSE	MSCI	Wed, Oct 20, 2021	633.28	636.49	618.83	623.36
2844	NYSE	MSCI	Tue, Oct 19, 2021	624.50	634.61	622.34	630.96
2843	NYSE	MSCI	Mon, Oct 18, 2021	616.12	621.30	613.00	619.82
2842	NYSE	MSCI	Fri, Oct 15, 2021	620.17	620.17	614.05	616.08
2841	NYSE	MSCI	Thu, Oct 14, 2021	606.49	614.01	605.25	612.65
2840	NYSE	MSCI	Wed, Oct 13, 2021	601.39	603.46	593.32	598.30
2839	NYSE	MSCI	Tue, Oct 12, 2021	602.62	602.62	592.24	595.25
2838	NYSE	MSCI	Mon, Oct 11, 2021	596.07	612.91	593.72	597.21
2837	NYSE	MSCI	Fri, Oct 8, 2021	609.41	610.99	598.27	600.12
2836	NYSE	MSCI	Thu, Oct 7, 2021	605.28	614.26	604.12	608.50
2835	NYSE	MSCI	Wed, Oct 6, 2021	596.05	601.90	588.03	599.94
2834	NYSE	MSCI	Tue, Oct 5, 2021	591.44	604.82	591.19	602.12
2833	NYSE	MSCI	Mon, Oct 4, 2021	607.62	609.76	580.19	587.30
2832	NYSE	MSCI	Fri, Oct 1, 2021	611.35	614.87	595.00	610.70
2831	NYSE	MSCI	Thu, Sep 30, 2021	615.60	623.07	605.04	608.34
2830	NYSE	MSCI	Wed, Sep 29, 2021	604.71	613.47	600.19	610.70
2829	NYSE	MSCI	Tue, Sep 28, 2021	627.12	629.18	596.41	597.80
2828	NYSE	MSCI	Mon, Sep 27, 2021	655.84	656.57	629.42	638.68
2827	NYSE	MSCI	Fri, Sep 24, 2021	650.75	661.74	646.80	661.37
2826	NYSE	MSCI	Thu, Sep 23, 2021	650.39	654.54	647.68	653.58
2825	NYSE	MSCI	Wed, Sep 22, 2021	646.53	647.96	636.92	645.15
2824	NYSE	MSCI	Tue, Sep 21, 2021	640.60	645.51	637.05	640.70
2823	NYSE	MSCI	Mon, Sep 20, 2021	631.05	638.16	624.93	634.59
2822	NYSE	MSCI	Fri, Sep 17, 2021	645.40	651.40	638.59	641.66
2821	NYSE	MSCI	Thu, Sep 16, 2021	649.33	653.15	644.43	652.15
2820	NYSE	MSCI	Wed, Sep 15, 2021	653.05	656.22	646.74	647.36
2819	NYSE	MSCI	Tue, Sep 14, 2021	647.18	656.34	643.60	653.27
2818	NYSE	MSCI	Mon, Sep 13, 2021	656.18	656.26	635.26	643.25
2817	NYSE	MSCI	Fri, Sep 10, 2021	655.78	658.62	650.56	650.87
2816	NYSE	MSCI	Thu, Sep 9, 2021	661.06	663.56	651.91	652.86
2815	NYSE	MSCI	Wed, Sep 8, 2021	655.00	667.07	651.07	659.18
2814	NYSE	MSCI	Tue, Sep 7, 2021	650.54	659.06	642.04	655.82
2813	NYSE	MSCI	Fri, Sep 3, 2021	646.39	654.23	646.39	650.75
2812	NYSE	MSCI	Thu, Sep 2, 2021	651.20	659.09	645.69	649.42
2811	NYSE	MSCI	Wed, Sep 1, 2021	637.21	651.34	633.46	649.21
2810	NYSE	MSCI	Tue, Aug 31, 2021	638.52	641.21	633.28	634.58
2809	NYSE	MSCI	Mon, Aug 30, 2021	631.00	643.52	631.00	638.43
2808	NYSE	MSCI	Fri, Aug 27, 2021	625.95	632.54	624.78	629.59
2807	NYSE	MSCI	Thu, Aug 26, 2021	630.05	630.05	622.27	623.91
2806	NYSE	MSCI	Wed, Aug 25, 2021	620.12	630.16	619.65	627.91
2805	NYSE	MSCI	Tue, Aug 24, 2021	623.11	625.49	618.18	618.37
2804	NYSE	MSCI	Mon, Aug 23, 2021	618.91	627.38	618.91	621.19
2803	NYSE	MSCI	Fri, Aug 20, 2021	612.29	619.07	608.00	618.86
2802	NYSE	MSCI	Thu, Aug 19, 2021	602.65	613.91	594.29	610.00
2801	NYSE	MSCI	Wed, Aug 18, 2021	629.50	630.38	609.39	610.21
2800	NYSE	MSCI	Tue, Aug 17, 2021	626.99	629.81	620.45	629.48
2799	NYSE	MSCI	Mon, Aug 16, 2021	628.29	631.96	620.26	630.21
2798	NYSE	MSCI	Fri, Aug 13, 2021	625.17	630.98	619.81	630.02
2797	NYSE	MSCI	Thu, Aug 12, 2021	621.30	626.41	618.25	625.16
2796	NYSE	MSCI	Wed, Aug 11, 2021	628.20	631.86	621.62	623.90
2795	NYSE	MSCI	Tue, Aug 10, 2021	628.00	635.11	624.32	625.08
2794	NYSE	MSCI	Mon, Aug 9, 2021	629.19	633.34	622.41	627.68
2793	NYSE	MSCI	Fri, Aug 6, 2021	629.06	633.43	615.95	628.90
2792	NYSE	MSCI	Thu, Aug 5, 2021	627.33	635.58	617.50	627.38
2791	NYSE	MSCI	Wed, Aug 4, 2021	620.77	627.57	620.77	624.22
2790	NYSE	MSCI	Tue, Aug 3, 2021	610.60	621.32	601.43	619.07
2789	NYSE	MSCI	Mon, Aug 2, 2021	600.12	614.68	600.12	610.92
2788	NYSE	MSCI	Fri, Jul 30, 2021	592.37	601.69	591.84	595.96
2787	NYSE	MSCI	Thu, Jul 29, 2021	592.00	597.53	589.26	594.76
2786	NYSE	MSCI	Wed, Jul 28, 2021	588.91	593.86	586.27	591.84
2785	NYSE	MSCI	Tue, Jul 27, 2021	587.00	596.47	576.28	584.21
2784	NYSE	MSCI	Mon, Jul 26, 2021	574.21	580.73	566.27	575.90
2783	NYSE	MSCI	Fri, Jul 23, 2021	573.43	580.09	572.17	578.95
2782	NYSE	MSCI	Thu, Jul 22, 2021	566.96	573.87	565.71	572.15
2781	NYSE	MSCI	Wed, Jul 21, 2021	564.05	570.18	562.40	564.86
2780	NYSE	MSCI	Tue, Jul 20, 2021	559.61	567.25	556.81	563.57
2779	NYSE	MSCI	Mon, Jul 19, 2021	560.20	564.70	551.24	556.84
2778	NYSE	MSCI	Fri, Jul 16, 2021	560.40	571.95	559.53	564.83
2777	NYSE	MSCI	Thu, Jul 15, 2021	554.17	564.00	553.69	559.85
2776	NYSE	MSCI	Wed, Jul 14, 2021	558.09	559.79	551.90	555.19
2775	NYSE	MSCI	Tue, Jul 13, 2021	559.64	567.01	554.99	557.57
2774	NYSE	MSCI	Mon, Jul 12, 2021	561.00	563.46	556.52	559.95
2773	NYSE	MSCI	Fri, Jul 9, 2021	555.98	560.39	552.85	560.23
2772	NYSE	MSCI	Thu, Jul 8, 2021	551.66	554.85	545.99	553.54
2771	NYSE	MSCI	Wed, Jul 7, 2021	552.68	557.16	550.02	555.77
2770	NYSE	MSCI	Tue, Jul 6, 2021	543.30	551.63	541.39	550.02
2769	NYSE	MSCI	Fri, Jul 2, 2021	536.73	542.09	534.68	541.91
2768	NYSE	MSCI	Thu, Jul 1, 2021	532.49	535.86	531.63	534.03
2767	NYSE	MSCI	Wed, Jun 30, 2021	540.14	542.02	532.54	533.08
2766	NYSE	MSCI	Tue, Jun 29, 2021	533.52	543.29	531.94	542.17
2765	NYSE	MSCI	Mon, Jun 28, 2021	534.98	535.82	527.81	534.47
2764	NYSE	MSCI	Fri, Jun 25, 2021	532.38	535.32	521.80	531.75
2763	NYSE	MSCI	Thu, Jun 24, 2021	527.81	533.63	524.32	533.08
2762	NYSE	MSCI	Wed, Jun 23, 2021	521.67	525.78	521.03	523.86
2761	NYSE	MSCI	Tue, Jun 22, 2021	514.54	524.13	513.31	522.19
2760	NYSE	MSCI	Mon, Jun 21, 2021	505.00	516.71	496.75	515.59
2759	NYSE	MSCI	Fri, Jun 18, 2021	503.64	506.40	498.04	502.90
2758	NYSE	MSCI	Thu, Jun 17, 2021	494.84	506.27	494.84	505.54
2757	NYSE	MSCI	Wed, Jun 16, 2021	498.74	506.06	492.87	495.90
2756	NYSE	MSCI	Tue, Jun 15, 2021	491.98	500.54	488.69	495.00
2755	NYSE	MSCI	Mon, Jun 14, 2021	480.33	490.95	478.73	490.76
2754	NYSE	MSCI	Fri, Jun 11, 2021	477.90	482.95	476.61	479.51
2753	NYSE	MSCI	Thu, Jun 10, 2021	466.65	479.35	464.88	476.46
2752	NYSE	MSCI	Wed, Jun 9, 2021	465.09	468.20	460.74	465.83
2751	NYSE	MSCI	Tue, Jun 8, 2021	464.61	466.60	460.86	463.37
2750	NYSE	MSCI	Mon, Jun 7, 2021	467.11	468.41	463.25	464.37
2749	NYSE	MSCI	Fri, Jun 4, 2021	465.07	467.23	460.04	466.36
2748	NYSE	MSCI	Thu, Jun 3, 2021	467.00	467.03	458.49	461.98
2747	NYSE	MSCI	Wed, Jun 2, 2021	462.01	471.45	462.01	468.87
2746	NYSE	MSCI	Tue, Jun 1, 2021	471.13	472.63	461.13	461.97
2745	NYSE	MSCI	Fri, May 28, 2021	467.86	472.62	463.47	468.13
2744	NYSE	MSCI	Thu, May 27, 2021	463.70	468.20	461.03	464.37
2743	NYSE	MSCI	Wed, May 26, 2021	470.54	471.27	464.12	465.10
2742	NYSE	MSCI	Tue, May 25, 2021	464.73	470.22	463.29	464.61
2741	NYSE	MSCI	Mon, May 24, 2021	459.72	468.17	459.38	462.85
2740	NYSE	MSCI	Fri, May 21, 2021	457.83	461.19	456.15	456.88
2739	NYSE	MSCI	Thu, May 20, 2021	450.17	460.92	448.76	457.23
2738	NYSE	MSCI	Wed, May 19, 2021	446.72	448.89	443.00	447.59
2737	NYSE	MSCI	Tue, May 18, 2021	455.27	457.79	450.57	454.09
2736	NYSE	MSCI	Mon, May 17, 2021	463.46	463.46	454.66	455.78
2735	NYSE	MSCI	Fri, May 14, 2021	464.79	466.59	460.54	463.46
2734	NYSE	MSCI	Thu, May 13, 2021	461.57	468.41	460.65	461.09
2733	NYSE	MSCI	Wed, May 12, 2021	466.40	470.63	459.02	459.40
2732	NYSE	MSCI	Tue, May 11, 2021	471.23	475.18	462.58	472.67
2731	NYSE	MSCI	Mon, May 10, 2021	482.11	486.14	476.53	476.89
2730	NYSE	MSCI	Fri, May 7, 2021	478.00	484.35	475.00	482.31
2729	NYSE	MSCI	Thu, May 6, 2021	479.14	479.14	469.50	475.91
2728	NYSE	MSCI	Wed, May 5, 2021	485.63	480.04	472.09	478.18
2727	NYSE	MSCI	Tue, May 4, 2021	482.29	487.03	475.65	482.50
2726	NYSE	MSCI	Mon, May 3, 2021	486.98	489.64	481.32	486.20
2725	NYSE	MSCI	Fri, Apr 30, 2021	488.07	493.73	482.24	485.77
2724	NYSE	MSCI	Thu, Apr 29, 2021	487.12	495.16	483.62	494.83
2723	NYSE	MSCI	Wed, Apr 28, 2021	489.00	489.00	479.81	484.03
2722	NYSE	MSCI	Tue, Apr 27, 2021	487.45	489.97	476.96	487.61
2721	NYSE	MSCI	Mon, Apr 26, 2021	485.79	490.19	483.43	487.00
2720	NYSE	MSCI	Fri, Apr 23, 2021	472.67	488.36	472.05	486.50
2719	NYSE	MSCI	Thu, Apr 22, 2021	469.22	474.70	466.31	471.75
2718	NYSE	MSCI	Wed, Apr 21, 2021	471.21	475.11	467.83	470.62
2717	NYSE	MSCI	Tue, Apr 20, 2021	466.40	470.84	462.81	468.03
2716	NYSE	MSCI	Mon, Apr 19, 2021	469.31	473.82	464.58	468.27
2715	NYSE	MSCI	Fri, Apr 16, 2021	472.94	474.46	465.67	473.52
2714	NYSE	MSCI	Thu, Apr 15, 2021	460.00	470.67	460.00	469.65
2713	NYSE	MSCI	Wed, Apr 14, 2021	461.05	467.68	457.07	457.41
2712	NYSE	MSCI	Tue, Apr 13, 2021	453.17	461.99	450.72	460.00
2711	NYSE	MSCI	Mon, Apr 12, 2021	445.80	454.80	442.48	453.14
2710	NYSE	MSCI	Fri, Apr 9, 2021	444.39	448.59	440.34	448.50
2709	NYSE	MSCI	Thu, Apr 8, 2021	442.84	450.99	439.99	445.29
2708	NYSE	MSCI	Wed, Apr 7, 2021	437.50	441.31	433.25	437.45
2707	NYSE	MSCI	Tue, Apr 6, 2021	441.07	442.49	435.37	440.10
2706	NYSE	MSCI	Mon, Apr 5, 2021	431.39	443.10	428.97	440.61
2705	NYSE	MSCI	Thu, Apr 1, 2021	423.62	439.46	421.74	428.55
2704	NYSE	MSCI	Wed, Mar 31, 2021	418.87	425.35	416.64	419.28
2703	NYSE	MSCI	Tue, Mar 30, 2021	422.21	423.24	414.23	417.51
2702	NYSE	MSCI	Mon, Mar 29, 2021	423.35	428.58	418.29	426.37
2701	NYSE	MSCI	Fri, Mar 26, 2021	412.50	425.36	411.93	424.87
2700	NYSE	MSCI	Thu, Mar 25, 2021	422.98	423.89	408.59	412.05
2699	NYSE	MSCI	Wed, Mar 24, 2021	420.96	425.72	417.59	424.03
2698	NYSE	MSCI	Tue, Mar 23, 2021	417.37	424.14	413.54	420.76
2697	NYSE	MSCI	Mon, Mar 22, 2021	409.30	419.71	409.30	419.36
2696	NYSE	MSCI	Fri, Mar 19, 2021	406.84	415.16	406.73	410.36
2695	NYSE	MSCI	Thu, Mar 18, 2021	409.54	411.05	403.60	405.62
2694	NYSE	MSCI	Wed, Mar 17, 2021	414.88	416.41	407.17	413.17
2693	NYSE	MSCI	Tue, Mar 16, 2021	421.04	426.60	413.05	416.58
2692	NYSE	MSCI	Mon, Mar 15, 2021	414.37	420.23	408.81	419.55
2691	NYSE	MSCI	Fri, Mar 12, 2021	409.54	416.62	404.00	416.53
2690	NYSE	MSCI	Thu, Mar 11, 2021	411.34	413.68	404.00	410.06
2689	NYSE	MSCI	Wed, Mar 10, 2021	418.73	421.61	409.51	409.82
2688	NYSE	MSCI	Tue, Mar 9, 2021	407.01	416.80	405.06	414.52
2687	NYSE	MSCI	Mon, Mar 8, 2021	413.99	414.30	402.20	402.63
2686	NYSE	MSCI	Fri, Mar 5, 2021	411.86	416.54	400.01	414.72
2685	NYSE	MSCI	Thu, Mar 4, 2021	407.40	414.87	402.15	409.00
2684	NYSE	MSCI	Wed, Mar 3, 2021	416.41	422.59	409.43	409.72
2683	NYSE	MSCI	Tue, Mar 2, 2021	420.00	429.56	410.38	418.81
2682	NYSE	MSCI	Mon, Mar 1, 2021	418.09	422.38	413.03	420.03
2681	NYSE	MSCI	Fri, Feb 26, 2021	410.83	420.58	409.44	414.52
2680	NYSE	MSCI	Thu, Feb 25, 2021	417.80	420.49	400.50	406.30
2679	NYSE	MSCI	Wed, Feb 24, 2021	411.87	417.55	405.45	417.23
2678	NYSE	MSCI	Tue, Feb 23, 2021	411.87	416.52	404.67	415.15
2677	NYSE	MSCI	Mon, Feb 22, 2021	427.60	429.73	412.10	413.60
2676	NYSE	MSCI	Fri, Feb 19, 2021	439.43	442.86	431.98	432.97
2675	NYSE	MSCI	Thu, Feb 18, 2021	436.47	444.41	436.39	437.55
2674	NYSE	MSCI	Wed, Feb 17, 2021	436.48	442.71	435.09	438.54
2673	NYSE	MSCI	Tue, Feb 16, 2021	439.19	445.60	436.46	440.92
2672	NYSE	MSCI	Fri, Feb 12, 2021	424.04	435.20	424.04	434.77
2671	NYSE	MSCI	Thu, Feb 11, 2021	422.02	427.72	416.55	426.86
2670	NYSE	MSCI	Wed, Feb 10, 2021	422.10	422.10	409.84	419.66
2669	NYSE	MSCI	Tue, Feb 9, 2021	423.35	429.26	414.59	417.97
2668	NYSE	MSCI	Mon, Feb 8, 2021	431.49	434.74	419.96	422.73
2667	NYSE	MSCI	Fri, Feb 5, 2021	430.15	433.32	427.74	429.81
2666	NYSE	MSCI	Thu, Feb 4, 2021	418.12	432.80	418.12	430.19
2665	NYSE	MSCI	Wed, Feb 3, 2021	423.38	426.76	415.58	416.87
2664	NYSE	MSCI	Tue, Feb 2, 2021	420.03	432.31	418.50	425.13
2663	NYSE	MSCI	Mon, Feb 1, 2021	405.68	417.93	400.41	416.25
2662	NYSE	MSCI	Fri, Jan 29, 2021	392.78	397.90	380.24	395.30
2661	NYSE	MSCI	Thu, Jan 28, 2021	383.53	400.87	380.00	395.23
2660	NYSE	MSCI	Wed, Jan 27, 2021	400.16	403.67	390.70	393.34
2659	NYSE	MSCI	Tue, Jan 26, 2021	406.40	407.76	398.01	404.61
2658	NYSE	MSCI	Mon, Jan 25, 2021	411.90	414.98	400.16	403.49
2657	NYSE	MSCI	Fri, Jan 22, 2021	414.49	416.58	409.83	411.88
2656	NYSE	MSCI	Thu, Jan 21, 2021	419.00	421.99	414.19	414.35
2655	NYSE	MSCI	Wed, Jan 20, 2021	412.83	423.37	408.82	418.52
2654	NYSE	MSCI	Tue, Jan 19, 2021	415.95	416.49	406.42	411.48
2653	NYSE	MSCI	Fri, Jan 15, 2021	408.92	417.13	404.04	415.30
2652	NYSE	MSCI	Thu, Jan 14, 2021	439.39	441.95	408.81	409.52
2651	NYSE	MSCI	Wed, Jan 13, 2021	453.32	454.00	435.59	438.40
2650	NYSE	MSCI	Tue, Jan 12, 2021	450.48	455.81	449.13	453.19
2649	NYSE	MSCI	Mon, Jan 11, 2021	451.19	455.17	445.88	451.79
2648	NYSE	MSCI	Fri, Jan 8, 2021	443.65	454.06	443.64	452.68
2647	NYSE	MSCI	Thu, Jan 7, 2021	437.88	447.00	436.26	443.64
2646	NYSE	MSCI	Wed, Jan 6, 2021	430.59	439.21	423.88	435.17
2645	NYSE	MSCI	Tue, Jan 5, 2021	436.84	440.09	426.45	431.37
2644	NYSE	MSCI	Mon, Jan 4, 2021	450.76	455.03	433.41	437.64
2643	NYSE	MSCI	Thu, Dec 31, 2020	437.45	446.90	436.36	446.53
2642	NYSE	MSCI	Wed, Dec 30, 2020	437.17	438.80	434.04	436.99
2641	NYSE	MSCI	Tue, Dec 29, 2020	440.77	440.77	433.57	434.57
2640	NYSE	MSCI	Mon, Dec 28, 2020	437.71	442.39	430.46	436.37
2639	NYSE	MSCI	Thu, Dec 24, 2020	429.06	434.50	429.06	432.46
2638	NYSE	MSCI	Wed, Dec 23, 2020	435.00	438.09	428.63	428.63
2637	NYSE	MSCI	Tue, Dec 22, 2020	435.50	438.42	431.45	437.58
2636	NYSE	MSCI	Mon, Dec 21, 2020	438.62	442.38	427.34	435.04
2635	NYSE	MSCI	Fri, Dec 18, 2020	437.15	444.03	435.22	443.06
2634	NYSE	MSCI	Thu, Dec 17, 2020	432.90	438.57	430.31	436.78
2633	NYSE	MSCI	Wed, Dec 16, 2020	426.53	430.15	422.51	429.84
2632	NYSE	MSCI	Tue, Dec 15, 2020	428.19	431.96	423.90	424.00
2631	NYSE	MSCI	Mon, Dec 14, 2020	419.93	430.79	419.93	423.90
2630	NYSE	MSCI	Fri, Dec 11, 2020	420.93	422.28	415.70	419.47
2629	NYSE	MSCI	Thu, Dec 10, 2020	414.26	423.07	411.43	422.60
2628	NYSE	MSCI	Wed, Dec 9, 2020	424.93	426.59	411.70	414.62
2627	NYSE	MSCI	Tue, Dec 8, 2020	423.55	429.77	421.87	426.40
2626	NYSE	MSCI	Mon, Dec 7, 2020	423.43	427.90	420.00	422.82
2625	NYSE	MSCI	Fri, Dec 4, 2020	419.30	428.49	419.30	421.71
2624	NYSE	MSCI	Thu, Dec 3, 2020	416.20	422.25	415.36	419.30
2623	NYSE	MSCI	Wed, Dec 2, 2020	414.08	418.37	412.49	416.16
2622	NYSE	MSCI	Tue, Dec 1, 2020	414.35	417.05	408.89	414.50
2621	NYSE	MSCI	Mon, Nov 30, 2020	400.48	411.20	400.48	409.42
2620	NYSE	MSCI	Fri, Nov 27, 2020	406.13	408.57	400.84	402.25
2619	NYSE	MSCI	Wed, Nov 25, 2020	400.89	404.04	396.30	403.95
2618	NYSE	MSCI	Tue, Nov 24, 2020	402.00	402.88	395.69	399.64
2617	NYSE	MSCI	Mon, Nov 23, 2020	401.82	408.72	398.73	401.97
2616	NYSE	MSCI	Fri, Nov 20, 2020	401.43	409.62	399.91	400.30
2615	NYSE	MSCI	Thu, Nov 19, 2020	399.99	401.33	395.91	400.79
2614	NYSE	MSCI	Wed, Nov 18, 2020	403.99	407.23	399.75	399.95
2613	NYSE	MSCI	Tue, Nov 17, 2020	395.00	404.69	393.53	403.64
2612	NYSE	MSCI	Mon, Nov 16, 2020	389.53	398.31	383.96	397.60
2611	NYSE	MSCI	Fri, Nov 13, 2020	390.56	392.18	386.42	388.42
2610	NYSE	MSCI	Thu, Nov 12, 2020	396.87	397.94	387.65	389.48
2609	NYSE	MSCI	Wed, Nov 11, 2020	381.72	402.42	381.71	396.24
2608	NYSE	MSCI	Tue, Nov 10, 2020	388.61	391.57	373.48	379.82
2607	NYSE	MSCI	Mon, Nov 9, 2020	434.13	437.35	390.46	390.46
2606	NYSE	MSCI	Fri, Nov 6, 2020	418.10	427.02	407.01	421.15
2605	NYSE	MSCI	Thu, Nov 5, 2020	399.95	418.72	399.68	417.73
2604	NYSE	MSCI	Wed, Nov 4, 2020	371.10	399.41	371.10	398.22
2603	NYSE	MSCI	Tue, Nov 3, 2020	360.54	372.90	359.00	369.47
2602	NYSE	MSCI	Mon, Nov 2, 2020	355.07	365.80	351.54	356.85
2601	NYSE	MSCI	Fri, Oct 30, 2020	344.15	351.62	344.15	349.84
2600	NYSE	MSCI	Thu, Oct 29, 2020	341.93	348.48	336.03	345.49
2599	NYSE	MSCI	Wed, Oct 28, 2020	349.99	350.10	338.91	340.68
2598	NYSE	MSCI	Tue, Oct 27, 2020	349.60	360.84	348.51	356.90
2597	NYSE	MSCI	Mon, Oct 26, 2020	345.99	350.54	345.38	349.56
2596	NYSE	MSCI	Fri, Oct 23, 2020	348.02	352.00	347.23	350.55
2595	NYSE	MSCI	Thu, Oct 22, 2020	350.38	353.15	346.55	347.63
2594	NYSE	MSCI	Wed, Oct 21, 2020	360.45	363.62	349.65	350.01
2593	NYSE	MSCI	Tue, Oct 20, 2020	361.74	363.07	358.04	358.57
2592	NYSE	MSCI	Mon, Oct 19, 2020	367.21	370.59	362.20	362.67
2591	NYSE	MSCI	Fri, Oct 16, 2020	363.61	369.25	363.36	365.61
2590	NYSE	MSCI	Thu, Oct 15, 2020	355.34	363.10	353.40	361.62
2589	NYSE	MSCI	Wed, Oct 14, 2020	360.90	364.71	357.16	359.04
2588	NYSE	MSCI	Tue, Oct 13, 2020	353.29	361.18	352.56	359.97
2587	NYSE	MSCI	Mon, Oct 12, 2020	354.76	355.86	350.23	352.64
2586	NYSE	MSCI	Fri, Oct 9, 2020	349.27	354.90	347.23	352.33
2585	NYSE	MSCI	Thu, Oct 8, 2020	343.97	349.06	342.61	346.40
2584	NYSE	MSCI	Wed, Oct 7, 2020	348.16	351.51	342.52	342.81
2583	NYSE	MSCI	Tue, Oct 6, 2020	355.49	355.49	345.23	347.92
2582	NYSE	MSCI	Mon, Oct 5, 2020	350.86	353.10	348.02	351.31
2581	NYSE	MSCI	Fri, Oct 2, 2020	355.68	358.62	347.41	348.16
2580	NYSE	MSCI	Thu, Oct 1, 2020	361.24	369.00	357.71	359.54
2579	NYSE	MSCI	Wed, Sep 30, 2020	355.59	362.45	353.97	356.78
2578	NYSE	MSCI	Tue, Sep 29, 2020	354.88	359.47	354.02	356.03
2577	NYSE	MSCI	Mon, Sep 28, 2020	356.24	360.19	349.66	354.47
2576	NYSE	MSCI	Fri, Sep 25, 2020	342.50	354.85	341.29	352.96
2575	NYSE	MSCI	Thu, Sep 24, 2020	345.92	350.30	342.74	346.12
2574	NYSE	MSCI	Wed, Sep 23, 2020	350.45	353.05	345.26	345.46
2573	NYSE	MSCI	Tue, Sep 22, 2020	353.08	353.08	343.56	351.24
2572	NYSE	MSCI	Mon, Sep 21, 2020	340.82	351.96	339.60	351.73
2571	NYSE	MSCI	Fri, Sep 18, 2020	340.66	348.11	340.66	344.96
2570	NYSE	MSCI	Thu, Sep 17, 2020	338.78	345.23	338.05	340.36
2569	NYSE	MSCI	Wed, Sep 16, 2020	349.00	350.83	344.21	344.47
2568	NYSE	MSCI	Tue, Sep 15, 2020	346.84	348.77	344.58	346.00
2567	NYSE	MSCI	Mon, Sep 14, 2020	344.11	347.12	339.39	342.37
2566	NYSE	MSCI	Fri, Sep 11, 2020	345.80	348.02	337.35	339.25
2565	NYSE	MSCI	Thu, Sep 10, 2020	349.98	353.11	342.13	342.53
2564	NYSE	MSCI	Wed, Sep 9, 2020	346.19	352.15	342.78	348.69
2563	NYSE	MSCI	Tue, Sep 8, 2020	338.79	346.22	336.94	339.64
2562	NYSE	MSCI	Fri, Sep 4, 2020	360.01	362.00	338.29	348.18
2561	NYSE	MSCI	Thu, Sep 3, 2020	375.56	375.81	351.61	360.46
2560	NYSE	MSCI	Wed, Sep 2, 2020	379.59	382.01	376.55	378.59
2559	NYSE	MSCI	Tue, Sep 1, 2020	374.50	378.89	372.67	377.56
2558	NYSE	MSCI	Mon, Aug 31, 2020	375.88	377.42	371.47	373.27
2557	NYSE	MSCI	Fri, Aug 28, 2020	372.77	374.45	369.60	373.68
2556	NYSE	MSCI	Thu, Aug 27, 2020	372.47	374.67	367.52	369.89
2555	NYSE	MSCI	Wed, Aug 26, 2020	364.74	374.00	361.95	371.60
2554	NYSE	MSCI	Tue, Aug 25, 2020	364.06	366.93	362.32	365.53
2553	NYSE	MSCI	Mon, Aug 24, 2020	368.00	369.78	360.91	363.99
2552	NYSE	MSCI	Fri, Aug 21, 2020	369.12	369.50	361.43	363.69
2551	NYSE	MSCI	Thu, Aug 20, 2020	368.70	373.17	365.81	368.74
2550	NYSE	MSCI	Wed, Aug 19, 2020	366.25	373.43	366.25	371.40
2549	NYSE	MSCI	Tue, Aug 18, 2020	362.28	368.24	360.30	366.20
2548	NYSE	MSCI	Mon, Aug 17, 2020	357.47	365.03	356.77	361.66
2547	NYSE	MSCI	Fri, Aug 14, 2020	360.63	361.85	354.72	356.41
2546	NYSE	MSCI	Thu, Aug 13, 2020	355.00	363.47	355.00	359.87
2545	NYSE	MSCI	Wed, Aug 12, 2020	355.22	362.36	353.01	353.99
2544	NYSE	MSCI	Tue, Aug 11, 2020	352.13	357.90	345.60	350.53
2543	NYSE	MSCI	Mon, Aug 10, 2020	361.24	361.81	353.01	354.31
2542	NYSE	MSCI	Fri, Aug 7, 2020	371.17	375.01	357.89	362.37
2541	NYSE	MSCI	Thu, Aug 6, 2020	365.15	374.48	363.77	372.72
2540	NYSE	MSCI	Wed, Aug 5, 2020	364.25	365.60	360.28	364.58
2539	NYSE	MSCI	Tue, Aug 4, 2020	371.96	372.70	358.87	364.35
2538	NYSE	MSCI	Mon, Aug 3, 2020	380.47	382.82	371.63	371.91
2537	NYSE	MSCI	Fri, Jul 31, 2020	377.61	379.95	368.85	375.98
2536	NYSE	MSCI	Thu, Jul 30, 2020	376.45	381.72	371.27	374.54
2535	NYSE	MSCI	Wed, Jul 29, 2020	375.75	387.58	375.75	383.02
2534	NYSE	MSCI	Tue, Jul 28, 2020	394.76	397.51	372.54	376.25
2533	NYSE	MSCI	Mon, Jul 27, 2020	385.58	396.31	385.52	394.00
2532	NYSE	MSCI	Fri, Jul 24, 2020	384.00	387.08	378.60	385.65
2531	NYSE	MSCI	Thu, Jul 23, 2020	394.14	398.49	382.49	384.98
2530	NYSE	MSCI	Wed, Jul 22, 2020	386.97	394.10	386.83	390.12
2529	NYSE	MSCI	Tue, Jul 21, 2020	391.04	391.69	383.77	389.05
2528	NYSE	MSCI	Mon, Jul 20, 2020	380.34	389.75	380.34	389.02
2527	NYSE	MSCI	Fri, Jul 17, 2020	371.74	383.22	370.75	379.62
2526	NYSE	MSCI	Thu, Jul 16, 2020	372.95	373.93	364.98	370.16
2525	NYSE	MSCI	Wed, Jul 15, 2020	373.08	377.84	369.36	376.25
2524	NYSE	MSCI	Tue, Jul 14, 2020	362.03	369.69	357.14	369.08
2523	NYSE	MSCI	Mon, Jul 13, 2020	374.63	380.62	362.46	363.87
2522	NYSE	MSCI	Fri, Jul 10, 2020	375.43	377.52	367.07	370.95
2521	NYSE	MSCI	Thu, Jul 9, 2020	372.59	379.97	369.39	375.14
2520	NYSE	MSCI	Wed, Jul 8, 2020	357.83	370.87	357.83	370.71
2519	NYSE	MSCI	Tue, Jul 7, 2020	349.12	359.70	347.00	352.61
2518	NYSE	MSCI	Mon, Jul 6, 2020	347.00	352.86	345.17	351.21
2517	NYSE	MSCI	Thu, Jul 2, 2020	344.61	345.73	340.83	342.13
2516	NYSE	MSCI	Wed, Jul 1, 2020	335.17	343.80	329.83	340.93
2515	NYSE	MSCI	Tue, Jun 30, 2020	327.02	334.99	326.19	333.82
2514	NYSE	MSCI	Mon, Jun 29, 2020	334.10	334.10	323.50	325.75
2513	NYSE	MSCI	Fri, Jun 26, 2020	340.22	341.28	330.11	332.20
2512	NYSE	MSCI	Thu, Jun 25, 2020	328.95	343.05	326.87	342.17
2511	NYSE	MSCI	Wed, Jun 24, 2020	332.78	337.97	324.75	328.36
2510	NYSE	MSCI	Tue, Jun 23, 2020	341.80	341.80	334.31	334.82
2509	NYSE	MSCI	Mon, Jun 22, 2020	332.51	339.17	330.33	337.55
2508	NYSE	MSCI	Fri, Jun 19, 2020	335.99	336.77	329.59	333.46
2507	NYSE	MSCI	Thu, Jun 18, 2020	324.98	330.48	324.07	330.07
2506	NYSE	MSCI	Wed, Jun 17, 2020	325.02	327.54	322.57	325.90
2505	NYSE	MSCI	Tue, Jun 16, 2020	330.50	331.00	315.38	322.90
2504	NYSE	MSCI	Mon, Jun 15, 2020	315.14	323.36	312.24	322.12
2503	NYSE	MSCI	Fri, Jun 12, 2020	310.10	322.22	310.10	320.95
2502	NYSE	MSCI	Thu, Jun 11, 2020	326.37	326.37	299.09	299.94
2501	NYSE	MSCI	Wed, Jun 10, 2020	327.95	335.40	326.38	331.27
2500	NYSE	MSCI	Tue, Jun 9, 2020	329.36	334.90	326.89	327.16
2499	NYSE	MSCI	Mon, Jun 8, 2020	325.70	331.70	320.76	331.09
2498	NYSE	MSCI	Fri, Jun 5, 2020	311.89	333.11	301.01	330.88
2497	NYSE	MSCI	Thu, Jun 4, 2020	314.81	321.31	307.40	311.58
2496	NYSE	MSCI	Wed, Jun 3, 2020	323.92	326.46	313.88	318.58
2495	NYSE	MSCI	Tue, Jun 2, 2020	336.24	336.28	323.48	324.92
2494	NYSE	MSCI	Mon, Jun 1, 2020	330.32	337.85	326.45	335.37
2493	NYSE	MSCI	Fri, May 29, 2020	324.97	331.51	322.84	328.85
2492	NYSE	MSCI	Thu, May 28, 2020	317.11	328.50	313.62	322.68
2491	NYSE	MSCI	Wed, May 27, 2020	328.53	330.01	311.08	315.17
2490	NYSE	MSCI	Tue, May 26, 2020	345.00	346.18	325.05	326.17
2489	NYSE	MSCI	Fri, May 22, 2020	334.24	339.09	331.02	337.97
2488	NYSE	MSCI	Thu, May 21, 2020	341.75	344.37	331.82	333.35
2487	NYSE	MSCI	Wed, May 20, 2020	341.78	346.55	340.05	341.51
2486	NYSE	MSCI	Tue, May 19, 2020	345.99	351.80	337.47	337.53
2485	NYSE	MSCI	Mon, May 18, 2020	348.59	353.20	346.71	346.75
2484	NYSE	MSCI	Fri, May 15, 2020	340.35	350.03	339.08	341.22
2483	NYSE	MSCI	Thu, May 14, 2020	331.99	342.36	331.68	342.05
2482	NYSE	MSCI	Wed, May 13, 2020	345.21	347.10	331.19	334.94
2481	NYSE	MSCI	Tue, May 12, 2020	350.27	356.66	345.26	347.12
2480	NYSE	MSCI	Mon, May 11, 2020	330.40	349.04	329.46	347.25
2479	NYSE	MSCI	Fri, May 8, 2020	338.37	340.52	332.00	333.58
2478	NYSE	MSCI	Thu, May 7, 2020	336.34	342.58	334.10	334.10
2477	NYSE	MSCI	Wed, May 6, 2020	338.00	341.48	328.29	330.25
2476	NYSE	MSCI	Tue, May 5, 2020	326.01	340.22	324.08	337.34
2475	NYSE	MSCI	Mon, May 4, 2020	317.65	322.63	314.26	321.46
2474	NYSE	MSCI	Fri, May 1, 2020	320.98	324.94	316.30	319.94
2473	NYSE	MSCI	Thu, Apr 30, 2020	330.53	333.05	323.15	327.00
2472	NYSE	MSCI	Wed, Apr 29, 2020	326.80	337.18	321.97	334.70
2471	NYSE	MSCI	Tue, Apr 28, 2020	339.00	344.00	311.14	319.16
2470	NYSE	MSCI	Mon, Apr 27, 2020	329.79	334.41	327.36	331.61
2469	NYSE	MSCI	Fri, Apr 24, 2020	318.73	326.06	312.48	324.89
2468	NYSE	MSCI	Thu, Apr 23, 2020	320.07	324.33	315.66	317.44
2467	NYSE	MSCI	Wed, Apr 22, 2020	316.71	323.84	314.54	320.62
2466	NYSE	MSCI	Tue, Apr 21, 2020	315.65	318.86	308.47	311.32
2465	NYSE	MSCI	Mon, Apr 20, 2020	315.57	325.79	310.02	321.95
2464	NYSE	MSCI	Fri, Apr 17, 2020	317.00	322.67	314.01	317.18
2463	NYSE	MSCI	Thu, Apr 16, 2020	311.57	315.41	306.19	309.40
2462	NYSE	MSCI	Wed, Apr 15, 2020	307.42	312.64	300.32	309.62
2461	NYSE	MSCI	Tue, Apr 14, 2020	317.72	323.44	312.67	313.41
2460	NYSE	MSCI	Mon, Apr 13, 2020	308.77	311.00	304.02	309.52
2459	NYSE	MSCI	Thu, Apr 9, 2020	298.93	313.26	298.80	310.69
2458	NYSE	MSCI	Wed, Apr 8, 2020	289.98	298.83	286.05	297.18
2457	NYSE	MSCI	Tue, Apr 7, 2020	312.12	314.50	286.08	286.08
2456	NYSE	MSCI	Mon, Apr 6, 2020	285.54	303.75	280.07	302.49
2455	NYSE	MSCI	Fri, Apr 3, 2020	283.05	286.60	270.02	270.61
2454	NYSE	MSCI	Thu, Apr 2, 2020	268.78	287.13	265.29	286.99
2453	NYSE	MSCI	Wed, Apr 1, 2020	275.59	279.61	265.90	271.28
2452	NYSE	MSCI	Tue, Mar 31, 2020	295.97	301.90	287.43	288.96
2451	NYSE	MSCI	Mon, Mar 30, 2020	278.03	294.71	275.36	293.72
2450	NYSE	MSCI	Fri, Mar 27, 2020	284.11	288.42	274.08	275.74
2449	NYSE	MSCI	Thu, Mar 26, 2020	266.75	295.84	266.11	291.86
2448	NYSE	MSCI	Wed, Mar 25, 2020	271.08	276.53	257.07	263.77
2447	NYSE	MSCI	Tue, Mar 24, 2020	240.18	277.73	240.18	273.31
2446	NYSE	MSCI	Mon, Mar 23, 2020	235.78	243.38	221.82	231.55
2445	NYSE	MSCI	Fri, Mar 20, 2020	240.31	253.03	239.00	243.07
2444	NYSE	MSCI	Thu, Mar 19, 2020	225.53	248.60	220.05	237.35
2443	NYSE	MSCI	Wed, Mar 18, 2020	241.39	248.61	218.65	224.65
2442	NYSE	MSCI	Tue, Mar 17, 2020	252.40	272.76	249.70	257.60
2441	NYSE	MSCI	Mon, Mar 16, 2020	251.00	266.85	245.29	246.40
2440	NYSE	MSCI	Fri, Mar 13, 2020	266.58	285.79	260.60	283.40
2439	NYSE	MSCI	Thu, Mar 12, 2020	244.17	261.27	232.01	256.69
2438	NYSE	MSCI	Wed, Mar 11, 2020	265.90	271.41	257.15	262.58
2437	NYSE	MSCI	Tue, Mar 10, 2020	266.52	274.53	258.57	274.51
2436	NYSE	MSCI	Mon, Mar 9, 2020	267.18	274.29	257.66	257.85
2435	NYSE	MSCI	Fri, Mar 6, 2020	291.04	291.13	276.75	285.84
2434	NYSE	MSCI	Thu, Mar 5, 2020	314.19	315.08	297.67	300.89
2433	NYSE	MSCI	Wed, Mar 4, 2020	315.11	320.53	312.00	318.47
2432	NYSE	MSCI	Tue, Mar 3, 2020	316.27	321.56	304.01	308.65
2431	NYSE	MSCI	Mon, Mar 2, 2020	299.44	316.05	297.26	315.53
2430	NYSE	MSCI	Fri, Feb 28, 2020	286.30	300.71	283.00	295.44
2429	NYSE	MSCI	Thu, Feb 27, 2020	297.36	307.43	295.61	297.36
2428	NYSE	MSCI	Wed, Feb 26, 2020	295.51	310.50	295.51	305.61
2427	NYSE	MSCI	Tue, Feb 25, 2020	305.93	308.85	297.07	300.31
2426	NYSE	MSCI	Mon, Feb 24, 2020	293.99	305.84	292.58	303.53
2425	NYSE	MSCI	Fri, Feb 21, 2020	317.38	317.56	303.52	309.08
2424	NYSE	MSCI	Thu, Feb 20, 2020	330.32	332.67	319.40	321.71
2423	NYSE	MSCI	Wed, Feb 19, 2020	328.56	335.43	328.00	331.43
2422	NYSE	MSCI	Tue, Feb 18, 2020	321.21	327.90	320.79	327.09
2421	NYSE	MSCI	Fri, Feb 14, 2020	313.59	322.87	313.59	322.56
2420	NYSE	MSCI	Thu, Feb 13, 2020	307.17	314.21	306.89	313.40
2419	NYSE	MSCI	Wed, Feb 12, 2020	306.39	311.03	304.20	308.18
2418	NYSE	MSCI	Tue, Feb 11, 2020	303.22	304.57	301.05	303.57
2417	NYSE	MSCI	Mon, Feb 10, 2020	296.80	302.38	296.80	301.47
2416	NYSE	MSCI	Fri, Feb 7, 2020	296.00	299.58	293.86	297.83
2415	NYSE	MSCI	Thu, Feb 6, 2020	296.05	298.27	293.71	296.90
2414	NYSE	MSCI	Wed, Feb 5, 2020	304.45	304.45	292.04	295.18
2413	NYSE	MSCI	Tue, Feb 4, 2020	297.39	303.12	296.40	301.15
2412	NYSE	MSCI	Mon, Feb 3, 2020	287.22	294.54	287.20	292.65
2411	NYSE	MSCI	Fri, Jan 31, 2020	292.05	295.07	285.12	285.80
2410	NYSE	MSCI	Thu, Jan 30, 2020	282.11	293.08	279.00	292.77
2409	NYSE	MSCI	Wed, Jan 29, 2020	279.84	284.74	278.50	282.28
2408	NYSE	MSCI	Tue, Jan 28, 2020	275.15	279.09	273.96	278.17
2407	NYSE	MSCI	Mon, Jan 27, 2020	270.00	275.50	269.30	273.94
2406	NYSE	MSCI	Fri, Jan 24, 2020	280.58	281.00	274.23	276.11
2405	NYSE	MSCI	Thu, Jan 23, 2020	277.95	280.11	276.21	279.15
2404	NYSE	MSCI	Wed, Jan 22, 2020	279.53	283.42	278.29	279.23
2403	NYSE	MSCI	Tue, Jan 21, 2020	277.61	281.68	276.38	278.03
2402	NYSE	MSCI	Fri, Jan 17, 2020	279.26	279.93	276.37	279.07
2401	NYSE	MSCI	Thu, Jan 16, 2020	272.44	277.32	270.69	277.29
2400	NYSE	MSCI	Wed, Jan 15, 2020	266.54	271.16	266.54	269.74
2399	NYSE	MSCI	Tue, Jan 14, 2020	271.27	273.00	266.32	266.67
2398	NYSE	MSCI	Mon, Jan 13, 2020	266.11	273.34	265.97	271.99
2397	NYSE	MSCI	Fri, Jan 10, 2020	267.97	268.36	264.08	265.72
2396	NYSE	MSCI	Thu, Jan 9, 2020	269.14	271.63	266.27	267.83
2395	NYSE	MSCI	Wed, Jan 8, 2020	263.04	269.23	263.04	266.56
2394	NYSE	MSCI	Tue, Jan 7, 2020	260.86	265.36	260.74	262.41
2393	NYSE	MSCI	Mon, Jan 6, 2020	258.58	262.15	256.80	262.05
2392	NYSE	MSCI	Fri, Jan 3, 2020	262.20	263.58	259.27	260.75
2391	NYSE	MSCI	Thu, Jan 2, 2020	260.09	266.06	259.74	266.05
2390	NYSE	MSCI	Tue, Dec 31, 2019	256.64	258.63	255.56	258.18
2389	NYSE	MSCI	Mon, Dec 30, 2019	260.08	261.08	255.93	256.92
2388	NYSE	MSCI	Fri, Dec 27, 2019	260.90	261.27	258.83	259.99
2387	NYSE	MSCI	Thu, Dec 26, 2019	260.50	262.85	259.66	260.48
2386	NYSE	MSCI	Tue, Dec 24, 2019	258.54	261.19	257.54	260.36
2385	NYSE	MSCI	Mon, Dec 23, 2019	261.72	266.28	258.21	258.72
2384	NYSE	MSCI	Fri, Dec 20, 2019	261.00	261.99	257.22	259.25
2383	NYSE	MSCI	Thu, Dec 19, 2019	256.98	260.29	256.98	259.78
2382	NYSE	MSCI	Wed, Dec 18, 2019	259.84	260.97	257.05	257.50
2381	NYSE	MSCI	Tue, Dec 17, 2019	262.93	262.93	258.45	258.49
2380	NYSE	MSCI	Mon, Dec 16, 2019	262.41	264.41	260.88	261.19
2379	NYSE	MSCI	Fri, Dec 13, 2019	258.95	261.03	256.57	260.09
2378	NYSE	MSCI	Thu, Dec 12, 2019	260.92	262.01	258.07	259.86
2377	NYSE	MSCI	Wed, Dec 11, 2019	262.54	262.54	260.14	260.79
2376	NYSE	MSCI	Tue, Dec 10, 2019	264.14	264.14	260.51	261.50
2375	NYSE	MSCI	Mon, Dec 9, 2019	266.23	267.01	263.36	263.53
2374	NYSE	MSCI	Fri, Dec 6, 2019	263.03	267.51	261.91	266.32
2373	NYSE	MSCI	Thu, Dec 5, 2019	259.53	261.09	258.01	260.42
2372	NYSE	MSCI	Wed, Dec 4, 2019	255.53	259.81	254.92	259.03
2371	NYSE	MSCI	Tue, Dec 3, 2019	252.45	255.53	251.54	254.35
2370	NYSE	MSCI	Mon, Dec 2, 2019	260.34	262.76	255.51	256.57
2369	NYSE	MSCI	Fri, Nov 29, 2019	257.76	260.75	256.80	259.19
2368	NYSE	MSCI	Wed, Nov 27, 2019	261.04	261.05	252.27	258.18
2367	NYSE	MSCI	Tue, Nov 26, 2019	264.21	265.61	259.04	259.77
2366	NYSE	MSCI	Mon, Nov 25, 2019	258.69	264.57	258.69	264.01
2365	NYSE	MSCI	Fri, Nov 22, 2019	256.47	258.71	255.29	257.97
2364	NYSE	MSCI	Thu, Nov 21, 2019	257.66	259.32	253.80	255.62
2363	NYSE	MSCI	Wed, Nov 20, 2019	257.07	261.36	253.79	256.37
2362	NYSE	MSCI	Tue, Nov 19, 2019	254.07	258.37	253.96	257.50
2361	NYSE	MSCI	Mon, Nov 18, 2019	249.40	253.00	248.98	252.59
2360	NYSE	MSCI	Fri, Nov 15, 2019	250.01	251.01	247.35	250.00
2359	NYSE	MSCI	Thu, Nov 14, 2019	247.47	250.07	244.84	250.00
2358	NYSE	MSCI	Wed, Nov 13, 2019	245.31	250.45	245.13	248.53
2357	NYSE	MSCI	Tue, Nov 12, 2019	245.00	247.85	244.29	246.18
2356	NYSE	MSCI	Mon, Nov 11, 2019	242.68	246.93	240.06	245.00
2355	NYSE	MSCI	Fri, Nov 8, 2019	246.53	247.15	243.85	245.00
2354	NYSE	MSCI	Thu, Nov 7, 2019	242.58	247.69	242.12	246.68
2353	NYSE	MSCI	Wed, Nov 6, 2019	239.31	241.37	238.52	241.28
2352	NYSE	MSCI	Tue, Nov 5, 2019	245.80	246.73	236.39	238.47
2351	NYSE	MSCI	Mon, Nov 4, 2019	247.88	249.25	243.58	245.79
2350	NYSE	MSCI	Fri, Nov 1, 2019	236.83	246.00	236.83	245.91
2349	NYSE	MSCI	Thu, Oct 31, 2019	233.92	237.35	231.33	234.56
2348	NYSE	MSCI	Wed, Oct 30, 2019	227.00	229.14	223.82	229.14
2347	NYSE	MSCI	Tue, Oct 29, 2019	224.47	230.56	224.47	228.07
2346	NYSE	MSCI	Mon, Oct 28, 2019	224.40	226.46	222.72	225.03
2345	NYSE	MSCI	Fri, Oct 25, 2019	221.86	224.25	221.28	222.20
2344	NYSE	MSCI	Thu, Oct 24, 2019	219.18	224.11	218.86	222.58
2343	NYSE	MSCI	Wed, Oct 23, 2019	216.16	218.73	214.12	218.33
2342	NYSE	MSCI	Tue, Oct 22, 2019	226.15	226.89	215.49	216.38
2341	NYSE	MSCI	Mon, Oct 21, 2019	225.80	226.38	222.50	226.15
2340	NYSE	MSCI	Fri, Oct 18, 2019	228.07	228.11	222.77	224.40
2339	NYSE	MSCI	Thu, Oct 17, 2019	226.69	229.29	226.07	229.03
2338	NYSE	MSCI	Wed, Oct 16, 2019	226.94	227.69	221.39	225.98
2337	NYSE	MSCI	Tue, Oct 15, 2019	226.50	229.16	225.72	227.08
2336	NYSE	MSCI	Mon, Oct 14, 2019	225.29	227.71	224.57	225.11
2335	NYSE	MSCI	Fri, Oct 11, 2019	228.66	228.66	225.00	225.33
2334	NYSE	MSCI	Thu, Oct 10, 2019	218.74	223.95	217.58	222.65
2333	NYSE	MSCI	Wed, Oct 9, 2019	217.97	221.23	217.28	219.47
2332	NYSE	MSCI	Tue, Oct 8, 2019	218.54	219.05	213.01	214.51
2331	NYSE	MSCI	Mon, Oct 7, 2019	219.68	222.46	219.53	220.79
2330	NYSE	MSCI	Fri, Oct 4, 2019	218.95	221.50	217.54	221.01
2329	NYSE	MSCI	Thu, Oct 3, 2019	212.56	218.68	210.34	217.84
2328	NYSE	MSCI	Wed, Oct 2, 2019	214.33	214.81	211.25	212.70
2327	NYSE	MSCI	Tue, Oct 1, 2019	217.82	220.63	216.15	216.23
2326	NYSE	MSCI	Mon, Sep 30, 2019	215.90	219.98	214.22	217.75
2325	NYSE	MSCI	Fri, Sep 27, 2019	226.72	228.12	213.07	215.89
2324	NYSE	MSCI	Thu, Sep 26, 2019	226.12	226.99	222.81	223.55
2323	NYSE	MSCI	Wed, Sep 25, 2019	225.67	227.83	222.57	227.06
2322	NYSE	MSCI	Tue, Sep 24, 2019	227.77	230.22	224.60	225.61
2321	NYSE	MSCI	Mon, Sep 23, 2019	225.67	226.93	224.06	225.96
2320	NYSE	MSCI	Fri, Sep 20, 2019	236.07	237.08	225.66	225.73
2319	NYSE	MSCI	Thu, Sep 19, 2019	233.77	236.97	232.37	235.39
2318	NYSE	MSCI	Wed, Sep 18, 2019	240.00	240.00	230.73	233.75
2317	NYSE	MSCI	Tue, Sep 17, 2019	230.46	240.67	230.34	240.15
2316	NYSE	MSCI	Mon, Sep 16, 2019	227.47	230.27	227.23	230.00
2315	NYSE	MSCI	Fri, Sep 13, 2019	232.99	233.44	225.72	229.64
2314	NYSE	MSCI	Thu, Sep 12, 2019	229.31	235.45	229.31	232.39
2313	NYSE	MSCI	Wed, Sep 11, 2019	226.82	227.88	221.73	226.71
2312	NYSE	MSCI	Tue, Sep 10, 2019	236.31	236.31	225.84	228.43
2311	NYSE	MSCI	Mon, Sep 9, 2019	243.40	244.71	235.10	237.51
2310	NYSE	MSCI	Fri, Sep 6, 2019	236.33	242.14	236.33	241.27
2309	NYSE	MSCI	Thu, Sep 5, 2019	232.76	236.08	230.69	235.43
2308	NYSE	MSCI	Wed, Sep 4, 2019	233.36	235.52	227.36	230.20
2307	NYSE	MSCI	Tue, Sep 3, 2019	233.00	235.05	230.88	233.49
2306	NYSE	MSCI	Fri, Aug 30, 2019	237.32	237.77	232.24	234.63
2305	NYSE	MSCI	Thu, Aug 29, 2019	234.64	236.23	232.33	235.61
2304	NYSE	MSCI	Wed, Aug 28, 2019	230.50	232.20	228.08	231.73
2303	NYSE	MSCI	Tue, Aug 27, 2019	232.15	232.81	228.85	231.23
2302	NYSE	MSCI	Mon, Aug 26, 2019	235.09	236.39	229.18	231.64
2301	NYSE	MSCI	Fri, Aug 23, 2019	235.22	237.70	231.95	233.00
2300	NYSE	MSCI	Thu, Aug 22, 2019	235.64	237.36	233.84	236.00
2299	NYSE	MSCI	Wed, Aug 21, 2019	232.71	236.22	231.91	235.03
2298	NYSE	MSCI	Tue, Aug 20, 2019	229.08	232.97	227.52	231.50
2297	NYSE	MSCI	Mon, Aug 19, 2019	230.23	231.68	229.35	230.31
2296	NYSE	MSCI	Fri, Aug 16, 2019	224.22	226.99	222.63	226.23
2295	NYSE	MSCI	Thu, Aug 15, 2019	218.33	223.11	218.33	222.16
2294	NYSE	MSCI	Wed, Aug 14, 2019	222.97	224.85	217.77	218.22
2293	NYSE	MSCI	Tue, Aug 13, 2019	218.90	227.13	218.68	226.31
2292	NYSE	MSCI	Mon, Aug 12, 2019	221.80	224.23	218.89	219.96
2291	NYSE	MSCI	Fri, Aug 9, 2019	223.73	225.84	220.32	224.05
2290	NYSE	MSCI	Thu, Aug 8, 2019	221.10	226.40	220.61	225.47
2289	NYSE	MSCI	Wed, Aug 7, 2019	212.19	218.16	209.12	217.18
2288	NYSE	MSCI	Tue, Aug 6, 2019	210.91	214.62	210.60	214.34
2287	NYSE	MSCI	Mon, Aug 5, 2019	211.75	213.97	206.82	209.24
2286	NYSE	MSCI	Fri, Aug 2, 2019	224.57	224.57	218.30	220.18
2285	NYSE	MSCI	Thu, Aug 1, 2019	228.11	234.79	224.09	225.33
2284	NYSE	MSCI	Wed, Jul 31, 2019	227.95	231.55	224.18	227.24
2283	NYSE	MSCI	Tue, Jul 30, 2019	231.11	231.28	226.67	227.88
2282	NYSE	MSCI	Mon, Jul 29, 2019	236.62	237.51	232.29	232.37
2281	NYSE	MSCI	Fri, Jul 26, 2019	233.85	237.62	232.94	237.27
2280	NYSE	MSCI	Thu, Jul 25, 2019	233.00	234.37	230.73	231.89
2279	NYSE	MSCI	Wed, Jul 24, 2019	234.50	234.76	229.81	232.25
2278	NYSE	MSCI	Tue, Jul 23, 2019	241.75	242.54	234.71	235.61
2277	NYSE	MSCI	Mon, Jul 22, 2019	240.92	242.46	238.72	240.59
2276	NYSE	MSCI	Fri, Jul 19, 2019	246.49	247.57	240.62	240.98
2275	NYSE	MSCI	Thu, Jul 18, 2019	241.53	245.85	241.17	245.73
2274	NYSE	MSCI	Wed, Jul 17, 2019	241.55	243.49	241.19	241.58
2273	NYSE	MSCI	Tue, Jul 16, 2019	245.21	246.36	240.92	241.57
2272	NYSE	MSCI	Mon, Jul 15, 2019	246.00	246.00	243.90	245.20
2271	NYSE	MSCI	Fri, Jul 12, 2019	240.76	245.26	239.33	245.12
2270	NYSE	MSCI	Thu, Jul 11, 2019	239.30	241.41	237.85	240.28
2269	NYSE	MSCI	Wed, Jul 10, 2019	238.85	240.41	237.61	238.00
2268	NYSE	MSCI	Tue, Jul 9, 2019	233.02	238.16	232.58	238.00
2267	NYSE	MSCI	Mon, Jul 8, 2019	236.77	238.14	233.13	234.70
2266	NYSE	MSCI	Fri, Jul 5, 2019	244.56	245.36	239.66	242.29
2265	NYSE	MSCI	Wed, Jul 3, 2019	244.68	245.82	243.12	245.57
2264	NYSE	MSCI	Tue, Jul 2, 2019	241.22	245.79	240.80	244.58
2263	NYSE	MSCI	Mon, Jul 1, 2019	242.16	242.22	239.32	240.51
2262	NYSE	MSCI	Fri, Jun 28, 2019	235.30	238.95	234.96	238.79
2261	NYSE	MSCI	Thu, Jun 27, 2019	232.23	234.22	231.12	234.10
2260	NYSE	MSCI	Wed, Jun 26, 2019	231.71	233.02	228.85	231.52
2259	NYSE	MSCI	Tue, Jun 25, 2019	234.78	234.92	230.51	230.75
2258	NYSE	MSCI	Mon, Jun 24, 2019	233.69	236.11	232.63	235.01
2257	NYSE	MSCI	Fri, Jun 21, 2019	237.17	237.54	232.24	232.40
2256	NYSE	MSCI	Thu, Jun 20, 2019	239.46	243.24	236.07	237.44
2255	NYSE	MSCI	Wed, Jun 19, 2019	233.22	237.16	231.41	236.65
2254	NYSE	MSCI	Tue, Jun 18, 2019	233.13	235.65	233.13	233.59
2253	NYSE	MSCI	Mon, Jun 17, 2019	235.68	238.01	231.91	232.59
2252	NYSE	MSCI	Fri, Jun 14, 2019	234.83	236.51	232.61	235.78
2251	NYSE	MSCI	Thu, Jun 13, 2019	236.47	236.47	231.12	234.82
2250	NYSE	MSCI	Wed, Jun 12, 2019	235.68	237.32	233.69	234.85
2249	NYSE	MSCI	Tue, Jun 11, 2019	246.07	246.07	233.19	236.35
2248	NYSE	MSCI	Mon, Jun 10, 2019	241.70	245.34	240.97	243.99
2247	NYSE	MSCI	Fri, Jun 7, 2019	239.14	242.51	238.83	240.30
2246	NYSE	MSCI	Thu, Jun 6, 2019	234.90	239.69	234.26	237.58
2245	NYSE	MSCI	Wed, Jun 5, 2019	226.77	234.57	225.95	234.50
2244	NYSE	MSCI	Tue, Jun 4, 2019	218.61	225.00	216.42	224.83
2243	NYSE	MSCI	Mon, Jun 3, 2019	220.01	221.90	215.13	216.26
2242	NYSE	MSCI	Fri, May 31, 2019	219.97	222.00	218.71	220.01
2241	NYSE	MSCI	Thu, May 30, 2019	222.44	225.71	221.23	222.78
2240	NYSE	MSCI	Wed, May 29, 2019	219.81	223.27	218.64	220.54
2239	NYSE	MSCI	Tue, May 28, 2019	219.80	224.39	218.89	221.36
2238	NYSE	MSCI	Fri, May 24, 2019	219.32	220.16	216.22	218.86
2237	NYSE	MSCI	Thu, May 23, 2019	222.86	223.11	216.68	217.67
2236	NYSE	MSCI	Wed, May 22, 2019	224.00	226.58	223.85	225.12
2235	NYSE	MSCI	Tue, May 21, 2019	225.96	226.82	223.98	224.91
2234	NYSE	MSCI	Mon, May 20, 2019	223.98	224.79	221.74	222.67
2233	NYSE	MSCI	Fri, May 17, 2019	223.75	226.57	223.03	224.81
2232	NYSE	MSCI	Thu, May 16, 2019	221.41	227.96	221.14	226.07
2231	NYSE	MSCI	Wed, May 15, 2019	218.28	222.89	218.28	220.32
2230	NYSE	MSCI	Tue, May 14, 2019	215.49	222.07	215.49	220.44
2229	NYSE	MSCI	Mon, May 13, 2019	220.84	221.19	209.87	215.35
2228	NYSE	MSCI	Fri, May 10, 2019	221.44	225.06	218.43	224.28
2227	NYSE	MSCI	Thu, May 9, 2019	221.12	223.56	219.14	221.88
2226	NYSE	MSCI	Wed, May 8, 2019	222.22	225.87	221.38	223.83
2225	NYSE	MSCI	Tue, May 7, 2019	227.52	228.17	220.05	221.93
2224	NYSE	MSCI	Mon, May 6, 2019	223.56	230.44	222.29	229.63
2223	NYSE	MSCI	Fri, May 3, 2019	221.39	227.41	220.59	226.93
2222	NYSE	MSCI	Thu, May 2, 2019	225.09	225.09	217.12	221.29
2221	NYSE	MSCI	Wed, May 1, 2019	225.58	226.36	222.72	222.72
2220	NYSE	MSCI	Tue, Apr 30, 2019	223.04	225.71	222.63	225.38
2219	NYSE	MSCI	Mon, Apr 29, 2019	225.56	226.65	223.45	223.78
2218	NYSE	MSCI	Fri, Apr 26, 2019	223.96	226.08	222.24	226.02
2217	NYSE	MSCI	Thu, Apr 25, 2019	224.58	225.02	221.11	223.28
2216	NYSE	MSCI	Wed, Apr 24, 2019	225.33	226.87	224.62	224.77
2215	NYSE	MSCI	Tue, Apr 23, 2019	222.95	226.14	222.16	226.03
2214	NYSE	MSCI	Mon, Apr 22, 2019	220.52	223.23	219.99	222.53
2213	NYSE	MSCI	Thu, Apr 18, 2019	218.59	221.45	217.51	221.35
2212	NYSE	MSCI	Wed, Apr 17, 2019	220.63	220.63	218.30	219.00
2211	NYSE	MSCI	Tue, Apr 16, 2019	219.54	220.29	217.83	219.34
2210	NYSE	MSCI	Mon, Apr 15, 2019	218.11	219.47	217.63	218.99
2209	NYSE	MSCI	Fri, Apr 12, 2019	218.46	218.51	216.75	217.99
2208	NYSE	MSCI	Thu, Apr 11, 2019	214.78	217.03	214.75	216.30
2207	NYSE	MSCI	Wed, Apr 10, 2019	213.30	215.55	212.16	214.61
2206	NYSE	MSCI	Tue, Apr 9, 2019	210.29	211.95	209.80	211.89
2205	NYSE	MSCI	Mon, Apr 8, 2019	207.04	211.11	206.96	211.00
2204	NYSE	MSCI	Fri, Apr 5, 2019	206.31	207.33	205.06	206.99
2203	NYSE	MSCI	Thu, Apr 4, 2019	207.23	207.27	204.64	206.28
2202	NYSE	MSCI	Wed, Apr 3, 2019	206.18	206.52	204.73	206.34
2201	NYSE	MSCI	Tue, Apr 2, 2019	202.24	205.21	201.71	204.89
2200	NYSE	MSCI	Mon, Apr 1, 2019	200.98	202.32	200.45	201.88
2199	NYSE	MSCI	Fri, Mar 29, 2019	198.17	199.39	196.81	198.84
2198	NYSE	MSCI	Thu, Mar 28, 2019	194.15	196.81	193.34	196.64
2197	NYSE	MSCI	Wed, Mar 27, 2019	194.14	194.81	191.72	193.36
2196	NYSE	MSCI	Tue, Mar 26, 2019	192.73	194.53	191.15	194.44
2195	NYSE	MSCI	Mon, Mar 25, 2019	191.23	192.24	189.93	191.58
2194	NYSE	MSCI	Fri, Mar 22, 2019	194.08	195.28	191.17	191.86
2193	NYSE	MSCI	Thu, Mar 21, 2019	191.10	195.99	191.10	195.67
2192	NYSE	MSCI	Wed, Mar 20, 2019	191.39	193.54	190.94	191.97
2191	NYSE	MSCI	Tue, Mar 19, 2019	191.12	192.60	190.74	191.77
2190	NYSE	MSCI	Mon, Mar 18, 2019	189.82	191.81	189.68	190.97
2189	NYSE	MSCI	Fri, Mar 15, 2019	186.51	189.85	185.45	189.58
2188	NYSE	MSCI	Thu, Mar 14, 2019	185.45	187.23	184.61	186.81
2187	NYSE	MSCI	Wed, Mar 13, 2019	186.01	187.32	184.69	185.59
2186	NYSE	MSCI	Tue, Mar 12, 2019	183.66	185.47	182.82	185.02
2185	NYSE	MSCI	Mon, Mar 11, 2019	182.64	185.30	182.64	183.66
2184	NYSE	MSCI	Fri, Mar 8, 2019	180.47	182.54	179.45	182.44
2183	NYSE	MSCI	Thu, Mar 7, 2019	185.42	185.96	181.62	182.06
2182	NYSE	MSCI	Wed, Mar 6, 2019	187.44	188.06	185.78	186.46
2181	NYSE	MSCI	Tue, Mar 5, 2019	187.62	189.20	186.75	187.67
2180	NYSE	MSCI	Mon, Mar 4, 2019	191.69	193.94	185.87	187.16
2179	NYSE	MSCI	Fri, Mar 1, 2019	187.21	191.34	186.94	190.21
2178	NYSE	MSCI	Thu, Feb 28, 2019	181.01	185.40	181.01	184.72
2177	NYSE	MSCI	Wed, Feb 27, 2019	178.10	180.98	178.10	180.74
2176	NYSE	MSCI	Tue, Feb 26, 2019	178.12	179.58	177.19	178.33
2175	NYSE	MSCI	Mon, Feb 25, 2019	178.15	180.18	177.51	178.16
2174	NYSE	MSCI	Fri, Feb 22, 2019	174.85	177.30	174.23	177.16
2173	NYSE	MSCI	Thu, Feb 21, 2019	175.37	175.37	173.00	174.22
2172	NYSE	MSCI	Wed, Feb 20, 2019	174.78	176.16	173.19	175.53
2171	NYSE	MSCI	Tue, Feb 19, 2019	174.29	175.70	174.00	174.80
2170	NYSE	MSCI	Fri, Feb 15, 2019	175.53	175.61	174.54	175.17
2169	NYSE	MSCI	Thu, Feb 14, 2019	174.00	174.98	172.98	174.13
2168	NYSE	MSCI	Wed, Feb 13, 2019	175.57	175.80	174.20	174.87
2167	NYSE	MSCI	Tue, Feb 12, 2019	172.49	174.86	169.21	174.62
2166	NYSE	MSCI	Mon, Feb 11, 2019	172.53	173.53	171.48	171.75
2165	NYSE	MSCI	Fri, Feb 8, 2019	171.41	172.30	169.40	172.29
2164	NYSE	MSCI	Thu, Feb 7, 2019	170.69	172.80	170.55	172.45
2163	NYSE	MSCI	Wed, Feb 6, 2019	174.09	174.45	170.94	171.95
2162	NYSE	MSCI	Tue, Feb 5, 2019	173.87	175.18	172.95	174.49
2161	NYSE	MSCI	Mon, Feb 4, 2019	172.85	173.45	170.55	172.56
2160	NYSE	MSCI	Fri, Feb 1, 2019	170.98	174.51	170.45	172.85
2159	NYSE	MSCI	Thu, Jan 31, 2019	161.43	170.53	161.43	170.27
2158	NYSE	MSCI	Wed, Jan 30, 2019	161.67	163.53	160.97	162.77
2157	NYSE	MSCI	Tue, Jan 29, 2019	161.77	162.85	160.03	160.85
2156	NYSE	MSCI	Mon, Jan 28, 2019	162.67	163.48	161.00	162.44
2155	NYSE	MSCI	Fri, Jan 25, 2019	163.39	164.35	162.50	163.83
2154	NYSE	MSCI	Thu, Jan 24, 2019	162.62	163.47	161.62	161.74
2153	NYSE	MSCI	Wed, Jan 23, 2019	163.51	163.64	160.92	162.78
2152	NYSE	MSCI	Tue, Jan 22, 2019	164.68	165.71	161.10	162.26
2151	NYSE	MSCI	Fri, Jan 18, 2019	161.73	166.15	161.63	165.97
2150	NYSE	MSCI	Thu, Jan 17, 2019	159.04	161.66	158.51	160.73
2149	NYSE	MSCI	Wed, Jan 16, 2019	158.10	160.72	158.10	160.25
2148	NYSE	MSCI	Tue, Jan 15, 2019	153.47	157.16	153.02	157.06
2147	NYSE	MSCI	Mon, Jan 14, 2019	153.54	155.34	152.97	153.71
2146	NYSE	MSCI	Fri, Jan 11, 2019	153.03	155.34	152.37	154.83
2145	NYSE	MSCI	Thu, Jan 10, 2019	151.37	154.20	150.36	153.94
2144	NYSE	MSCI	Wed, Jan 9, 2019	150.95	153.26	150.90	151.81
2143	NYSE	MSCI	Tue, Jan 8, 2019	148.32	150.38	146.87	150.34
2142	NYSE	MSCI	Mon, Jan 7, 2019	146.13	148.50	146.06	147.28
2141	NYSE	MSCI	Fri, Jan 4, 2019	143.50	147.18	142.49	146.60
2140	NYSE	MSCI	Thu, Jan 3, 2019	145.95	146.57	141.06	141.34
2139	NYSE	MSCI	Wed, Jan 2, 2019	144.69	148.53	144.69	146.94
2138	NYSE	MSCI	Mon, Dec 31, 2018	146.50	147.83	145.97	147.43
2137	NYSE	MSCI	Fri, Dec 28, 2018	146.35	147.34	144.61	145.40
2136	NYSE	MSCI	Thu, Dec 27, 2018	139.84	145.27	138.88	145.27
2135	NYSE	MSCI	Wed, Dec 26, 2018	135.64	141.61	134.57	141.53
2134	NYSE	MSCI	Mon, Dec 24, 2018	136.27	137.57	134.28	135.09
2133	NYSE	MSCI	Fri, Dec 21, 2018	141.32	143.15	136.74	137.29
2132	NYSE	MSCI	Thu, Dec 20, 2018	141.74	142.97	138.84	140.95
2131	NYSE	MSCI	Wed, Dec 19, 2018	144.54	147.08	141.49	143.13
2130	NYSE	MSCI	Tue, Dec 18, 2018	145.14	147.32	143.53	144.25
2129	NYSE	MSCI	Mon, Dec 17, 2018	149.73	149.73	143.45	144.21
2128	NYSE	MSCI	Fri, Dec 14, 2018	151.40	151.49	149.69	150.45
2127	NYSE	MSCI	Thu, Dec 13, 2018	154.15	155.60	152.23	152.82
2126	NYSE	MSCI	Wed, Dec 12, 2018	153.90	156.50	153.22	153.89
2125	NYSE	MSCI	Tue, Dec 11, 2018	152.53	154.25	151.17	152.00
2124	NYSE	MSCI	Mon, Dec 10, 2018	149.20	151.32	147.31	150.16
2123	NYSE	MSCI	Fri, Dec 7, 2018	153.00	154.62	148.13	149.75
2122	NYSE	MSCI	Thu, Dec 6, 2018	150.80	152.74	148.40	152.32
2121	NYSE	MSCI	Tue, Dec 4, 2018	161.32	161.65	153.88	154.32
2120	NYSE	MSCI	Mon, Dec 3, 2018	159.87	161.97	158.03	161.60
2119	NYSE	MSCI	Fri, Nov 30, 2018	156.54	158.75	155.39	157.09
2118	NYSE	MSCI	Thu, Nov 29, 2018	158.45	159.96	156.77	157.04
2117	NYSE	MSCI	Wed, Nov 28, 2018	153.33	158.62	152.84	158.61
2116	NYSE	MSCI	Tue, Nov 27, 2018	151.74	152.93	151.06	152.20
2115	NYSE	MSCI	Mon, Nov 26, 2018	151.70	152.96	149.30	152.40
2114	NYSE	MSCI	Fri, Nov 23, 2018	145.27	150.40	145.18	149.83
2113	NYSE	MSCI	Wed, Nov 21, 2018	145.83	149.54	144.84	146.34
2112	NYSE	MSCI	Tue, Nov 20, 2018	142.78	145.04	141.38	144.35
2111	NYSE	MSCI	Mon, Nov 19, 2018	152.85	153.29	145.04	145.53
2110	NYSE	MSCI	Fri, Nov 16, 2018	150.72	153.88	149.79	153.29
2109	NYSE	MSCI	Thu, Nov 15, 2018	146.75	152.12	146.12	151.66
2108	NYSE	MSCI	Wed, Nov 14, 2018	148.87	149.89	146.51	147.59
2107	NYSE	MSCI	Tue, Nov 13, 2018	148.07	150.05	146.79	147.71
2106	NYSE	MSCI	Mon, Nov 12, 2018	149.46	150.32	147.04	148.05
2105	NYSE	MSCI	Fri, Nov 9, 2018	151.04	151.71	148.06	149.79
2104	NYSE	MSCI	Thu, Nov 8, 2018	151.72	152.71	150.74	152.01
2103	NYSE	MSCI	Wed, Nov 7, 2018	148.95	152.11	148.53	151.85
2102	NYSE	MSCI	Tue, Nov 6, 2018	144.96	147.88	144.96	147.77
2101	NYSE	MSCI	Mon, Nov 5, 2018	144.57	145.32	142.67	145.08
2100	NYSE	MSCI	Fri, Nov 2, 2018	147.47	148.65	143.53	144.11
2099	NYSE	MSCI	Thu, Nov 1, 2018	146.62	150.47	144.33	147.29
2098	NYSE	MSCI	Wed, Oct 31, 2018	146.83	152.78	146.65	150.38
2097	NYSE	MSCI	Tue, Oct 30, 2018	142.83	145.23	140.46	144.51
2096	NYSE	MSCI	Mon, Oct 29, 2018	144.72	146.08	141.06	143.00
2095	NYSE	MSCI	Fri, Oct 26, 2018	146.68	147.14	142.09	142.76
2094	NYSE	MSCI	Thu, Oct 25, 2018	149.49	151.51	146.50	149.34
2093	NYSE	MSCI	Wed, Oct 24, 2018	155.00	155.84	148.37	148.69
2092	NYSE	MSCI	Tue, Oct 23, 2018	153.12	155.59	152.27	155.00
2091	NYSE	MSCI	Mon, Oct 22, 2018	154.48	157.38	154.48	156.40
2090	NYSE	MSCI	Fri, Oct 19, 2018	154.76	157.18	153.66	153.86
2089	NYSE	MSCI	Thu, Oct 18, 2018	156.81	157.56	153.44	153.75
2088	NYSE	MSCI	Wed, Oct 17, 2018	156.09	157.73	155.26	157.28
2087	NYSE	MSCI	Tue, Oct 16, 2018	153.41	156.39	152.60	156.25
2086	NYSE	MSCI	Mon, Oct 15, 2018	153.89	154.04	150.80	151.23
2085	NYSE	MSCI	Fri, Oct 12, 2018	154.45	156.28	152.12	154.04
2084	NYSE	MSCI	Thu, Oct 11, 2018	155.70	158.61	151.50	151.59
2083	NYSE	MSCI	Wed, Oct 10, 2018	167.07	167.07	156.55	156.84
2082	NYSE	MSCI	Tue, Oct 9, 2018	167.17	168.94	166.14	166.96
2081	NYSE	MSCI	Mon, Oct 8, 2018	169.82	170.02	165.14	167.82
2080	NYSE	MSCI	Fri, Oct 5, 2018	172.24	173.81	169.14	170.57
2079	NYSE	MSCI	Thu, Oct 4, 2018	176.64	178.00	171.89	172.52
2078	NYSE	MSCI	Wed, Oct 3, 2018	177.57	179.03	177.08	177.28
2077	NYSE	MSCI	Tue, Oct 2, 2018	179.50	179.50	176.44	176.96
2076	NYSE	MSCI	Mon, Oct 1, 2018	178.44	180.52	177.48	179.80
2075	NYSE	MSCI	Fri, Sep 28, 2018	178.10	179.90	177.01	177.41
2074	NYSE	MSCI	Thu, Sep 27, 2018	178.98	180.45	178.53	178.63
2073	NYSE	MSCI	Wed, Sep 26, 2018	179.25	180.48	177.37	178.77
2072	NYSE	MSCI	Tue, Sep 25, 2018	178.19	180.07	177.91	178.90
2071	NYSE	MSCI	Mon, Sep 24, 2018	175.30	178.98	175.02	178.04
2070	NYSE	MSCI	Fri, Sep 21, 2018	177.37	178.47	175.70	176.29
2069	NYSE	MSCI	Thu, Sep 20, 2018	175.29	176.69	172.79	176.32
2068	NYSE	MSCI	Wed, Sep 19, 2018	178.22	178.91	174.14	174.53
2067	NYSE	MSCI	Tue, Sep 18, 2018	177.63	179.49	177.55	178.22
2066	NYSE	MSCI	Mon, Sep 17, 2018	182.63	184.00	177.74	177.94
2065	NYSE	MSCI	Fri, Sep 14, 2018	181.08	183.28	180.81	182.18
2064	NYSE	MSCI	Thu, Sep 13, 2018	177.05	180.60	176.53	180.54
2063	NYSE	MSCI	Wed, Sep 12, 2018	177.44	177.44	175.56	176.53
2062	NYSE	MSCI	Tue, Sep 11, 2018	177.55	178.03	176.10	177.46
2061	NYSE	MSCI	Mon, Sep 10, 2018	179.86	179.86	177.96	178.11
2060	NYSE	MSCI	Fri, Sep 7, 2018	179.00	180.64	178.75	179.18
2059	NYSE	MSCI	Thu, Sep 6, 2018	178.23	179.79	177.81	179.24
2058	NYSE	MSCI	Wed, Sep 5, 2018	183.00	184.22	177.82	178.52
2057	NYSE	MSCI	Tue, Sep 4, 2018	182.28	183.45	180.22	182.23
2056	NYSE	MSCI	Fri, Aug 31, 2018	177.43	180.33	177.43	180.26
2055	NYSE	MSCI	Thu, Aug 30, 2018	177.76	178.49	177.02	177.65
2054	NYSE	MSCI	Wed, Aug 29, 2018	177.44	179.40	177.44	178.07
2053	NYSE	MSCI	Tue, Aug 28, 2018	175.17	177.66	174.92	177.16
2052	NYSE	MSCI	Mon, Aug 27, 2018	175.00	175.72	174.42	174.94
2051	NYSE	MSCI	Fri, Aug 24, 2018	173.92	174.64	173.43	174.02
2050	NYSE	MSCI	Thu, Aug 23, 2018	173.62	174.49	172.37	173.09
2049	NYSE	MSCI	Wed, Aug 22, 2018	172.89	174.16	172.30	173.14
2048	NYSE	MSCI	Tue, Aug 21, 2018	174.06	175.55	173.44	173.54
2047	NYSE	MSCI	Mon, Aug 20, 2018	173.75	175.08	172.90	174.17
2046	NYSE	MSCI	Fri, Aug 17, 2018	173.76	173.79	172.16	173.28
2045	NYSE	MSCI	Thu, Aug 16, 2018	173.80	175.03	173.25	173.92
2044	NYSE	MSCI	Wed, Aug 15, 2018	174.65	175.00	173.07	173.03
2043	NYSE	MSCI	Tue, Aug 14, 2018	173.68	175.85	172.96	175.44
2042	NYSE	MSCI	Mon, Aug 13, 2018	172.46	174.81	172.32	172.60
2041	NYSE	MSCI	Fri, Aug 10, 2018	172.17	173.99	171.68	173.13
2040	NYSE	MSCI	Thu, Aug 9, 2018	173.03	173.65	171.00	173.17
2039	NYSE	MSCI	Wed, Aug 8, 2018	172.18	173.30	171.26	172.69
2038	NYSE	MSCI	Tue, Aug 7, 2018	171.58	173.70	170.32	172.86
2037	NYSE	MSCI	Mon, Aug 6, 2018	166.93	170.79	166.05	170.17
2036	NYSE	MSCI	Fri, Aug 3, 2018	171.68	171.70	164.61	166.82
2035	NYSE	MSCI	Thu, Aug 2, 2018	164.00	171.70	163.03	170.29
2034	NYSE	MSCI	Wed, Aug 1, 2018	166.25	168.83	162.81	163.00
2033	NYSE	MSCI	Tue, Jul 31, 2018	167.88	168.33	163.87	166.19
2032	NYSE	MSCI	Mon, Jul 30, 2018	171.75	173.26	167.20	167.50
2031	NYSE	MSCI	Fri, Jul 27, 2018	173.99	173.99	171.00	171.57
2030	NYSE	MSCI	Thu, Jul 26, 2018	176.30	176.88	173.28	173.77
2029	NYSE	MSCI	Wed, Jul 25, 2018	173.00	176.33	173.00	176.25
2028	NYSE	MSCI	Tue, Jul 24, 2018	173.40	175.13	171.57	172.58
2027	NYSE	MSCI	Mon, Jul 23, 2018	171.16	173.33	170.62	173.29
2026	NYSE	MSCI	Fri, Jul 20, 2018	170.52	172.05	170.50	170.98
2025	NYSE	MSCI	Thu, Jul 19, 2018	170.69	171.21	169.60	170.69
2024	NYSE	MSCI	Wed, Jul 18, 2018	170.96	172.26	170.50	171.53
2023	NYSE	MSCI	Tue, Jul 17, 2018	170.21	171.76	169.86	170.74
2022	NYSE	MSCI	Mon, Jul 16, 2018	169.56	171.41	168.90	170.58
2021	NYSE	MSCI	Fri, Jul 13, 2018	169.10	169.76	167.57	169.58
2020	NYSE	MSCI	Thu, Jul 12, 2018	170.21	170.38	168.84	169.26
2019	NYSE	MSCI	Wed, Jul 11, 2018	167.99	169.67	167.99	169.28
2018	NYSE	MSCI	Tue, Jul 10, 2018	168.95	170.26	168.09	168.73
2017	NYSE	MSCI	Mon, Jul 9, 2018	167.41	169.39	167.41	168.64
2016	NYSE	MSCI	Fri, Jul 6, 2018	164.73	167.16	164.73	166.61
2015	NYSE	MSCI	Thu, Jul 5, 2018	165.99	167.15	164.22	164.91
2014	NYSE	MSCI	Tue, Jul 3, 2018	167.98	168.47	165.46	165.73
2013	NYSE	MSCI	Mon, Jul 2, 2018	164.90	167.17	163.76	167.14
2012	NYSE	MSCI	Fri, Jun 29, 2018	165.42	167.07	164.94	165.43
2011	NYSE	MSCI	Thu, Jun 28, 2018	163.37	165.19	162.52	164.61
2010	NYSE	MSCI	Wed, Jun 27, 2018	166.61	167.05	163.54	163.55
2009	NYSE	MSCI	Tue, Jun 26, 2018	168.39	168.94	166.31	166.33
2008	NYSE	MSCI	Mon, Jun 25, 2018	171.11	171.41	166.72	168.56
2007	NYSE	MSCI	Fri, Jun 22, 2018	171.53	171.63	169.75	170.63
2006	NYSE	MSCI	Thu, Jun 21, 2018	172.32	172.64	169.60	170.76
2005	NYSE	MSCI	Wed, Jun 20, 2018	172.64	173.66	171.59	171.71
2004	NYSE	MSCI	Tue, Jun 19, 2018	170.52	171.80	169.55	171.76
2003	NYSE	MSCI	Mon, Jun 18, 2018	171.92	171.92	170.14	171.58
2002	NYSE	MSCI	Fri, Jun 15, 2018	171.74	172.91	170.97	172.75
2001	NYSE	MSCI	Thu, Jun 14, 2018	172.94	174.14	171.12	172.35
2000	NYSE	MSCI	Wed, Jun 13, 2018	170.34	173.67	169.64	172.20
1999	NYSE	MSCI	Tue, Jun 12, 2018	166.90	169.82	166.90	169.74
1998	NYSE	MSCI	Mon, Jun 11, 2018	166.22	167.23	166.22	166.49
1997	NYSE	MSCI	Fri, Jun 8, 2018	165.27	166.63	164.68	166.29
1996	NYSE	MSCI	Thu, Jun 7, 2018	166.02	167.08	164.76	165.22
1995	NYSE	MSCI	Wed, Jun 6, 2018	164.00	165.96	163.75	165.45
1994	NYSE	MSCI	Tue, Jun 5, 2018	163.60	165.12	163.07	163.71
1993	NYSE	MSCI	Mon, Jun 4, 2018	164.29	164.30	162.62	163.48
1992	NYSE	MSCI	Fri, Jun 1, 2018	162.58	164.39	162.12	163.40
1991	NYSE	MSCI	Thu, May 31, 2018	162.04	164.11	161.31	162.57
1990	NYSE	MSCI	Wed, May 30, 2018	159.76	162.28	159.16	161.99
1989	NYSE	MSCI	Tue, May 29, 2018	159.73	159.93	157.32	158.88
1988	NYSE	MSCI	Fri, May 25, 2018	159.04	159.94	158.53	159.34
1987	NYSE	MSCI	Thu, May 24, 2018	158.11	159.35	157.26	159.13
1986	NYSE	MSCI	Wed, May 23, 2018	155.97	158.36	155.88	158.36
1985	NYSE	MSCI	Tue, May 22, 2018	158.26	158.68	156.50	156.53
1984	NYSE	MSCI	Mon, May 21, 2018	156.82	158.33	156.82	157.99
1983	NYSE	MSCI	Fri, May 18, 2018	156.72	157.42	155.68	156.20
1982	NYSE	MSCI	Thu, May 17, 2018	158.22	158.22	156.01	156.76
1981	NYSE	MSCI	Wed, May 16, 2018	158.60	159.75	157.94	157.94
1980	NYSE	MSCI	Tue, May 15, 2018	159.29	160.57	158.04	158.71
1979	NYSE	MSCI	Mon, May 14, 2018	161.00	162.29	159.22	160.54
1978	NYSE	MSCI	Fri, May 11, 2018	160.00	161.45	159.67	160.97
1977	NYSE	MSCI	Thu, May 10, 2018	157.46	159.96	156.01	159.85
1976	NYSE	MSCI	Wed, May 9, 2018	155.64	157.09	155.11	156.63
1975	NYSE	MSCI	Tue, May 8, 2018	153.66	155.64	153.51	155.31
1974	NYSE	MSCI	Mon, May 7, 2018	152.80	155.79	151.65	154.92
1973	NYSE	MSCI	Fri, May 4, 2018	148.20	152.63	147.43	152.13
1972	NYSE	MSCI	Thu, May 3, 2018	146.01	149.48	144.02	149.20
1971	NYSE	MSCI	Wed, May 2, 2018	150.32	152.39	150.08	150.44
1970	NYSE	MSCI	Tue, May 1, 2018	149.63	151.33	149.31	150.66
1969	NYSE	MSCI	Mon, Apr 30, 2018	150.47	153.09	149.72	149.83
1968	NYSE	MSCI	Fri, Apr 27, 2018	149.54	150.72	148.59	150.20
1967	NYSE	MSCI	Thu, Apr 26, 2018	149.92	150.26	147.52	149.60
1966	NYSE	MSCI	Wed, Apr 25, 2018	147.83	149.36	146.45	149.21
1965	NYSE	MSCI	Tue, Apr 24, 2018	150.48	151.41	147.16	147.69
1964	NYSE	MSCI	Mon, Apr 23, 2018	150.07	150.63	149.35	150.00
1963	NYSE	MSCI	Fri, Apr 20, 2018	150.13	150.57	148.63	149.59
1962	NYSE	MSCI	Thu, Apr 19, 2018	150.18	150.83	149.79	150.00
1961	NYSE	MSCI	Wed, Apr 18, 2018	150.52	151.24	149.64	150.43
1960	NYSE	MSCI	Tue, Apr 17, 2018	150.28	150.90	149.83	150.12
1959	NYSE	MSCI	Mon, Apr 16, 2018	149.01	150.25	148.48	149.18
1958	NYSE	MSCI	Fri, Apr 13, 2018	150.42	150.69	146.83	147.61
1957	NYSE	MSCI	Thu, Apr 12, 2018	149.25	150.65	148.89	149.30
1956	NYSE	MSCI	Wed, Apr 11, 2018	147.95	149.45	147.35	148.25
1955	NYSE	MSCI	Tue, Apr 10, 2018	148.66	149.45	146.76	149.05
1954	NYSE	MSCI	Mon, Apr 9, 2018	145.11	148.80	145.01	146.63
1953	NYSE	MSCI	Fri, Apr 6, 2018	145.13	147.16	143.06	144.05
1952	NYSE	MSCI	Thu, Apr 5, 2018	147.73	147.95	146.28	146.51
1951	NYSE	MSCI	Wed, Apr 4, 2018	144.25	148.16	144.05	146.70
1950	NYSE	MSCI	Tue, Apr 3, 2018	146.32	146.85	142.83	145.71
1949	NYSE	MSCI	Mon, Apr 2, 2018	149.50	149.54	144.15	145.94
1948	NYSE	MSCI	Thu, Mar 29, 2018	149.34	150.33	146.55	149.47
1947	NYSE	MSCI	Wed, Mar 28, 2018	154.04	154.16	150.50	150.55
1946	NYSE	MSCI	Tue, Mar 27, 2018	159.98	159.98	153.50	154.04
1945	NYSE	MSCI	Mon, Mar 26, 2018	156.40	159.73	156.00	158.67
1944	NYSE	MSCI	Fri, Mar 23, 2018	156.01	157.71	153.68	154.07
1943	NYSE	MSCI	Thu, Mar 22, 2018	156.88	159.47	155.93	156.13
1942	NYSE	MSCI	Wed, Mar 21, 2018	158.00	159.33	155.80	158.26
1941	NYSE	MSCI	Tue, Mar 20, 2018	155.53	158.54	155.06	158.08
1940	NYSE	MSCI	Mon, Mar 19, 2018	154.18	155.62	153.43	155.38
1939	NYSE	MSCI	Fri, Mar 16, 2018	155.47	155.94	154.27	154.98
1938	NYSE	MSCI	Thu, Mar 15, 2018	154.45	155.44	152.90	154.95
1937	NYSE	MSCI	Wed, Mar 14, 2018	152.59	154.99	151.62	154.43
1936	NYSE	MSCI	Tue, Mar 13, 2018	154.58	155.02	150.91	151.64
1935	NYSE	MSCI	Mon, Mar 12, 2018	153.34	154.47	152.24	154.05
1934	NYSE	MSCI	Fri, Mar 9, 2018	151.93	154.36	151.07	153.12
1933	NYSE	MSCI	Thu, Mar 8, 2018	149.18	150.58	148.34	150.58
1932	NYSE	MSCI	Wed, Mar 7, 2018	147.33	148.86	146.48	148.30
1931	NYSE	MSCI	Tue, Mar 6, 2018	146.36	149.03	145.58	148.99
1930	NYSE	MSCI	Mon, Mar 5, 2018	142.19	147.45	142.16	145.93
1929	NYSE	MSCI	Fri, Mar 2, 2018	141.16	143.72	140.49	143.32
1928	NYSE	MSCI	Thu, Mar 1, 2018	141.89	143.88	141.09	142.65
1927	NYSE	MSCI	Wed, Feb 28, 2018	142.98	145.51	141.40	141.52
1926	NYSE	MSCI	Tue, Feb 27, 2018	144.68	145.42	142.80	142.84
1925	NYSE	MSCI	Mon, Feb 26, 2018	145.71	146.46	143.81	144.42
1924	NYSE	MSCI	Fri, Feb 23, 2018	144.06	145.16	142.97	144.99
1923	NYSE	MSCI	Thu, Feb 22, 2018	143.78	144.43	142.50	142.87
1922	NYSE	MSCI	Wed, Feb 21, 2018	144.39	146.99	142.66	142.79
1921	NYSE	MSCI	Tue, Feb 20, 2018	143.76	145.57	143.61	144.38
1920	NYSE	MSCI	Fri, Feb 16, 2018	147.89	148.16	144.29	145.00
1919	NYSE	MSCI	Thu, Feb 15, 2018	146.41	149.00	144.10	148.23
1918	NYSE	MSCI	Wed, Feb 14, 2018	140.06	145.95	139.36	145.27
1917	NYSE	MSCI	Tue, Feb 13, 2018	137.24	141.30	136.44	140.59
1916	NYSE	MSCI	Mon, Feb 12, 2018	137.89	139.53	136.19	137.53
1915	NYSE	MSCI	Fri, Feb 9, 2018	135.90	137.48	131.26	136.48
1914	NYSE	MSCI	Thu, Feb 8, 2018	140.13	140.74	133.73	133.81
1913	NYSE	MSCI	Wed, Feb 7, 2018	138.69	141.23	137.24	139.76
1912	NYSE	MSCI	Tue, Feb 6, 2018	132.93	139.66	131.99	138.89
1911	NYSE	MSCI	Mon, Feb 5, 2018	141.56	142.68	135.56	135.68
1910	NYSE	MSCI	Fri, Feb 2, 2018	146.95	148.54	142.32	142.53
1909	NYSE	MSCI	Thu, Feb 1, 2018	143.75	149.15	142.00	146.32
1908	NYSE	MSCI	Wed, Jan 31, 2018	138.88	139.82	137.29	139.23
1907	NYSE	MSCI	Tue, Jan 30, 2018	136.99	139.50	135.52	138.30
1906	NYSE	MSCI	Mon, Jan 29, 2018	140.15	141.95	138.00	138.05
1905	NYSE	MSCI	Fri, Jan 26, 2018	138.50	140.67	137.17	140.57
1904	NYSE	MSCI	Thu, Jan 25, 2018	139.05	139.05	137.19	137.86
1903	NYSE	MSCI	Wed, Jan 24, 2018	140.56	141.00	138.01	138.07
1902	NYSE	MSCI	Tue, Jan 23, 2018	139.43	140.37	138.02	140.10
1901	NYSE	MSCI	Mon, Jan 22, 2018	138.27	139.32	137.35	139.27
1900	NYSE	MSCI	Fri, Jan 19, 2018	137.34	138.36	137.22	138.25
1899	NYSE	MSCI	Thu, Jan 18, 2018	136.08	137.71	135.32	136.82
1898	NYSE	MSCI	Wed, Jan 17, 2018	135.12	136.79	135.12	135.80
1897	NYSE	MSCI	Tue, Jan 16, 2018	135.74	136.77	134.19	134.33
1896	NYSE	MSCI	Fri, Jan 12, 2018	135.32	136.93	135.06	135.89
1895	NYSE	MSCI	Thu, Jan 11, 2018	134.02	135.24	133.76	134.76
1894	NYSE	MSCI	Wed, Jan 10, 2018	134.20	134.20	132.89	133.75
1893	NYSE	MSCI	Tue, Jan 9, 2018	133.58	134.33	132.89	134.10
1892	NYSE	MSCI	Mon, Jan 8, 2018	133.02	133.87	132.82	133.21
1891	NYSE	MSCI	Fri, Jan 5, 2018	131.79	133.09	131.55	133.03
1890	NYSE	MSCI	Thu, Jan 4, 2018	130.10	132.49	130.10	131.66
1889	NYSE	MSCI	Wed, Jan 3, 2018	128.10	129.72	128.10	129.62
1888	NYSE	MSCI	Tue, Jan 2, 2018	127.51	128.04	126.51	127.68
1887	NYSE	MSCI	Fri, Dec 29, 2017	126.73	127.54	126.36	126.54
1886	NYSE	MSCI	Thu, Dec 28, 2017	125.80	126.63	124.08	126.38
1885	NYSE	MSCI	Wed, Dec 27, 2017	125.74	126.47	124.94	125.47
1884	NYSE	MSCI	Tue, Dec 26, 2017	127.91	128.10	125.15	125.60
1883	NYSE	MSCI	Fri, Dec 22, 2017	128.52	128.52	126.69	128.33
1882	NYSE	MSCI	Thu, Dec 21, 2017	128.51	129.37	128.15	128.62
1881	NYSE	MSCI	Wed, Dec 20, 2017	127.95	129.46	127.03	128.16
1880	NYSE	MSCI	Tue, Dec 19, 2017	127.42	128.42	126.44	126.97
1879	NYSE	MSCI	Mon, Dec 18, 2017	128.46	128.87	126.46	127.28
1878	NYSE	MSCI	Fri, Dec 15, 2017	128.11	130.07	127.32	127.93
1877	NYSE	MSCI	Thu, Dec 14, 2017	127.03	128.07	126.93	127.55
1876	NYSE	MSCI	Wed, Dec 13, 2017	128.21	128.70	126.99	127.29
1875	NYSE	MSCI	Tue, Dec 12, 2017	128.29	129.68	127.58	128.00
1874	NYSE	MSCI	Mon, Dec 11, 2017	127.62	128.70	127.44	128.34
1873	NYSE	MSCI	Fri, Dec 8, 2017	128.49	128.78	127.46	127.71
1872	NYSE	MSCI	Thu, Dec 7, 2017	127.65	129.25	127.28	128.21
1871	NYSE	MSCI	Wed, Dec 6, 2017	128.31	129.56	127.78	128.00
1870	NYSE	MSCI	Tue, Dec 5, 2017	127.71	129.33	127.41	128.36
1869	NYSE	MSCI	Mon, Dec 4, 2017	129.92	130.58	127.32	127.57
1868	NYSE	MSCI	Fri, Dec 1, 2017	128.65	129.07	126.33	128.95
1867	NYSE	MSCI	Thu, Nov 30, 2017	128.19	129.20	127.58	128.70
1866	NYSE	MSCI	Wed, Nov 29, 2017	129.78	129.91	126.43	127.73
1865	NYSE	MSCI	Tue, Nov 28, 2017	129.42	129.97	128.67	129.35
1864	NYSE	MSCI	Mon, Nov 27, 2017	129.09	129.27	128.41	128.75
1863	NYSE	MSCI	Fri, Nov 24, 2017	128.02	129.11	127.50	128.90
1862	NYSE	MSCI	Wed, Nov 22, 2017	127.69	128.85	126.40	127.50
1861	NYSE	MSCI	Tue, Nov 21, 2017	128.57	128.90	126.92	127.50
1860	NYSE	MSCI	Mon, Nov 20, 2017	127.03	128.32	126.81	127.19
1859	NYSE	MSCI	Fri, Nov 17, 2017	124.84	126.74	124.84	126.58
1858	NYSE	MSCI	Thu, Nov 16, 2017	124.17	126.73	124.17	125.38
1857	NYSE	MSCI	Wed, Nov 15, 2017	124.26	125.60	123.80	123.85
1856	NYSE	MSCI	Tue, Nov 14, 2017	124.93	126.47	124.77	125.12
1855	NYSE	MSCI	Mon, Nov 13, 2017	124.54	125.87	124.29	125.46
1854	NYSE	MSCI	Fri, Nov 10, 2017	127.71	127.71	124.87	125.02
1853	NYSE	MSCI	Thu, Nov 9, 2017	126.48	127.95	125.90	127.88
1852	NYSE	MSCI	Wed, Nov 8, 2017	126.23	127.64	126.17	127.10
1851	NYSE	MSCI	Tue, Nov 7, 2017	127.59	128.00	125.60	125.98
1850	NYSE	MSCI	Mon, Nov 6, 2017	126.53	127.78	126.00	127.70
1849	NYSE	MSCI	Fri, Nov 3, 2017	125.97	127.05	122.52	126.04
1848	NYSE	MSCI	Thu, Nov 2, 2017	116.41	127.23	115.17	125.42
1847	NYSE	MSCI	Wed, Nov 1, 2017	118.21	119.49	117.28	117.59
1846	NYSE	MSCI	Tue, Oct 31, 2017	116.96	118.14	116.67	117.36
1845	NYSE	MSCI	Mon, Oct 30, 2017	119.27	119.64	117.43	117.65
1844	NYSE	MSCI	Fri, Oct 27, 2017	121.13	121.13	119.28	120.00
1843	NYSE	MSCI	Thu, Oct 26, 2017	119.11	120.92	118.73	120.25
1842	NYSE	MSCI	Wed, Oct 25, 2017	120.63	120.82	118.30	118.54
1841	NYSE	MSCI	Tue, Oct 24, 2017	122.16	122.16	120.30	120.45
1840	NYSE	MSCI	Mon, Oct 23, 2017	122.66	122.74	121.58	121.70
1839	NYSE	MSCI	Fri, Oct 20, 2017	123.00	123.39	121.85	122.00
1838	NYSE	MSCI	Thu, Oct 19, 2017	122.04	122.47	121.20	122.00
1837	NYSE	MSCI	Wed, Oct 18, 2017	123.21	123.49	122.49	122.59
1836	NYSE	MSCI	Tue, Oct 17, 2017	123.35	123.41	122.06	122.45
1835	NYSE	MSCI	Mon, Oct 16, 2017	122.29	124.51	122.29	123.48
1834	NYSE	MSCI	Fri, Oct 13, 2017	123.14	123.18	122.01	122.09
1833	NYSE	MSCI	Thu, Oct 12, 2017	122.08	123.12	121.90	122.73
1832	NYSE	MSCI	Wed, Oct 11, 2017	121.85	122.27	121.28	121.88
1831	NYSE	MSCI	Tue, Oct 10, 2017	121.54	121.94	120.56	121.92
1830	NYSE	MSCI	Mon, Oct 9, 2017	121.26	121.79	120.77	121.54
1829	NYSE	MSCI	Fri, Oct 6, 2017	121.20	121.40	120.36	121.28
1828	NYSE	MSCI	Thu, Oct 5, 2017	120.20	121.10	119.67	121.10
1827	NYSE	MSCI	Wed, Oct 4, 2017	118.68	120.19	118.12	120.14
1826	NYSE	MSCI	Tue, Oct 3, 2017	116.98	118.79	116.95	118.51
1825	NYSE	MSCI	Mon, Oct 2, 2017	117.62	118.25	116.90	116.98
1824	NYSE	MSCI	Fri, Sep 29, 2017	116.98	118.59	116.53	116.90
1823	NYSE	MSCI	Thu, Sep 28, 2017	115.62	116.98	115.25	116.97
1822	NYSE	MSCI	Wed, Sep 27, 2017	115.94	116.39	114.55	115.76
1821	NYSE	MSCI	Tue, Sep 26, 2017	116.18	116.87	115.19	115.19
1820	NYSE	MSCI	Mon, Sep 25, 2017	117.21	117.21	114.40	116.01
1819	NYSE	MSCI	Fri, Sep 22, 2017	115.17	117.67	115.17	117.42
1818	NYSE	MSCI	Thu, Sep 21, 2017	114.37	115.32	114.02	115.30
1817	NYSE	MSCI	Wed, Sep 20, 2017	113.98	114.97	113.58	114.29
1816	NYSE	MSCI	Tue, Sep 19, 2017	113.40	114.19	113.12	113.81
1815	NYSE	MSCI	Mon, Sep 18, 2017	113.45	114.41	112.11	113.15
1814	NYSE	MSCI	Fri, Sep 15, 2017	112.72	113.71	112.32	113.30
1813	NYSE	MSCI	Thu, Sep 14, 2017	114.30	115.49	111.66	113.46
1812	NYSE	MSCI	Wed, Sep 13, 2017	117.04	117.14	114.27	114.29
1811	NYSE	MSCI	Tue, Sep 12, 2017	116.25	118.06	115.68	117.74
1810	NYSE	MSCI	Mon, Sep 11, 2017	115.61	115.98	114.85	115.77
1809	NYSE	MSCI	Fri, Sep 8, 2017	113.62	115.93	113.50	114.89
1808	NYSE	MSCI	Thu, Sep 7, 2017	112.37	114.12	112.16	114.02
1807	NYSE	MSCI	Wed, Sep 6, 2017	113.47	113.75	111.45	112.09
1806	NYSE	MSCI	Tue, Sep 5, 2017	115.16	115.48	112.86	113.13
1805	NYSE	MSCI	Fri, Sep 1, 2017	115.28	115.77	114.23	115.45
1804	NYSE	MSCI	Thu, Aug 31, 2017	113.27	115.15	112.87	114.61
1803	NYSE	MSCI	Wed, Aug 30, 2017	112.98	113.57	112.51	112.99
1802	NYSE	MSCI	Tue, Aug 29, 2017	113.56	114.86	112.92	113.08
1801	NYSE	MSCI	Mon, Aug 28, 2017	114.47	115.37	113.41	113.99
1800	NYSE	MSCI	Fri, Aug 25, 2017	112.39	114.78	112.25	114.26
1799	NYSE	MSCI	Thu, Aug 24, 2017	112.85	112.95	111.84	112.02
1798	NYSE	MSCI	Wed, Aug 23, 2017	112.40	112.83	111.56	112.22
1797	NYSE	MSCI	Tue, Aug 22, 2017	110.74	113.36	110.55	112.97
1796	NYSE	MSCI	Mon, Aug 21, 2017	110.98	111.90	110.01	110.32
1795	NYSE	MSCI	Fri, Aug 18, 2017	110.78	111.50	110.05	111.12
1794	NYSE	MSCI	Thu, Aug 17, 2017	112.13	112.64	110.25	110.34
1793	NYSE	MSCI	Wed, Aug 16, 2017	109.72	112.49	109.40	112.19
1792	NYSE	MSCI	Tue, Aug 15, 2017	110.49	110.78	109.15	108.89
1791	NYSE	MSCI	Mon, Aug 14, 2017	108.20	110.80	107.34	110.28
1790	NYSE	MSCI	Fri, Aug 11, 2017	107.36	108.02	106.13	107.13
1789	NYSE	MSCI	Thu, Aug 10, 2017	109.44	110.26	107.13	107.26
1788	NYSE	MSCI	Wed, Aug 9, 2017	110.25	110.36	109.01	109.68
1787	NYSE	MSCI	Tue, Aug 8, 2017	111.13	111.18	109.79	110.39
1786	NYSE	MSCI	Mon, Aug 7, 2017	111.16	111.92	110.85	111.20
1785	NYSE	MSCI	Fri, Aug 4, 2017	112.50	113.38	110.63	111.17
1784	NYSE	MSCI	Thu, Aug 3, 2017	109.70	112.29	107.57	111.71
1783	NYSE	MSCI	Wed, Aug 2, 2017	110.37	110.64	107.24	108.65
1782	NYSE	MSCI	Tue, Aug 1, 2017	109.44	111.05	108.84	110.49
1781	NYSE	MSCI	Mon, Jul 31, 2017	110.50	110.59	108.94	108.95
1780	NYSE	MSCI	Fri, Jul 28, 2017	109.75	110.58	108.62	110.37
1779	NYSE	MSCI	Thu, Jul 27, 2017	110.80	110.80	109.20	109.81
1778	NYSE	MSCI	Wed, Jul 26, 2017	110.74	110.77	110.12	110.35
1777	NYSE	MSCI	Tue, Jul 25, 2017	109.60	110.53	109.25	110.26
1776	NYSE	MSCI	Mon, Jul 24, 2017	108.14	109.22	108.01	108.98
1775	NYSE	MSCI	Fri, Jul 21, 2017	107.17	108.38	107.12	108.15
1774	NYSE	MSCI	Thu, Jul 20, 2017	107.79	108.27	107.19	107.40
1773	NYSE	MSCI	Wed, Jul 19, 2017	107.30	107.85	106.90	107.59
1772	NYSE	MSCI	Tue, Jul 18, 2017	106.80	107.46	105.90	106.98
1771	NYSE	MSCI	Mon, Jul 17, 2017	107.35	107.81	106.77	106.98
1770	NYSE	MSCI	Fri, Jul 14, 2017	106.11	108.20	105.11	107.45
1769	NYSE	MSCI	Thu, Jul 13, 2017	105.47	106.25	104.38	106.10
1768	NYSE	MSCI	Wed, Jul 12, 2017	105.74	106.27	103.80	105.40
1767	NYSE	MSCI	Tue, Jul 11, 2017	103.73	105.74	103.16	105.25
1766	NYSE	MSCI	Mon, Jul 10, 2017	102.75	103.69	102.63	102.99
1765	NYSE	MSCI	Fri, Jul 7, 2017	102.70	103.22	102.28	102.54
1764	NYSE	MSCI	Thu, Jul 6, 2017	102.54	103.35	100.84	102.28
1763	NYSE	MSCI	Wed, Jul 5, 2017	103.06	103.41	102.65	103.08
1762	NYSE	MSCI	Mon, Jul 3, 2017	103.44	103.82	102.54	102.79
1761	NYSE	MSCI	Fri, Jun 30, 2017	104.70	104.71	102.95	102.99
1760	NYSE	MSCI	Thu, Jun 29, 2017	105.06	105.06	103.78	104.07
1759	NYSE	MSCI	Wed, Jun 28, 2017	103.38	105.36	103.19	105.00
1758	NYSE	MSCI	Tue, Jun 27, 2017	104.34	104.34	102.61	102.69
1757	NYSE	MSCI	Mon, Jun 26, 2017	105.00	105.12	103.22	104.22
1756	NYSE	MSCI	Fri, Jun 23, 2017	103.91	104.91	102.72	104.72
1755	NYSE	MSCI	Thu, Jun 22, 2017	101.99	103.56	101.64	103.33
1754	NYSE	MSCI	Wed, Jun 21, 2017	103.75	104.81	101.35	101.83
1753	NYSE	MSCI	Tue, Jun 20, 2017	106.08	106.30	103.13	103.58
1752	NYSE	MSCI	Mon, Jun 19, 2017	106.00	106.80	105.73	106.17
1751	NYSE	MSCI	Fri, Jun 16, 2017	105.47	105.91	104.58	105.62
1750	NYSE	MSCI	Thu, Jun 15, 2017	104.48	105.75	104.37	105.69
1749	NYSE	MSCI	Wed, Jun 14, 2017	105.90	106.69	105.02	105.39
1748	NYSE	MSCI	Tue, Jun 13, 2017	104.59	105.98	104.31	105.90
1747	NYSE	MSCI	Mon, Jun 12, 2017	103.90	104.57	102.81	103.82
1746	NYSE	MSCI	Fri, Jun 9, 2017	103.31	104.54	102.72	104.02
1745	NYSE	MSCI	Thu, Jun 8, 2017	103.88	104.37	103.01	103.60
1744	NYSE	MSCI	Wed, Jun 7, 2017	104.30	104.86	103.47	103.93
1743	NYSE	MSCI	Tue, Jun 6, 2017	104.20	105.05	103.80	104.17
1742	NYSE	MSCI	Mon, Jun 5, 2017	103.97	105.40	103.97	104.59
1741	NYSE	MSCI	Fri, Jun 2, 2017	103.97	104.86	103.48	104.46
1740	NYSE	MSCI	Thu, Jun 1, 2017	102.11	104.06	101.87	104.02
1739	NYSE	MSCI	Wed, May 31, 2017	100.75	102.18	100.25	101.73
1738	NYSE	MSCI	Tue, May 30, 2017	100.33	101.00	99.82	100.07
1737	NYSE	MSCI	Fri, May 26, 2017	100.63	101.30	100.28	100.51
1736	NYSE	MSCI	Thu, May 25, 2017	100.20	101.23	99.91	100.93
1735	NYSE	MSCI	Wed, May 24, 2017	99.00	100.15	98.53	100.01
1734	NYSE	MSCI	Tue, May 23, 2017	99.88	99.88	98.21	98.91
1733	NYSE	MSCI	Mon, May 22, 2017	99.05	99.76	98.41	99.36
1732	NYSE	MSCI	Fri, May 19, 2017	97.61	99.13	97.51	98.88
1731	NYSE	MSCI	Thu, May 18, 2017	96.94	97.45	96.12	97.26
1730	NYSE	MSCI	Wed, May 17, 2017	97.20	97.88	96.32	97.02
1729	NYSE	MSCI	Tue, May 16, 2017	98.88	98.91	97.90	97.87
1728	NYSE	MSCI	Mon, May 15, 2017	98.13	99.38	97.87	98.80
1727	NYSE	MSCI	Fri, May 12, 2017	98.11	98.97	97.23	97.77
1726	NYSE	MSCI	Thu, May 11, 2017	98.02	98.55	97.42	98.28
1725	NYSE	MSCI	Wed, May 10, 2017	97.72	98.34	96.77	98.27
1724	NYSE	MSCI	Tue, May 9, 2017	98.48	98.90	97.43	97.65
1723	NYSE	MSCI	Mon, May 8, 2017	99.57	99.85	97.06	98.21
1722	NYSE	MSCI	Fri, May 5, 2017	97.84	99.61	96.74	99.54
1721	NYSE	MSCI	Thu, May 4, 2017	101.21	101.60	96.39	97.59
1720	NYSE	MSCI	Wed, May 3, 2017	101.20	101.89	100.12	101.41
1719	NYSE	MSCI	Tue, May 2, 2017	100.72	101.98	100.22	101.94
1718	NYSE	MSCI	Mon, May 1, 2017	100.92	101.62	99.11	100.63
1717	NYSE	MSCI	Fri, Apr 28, 2017	100.72	100.77	99.86	100.32
1716	NYSE	MSCI	Thu, Apr 27, 2017	99.91	100.70	99.72	100.40
1715	NYSE	MSCI	Wed, Apr 26, 2017	99.50	99.83	98.48	99.62
1714	NYSE	MSCI	Tue, Apr 25, 2017	99.55	100.23	99.05	99.45
1713	NYSE	MSCI	Mon, Apr 24, 2017	99.41	99.41	97.79	98.66
1712	NYSE	MSCI	Fri, Apr 21, 2017	98.85	99.17	97.64	98.03
1711	NYSE	MSCI	Thu, Apr 20, 2017	98.60	99.09	98.14	98.73
1710	NYSE	MSCI	Wed, Apr 19, 2017	97.99	98.51	97.64	98.15
1709	NYSE	MSCI	Tue, Apr 18, 2017	97.85	98.63	97.16	97.70
1708	NYSE	MSCI	Mon, Apr 17, 2017	96.32	98.00	96.28	97.99
1707	NYSE	MSCI	Thu, Apr 13, 2017	97.11	97.29	95.85	96.26
1706	NYSE	MSCI	Wed, Apr 12, 2017	97.30	97.86	96.32	97.31
1705	NYSE	MSCI	Tue, Apr 11, 2017	97.23	97.52	95.01	97.50
1704	NYSE	MSCI	Mon, Apr 10, 2017	97.50	98.34	96.68	97.25
1703	NYSE	MSCI	Fri, Apr 7, 2017	97.35	98.39	96.94	97.93
1702	NYSE	MSCI	Thu, Apr 6, 2017	97.84	97.96	96.67	97.79
1701	NYSE	MSCI	Wed, Apr 5, 2017	97.04	98.87	96.66	97.85
1700	NYSE	MSCI	Tue, Apr 4, 2017	96.56	97.25	95.93	96.59
1699	NYSE	MSCI	Mon, Apr 3, 2017	97.47	98.24	96.35	96.76
1698	NYSE	MSCI	Fri, Mar 31, 2017	96.56	97.93	96.28	97.19
1697	NYSE	MSCI	Thu, Mar 30, 2017	96.29	96.91	96.15	96.71
1696	NYSE	MSCI	Wed, Mar 29, 2017	96.44	96.82	96.10	96.40
1695	NYSE	MSCI	Tue, Mar 28, 2017	96.61	97.32	96.18	96.61
1694	NYSE	MSCI	Mon, Mar 27, 2017	96.52	97.24	96.03	96.62
1693	NYSE	MSCI	Fri, Mar 24, 2017	97.20	98.46	96.43	97.44
1692	NYSE	MSCI	Thu, Mar 23, 2017	96.12	98.25	95.96	97.12
1691	NYSE	MSCI	Wed, Mar 22, 2017	95.81	97.41	95.06	96.11
1690	NYSE	MSCI	Tue, Mar 21, 2017	97.92	98.37	95.15	95.55
1689	NYSE	MSCI	Mon, Mar 20, 2017	97.28	97.99	96.29	97.42
1688	NYSE	MSCI	Fri, Mar 17, 2017	97.49	98.08	97.07	97.33
1687	NYSE	MSCI	Thu, Mar 16, 2017	99.33	99.76	97.44	97.67
1686	NYSE	MSCI	Wed, Mar 15, 2017	108.51	109.29	96.70	99.31
1685	NYSE	MSCI	Tue, Mar 14, 2017	95.01	96.76	94.75	96.33
1684	NYSE	MSCI	Mon, Mar 13, 2017	95.46	95.73	94.68	95.30
1683	NYSE	MSCI	Fri, Mar 10, 2017	94.60	95.02	94.10	94.87
1682	NYSE	MSCI	Thu, Mar 9, 2017	94.83	95.12	93.71	94.44
1681	NYSE	MSCI	Wed, Mar 8, 2017	95.80	95.80	94.42	94.46
1680	NYSE	MSCI	Tue, Mar 7, 2017	94.84	95.48	94.72	95.45
1679	NYSE	MSCI	Mon, Mar 6, 2017	94.96	95.24	94.58	94.75
1678	NYSE	MSCI	Fri, Mar 3, 2017	94.97	95.72	94.95	95.44
1677	NYSE	MSCI	Thu, Mar 2, 2017	96.00	96.04	94.70	94.95
1676	NYSE	MSCI	Wed, Mar 1, 2017	95.07	96.50	95.01	95.88
1675	NYSE	MSCI	Tue, Feb 28, 2017	95.46	95.46	94.01	94.59
1674	NYSE	MSCI	Mon, Feb 27, 2017	95.43	95.76	94.59	95.53
1673	NYSE	MSCI	Fri, Feb 24, 2017	94.34	95.72	94.06	95.54
1672	NYSE	MSCI	Thu, Feb 23, 2017	94.87	95.17	93.97	94.99
1671	NYSE	MSCI	Wed, Feb 22, 2017	94.14	95.65	94.00	94.95
1670	NYSE	MSCI	Tue, Feb 21, 2017	94.05	95.28	93.92	94.52
1669	NYSE	MSCI	Fri, Feb 17, 2017	93.69	94.57	92.18	94.27
1668	NYSE	MSCI	Thu, Feb 16, 2017	94.68	95.50	93.56	94.20
1667	NYSE	MSCI	Wed, Feb 15, 2017	93.98	95.08	93.26	94.58
1666	NYSE	MSCI	Tue, Feb 14, 2017	92.70	96.33	92.52	93.67
1665	NYSE	MSCI	Mon, Feb 13, 2017	91.63	92.93	91.48	92.79
1664	NYSE	MSCI	Fri, Feb 10, 2017	90.88	92.39	90.42	91.22
1663	NYSE	MSCI	Thu, Feb 9, 2017	93.14	93.32	90.16	90.33
1662	NYSE	MSCI	Wed, Feb 8, 2017	92.51	93.17	91.97	92.61
1661	NYSE	MSCI	Tue, Feb 7, 2017	93.67	94.80	92.33	92.65
1660	NYSE	MSCI	Mon, Feb 6, 2017	91.76	93.51	91.65	93.07
1659	NYSE	MSCI	Fri, Feb 3, 2017	89.97	93.70	89.97	91.65
1658	NYSE	MSCI	Thu, Feb 2, 2017	85.22	90.85	84.69	88.91
1657	NYSE	MSCI	Wed, Feb 1, 2017	83.20	84.58	82.62	83.75
1656	NYSE	MSCI	Tue, Jan 31, 2017	83.64	83.65	82.44	82.75
1655	NYSE	MSCI	Mon, Jan 30, 2017	82.38	83.71	81.32	83.61
1654	NYSE	MSCI	Fri, Jan 27, 2017	83.56	83.83	82.53	82.76
1653	NYSE	MSCI	Thu, Jan 26, 2017	82.64	83.59	81.99	83.51
1652	NYSE	MSCI	Wed, Jan 25, 2017	82.88	83.11	82.45	82.72
1651	NYSE	MSCI	Tue, Jan 24, 2017	82.38	82.75	81.53	82.21
1650	NYSE	MSCI	Mon, Jan 23, 2017	81.45	82.24	81.25	82.13
1649	NYSE	MSCI	Fri, Jan 20, 2017	81.48	82.02	81.32	81.75
1648	NYSE	MSCI	Thu, Jan 19, 2017	82.33	82.62	81.11	81.16
1647	NYSE	MSCI	Wed, Jan 18, 2017	81.72	82.45	80.38	82.29
1646	NYSE	MSCI	Tue, Jan 17, 2017	82.48	82.73	81.09	81.10
1645	NYSE	MSCI	Fri, Jan 13, 2017	81.75	82.74	81.43	82.40
1644	NYSE	MSCI	Thu, Jan 12, 2017	81.14	81.60	79.89	81.25
1643	NYSE	MSCI	Wed, Jan 11, 2017	81.23	81.56	80.84	81.52
1642	NYSE	MSCI	Tue, Jan 10, 2017	82.32	82.60	81.09	81.52
1641	NYSE	MSCI	Mon, Jan 9, 2017	83.12	83.52	82.59	82.68
1640	NYSE	MSCI	Fri, Jan 6, 2017	81.79	83.90	81.79	83.40
1639	NYSE	MSCI	Thu, Jan 5, 2017	80.43	81.76	80.43	81.64
1638	NYSE	MSCI	Wed, Jan 4, 2017	79.08	81.10	79.08	80.71
1637	NYSE	MSCI	Tue, Jan 3, 2017	79.78	79.79	78.40	78.71
1636	NYSE	MSCI	Fri, Dec 30, 2016	78.74	79.37	78.35	78.78
1635	NYSE	MSCI	Thu, Dec 29, 2016	78.45	78.82	78.01	78.57
1634	NYSE	MSCI	Wed, Dec 28, 2016	78.87	79.04	78.14	78.36
1633	NYSE	MSCI	Tue, Dec 27, 2016	78.80	79.33	78.55	78.85
1632	NYSE	MSCI	Fri, Dec 23, 2016	78.75	78.87	78.21	78.59
1631	NYSE	MSCI	Thu, Dec 22, 2016	79.54	79.77	77.75	78.49
1630	NYSE	MSCI	Wed, Dec 21, 2016	80.64	80.84	79.60	79.66
1629	NYSE	MSCI	Tue, Dec 20, 2016	80.14	80.89	79.93	80.74
1628	NYSE	MSCI	Mon, Dec 19, 2016	79.78	80.87	79.78	80.25
1627	NYSE	MSCI	Fri, Dec 16, 2016	80.81	80.88	79.86	79.90
1626	NYSE	MSCI	Thu, Dec 15, 2016	79.81	81.27	79.78	80.54
1625	NYSE	MSCI	Wed, Dec 14, 2016	81.13	81.79	79.42	79.85
1624	NYSE	MSCI	Tue, Dec 13, 2016	81.02	81.83	80.85	81.04
1623	NYSE	MSCI	Mon, Dec 12, 2016	81.25	81.32	80.24	80.48
1622	NYSE	MSCI	Fri, Dec 9, 2016	80.85	81.76	80.78	81.46
1621	NYSE	MSCI	Thu, Dec 8, 2016	80.65	81.01	79.89	80.70
1620	NYSE	MSCI	Wed, Dec 7, 2016	79.86	80.87	78.73	80.76
1619	NYSE	MSCI	Tue, Dec 6, 2016	80.82	81.00	78.80	79.49
1618	NYSE	MSCI	Mon, Dec 5, 2016	79.81	80.95	79.81	80.75
1617	NYSE	MSCI	Fri, Dec 2, 2016	77.46	79.36	77.38	79.33
1616	NYSE	MSCI	Thu, Dec 1, 2016	78.75	79.26	76.52	77.14
1615	NYSE	MSCI	Wed, Nov 30, 2016	81.07	81.07	78.76	78.80
1614	NYSE	MSCI	Tue, Nov 29, 2016	80.59	81.19	80.50	80.63
1613	NYSE	MSCI	Mon, Nov 28, 2016	80.35	80.93	80.19	80.28
1612	NYSE	MSCI	Fri, Nov 25, 2016	80.27	81.00	80.25	80.78
1611	NYSE	MSCI	Wed, Nov 23, 2016	79.79	80.21	79.29	80.19
1610	NYSE	MSCI	Tue, Nov 22, 2016	80.61	80.80	79.75	80.01
1609	NYSE	MSCI	Mon, Nov 21, 2016	80.24	80.69	80.01	80.41
1608	NYSE	MSCI	Fri, Nov 18, 2016	79.58	79.95	79.37	79.69
1607	NYSE	MSCI	Thu, Nov 17, 2016	78.44	79.67	77.72	79.50
1606	NYSE	MSCI	Wed, Nov 16, 2016	77.37	78.98	77.26	77.93
1605	NYSE	MSCI	Tue, Nov 15, 2016	77.05	78.30	76.64	77.51
1604	NYSE	MSCI	Mon, Nov 14, 2016	80.59	80.76	77.46	77.56
1603	NYSE	MSCI	Fri, Nov 11, 2016	80.99	81.69	79.94	80.00
1602	NYSE	MSCI	Thu, Nov 10, 2016	82.21	82.92	80.88	81.17
1601	NYSE	MSCI	Wed, Nov 9, 2016	80.00	81.94	79.21	81.79
1600	NYSE	MSCI	Tue, Nov 8, 2016	80.71	81.96	80.28	80.80
1599	NYSE	MSCI	Mon, Nov 7, 2016	80.50	81.15	79.93	80.86
1598	NYSE	MSCI	Fri, Nov 4, 2016	79.18	80.48	79.18	79.37
1597	NYSE	MSCI	Thu, Nov 3, 2016	79.09	79.89	78.96	79.08
1596	NYSE	MSCI	Wed, Nov 2, 2016	79.04	79.74	78.77	78.82
1595	NYSE	MSCI	Tue, Nov 1, 2016	80.57	80.62	78.92	79.18
1594	NYSE	MSCI	Mon, Oct 31, 2016	79.54	80.48	79.40	80.19
1593	NYSE	MSCI	Fri, Oct 28, 2016	79.73	79.86	78.88	78.95
1592	NYSE	MSCI	Thu, Oct 27, 2016	84.22	84.22	79.45	79.60
1591	NYSE	MSCI	Wed, Oct 26, 2016	82.68	83.54	82.68	82.93
1590	NYSE	MSCI	Tue, Oct 25, 2016	83.34	83.57	82.80	83.19
1589	NYSE	MSCI	Mon, Oct 24, 2016	83.88	83.88	83.10	83.22
1588	NYSE	MSCI	Fri, Oct 21, 2016	81.92	82.98	81.21	82.90
1587	NYSE	MSCI	Thu, Oct 20, 2016	82.81	83.42	82.40	82.43
1586	NYSE	MSCI	Wed, Oct 19, 2016	82.95	83.05	82.55	82.93
1585	NYSE	MSCI	Tue, Oct 18, 2016	83.65	83.76	82.84	83.00
1584	NYSE	MSCI	Mon, Oct 17, 2016	82.79	83.27	82.74	82.92
1583	NYSE	MSCI	Fri, Oct 14, 2016	82.56	83.35	82.51	82.91
1582	NYSE	MSCI	Thu, Oct 13, 2016	81.23	82.15	81.00	81.96
1581	NYSE	MSCI	Wed, Oct 12, 2016	79.88	82.27	79.88	81.92
1580	NYSE	MSCI	Tue, Oct 11, 2016	80.84	81.50	78.63	80.10
1579	NYSE	MSCI	Mon, Oct 10, 2016	83.29	83.69	82.85	82.97
1578	NYSE	MSCI	Fri, Oct 7, 2016	83.29	83.37	82.29	82.66
1577	NYSE	MSCI	Thu, Oct 6, 2016	83.32	83.32	81.90	83.12
1576	NYSE	MSCI	Wed, Oct 5, 2016	83.13	84.00	83.09	83.21
1575	NYSE	MSCI	Tue, Oct 4, 2016	83.95	84.04	82.74	83.02
1574	NYSE	MSCI	Mon, Oct 3, 2016	83.77	84.13	83.20	83.51
1573	NYSE	MSCI	Fri, Sep 30, 2016	83.99	84.28	83.54	83.94
1572	NYSE	MSCI	Thu, Sep 29, 2016	84.83	85.01	83.33	83.52
1571	NYSE	MSCI	Wed, Sep 28, 2016	85.34	85.58	84.09	84.90
1570	NYSE	MSCI	Tue, Sep 27, 2016	85.28	85.75	84.93	85.31
1569	NYSE	MSCI	Mon, Sep 26, 2016	85.94	86.53	85.40	85.48
1568	NYSE	MSCI	Fri, Sep 23, 2016	86.72	86.98	86.33	86.40
1567	NYSE	MSCI	Thu, Sep 22, 2016	87.43	87.54	86.24	86.77
1566	NYSE	MSCI	Wed, Sep 21, 2016	86.16	86.75	85.55	86.74
1565	NYSE	MSCI	Tue, Sep 20, 2016	85.93	85.93	85.20	85.66
1564	NYSE	MSCI	Mon, Sep 19, 2016	85.36	86.22	84.65	85.24
1563	NYSE	MSCI	Fri, Sep 16, 2016	85.97	85.97	84.98	85.36
1562	NYSE	MSCI	Thu, Sep 15, 2016	84.92	86.03	84.75	85.86
1561	NYSE	MSCI	Wed, Sep 14, 2016	85.14	85.64	84.55	84.70
1560	NYSE	MSCI	Tue, Sep 13, 2016	85.52	86.10	84.39	84.87
1559	NYSE	MSCI	Mon, Sep 12, 2016	84.29	86.08	84.01	85.96
1558	NYSE	MSCI	Fri, Sep 9, 2016	86.53	86.74	84.70	84.73
1557	NYSE	MSCI	Thu, Sep 8, 2016	88.62	88.82	86.95	87.25
1556	NYSE	MSCI	Wed, Sep 7, 2016	88.34	89.06	87.99	89.06
1555	NYSE	MSCI	Tue, Sep 6, 2016	90.03	90.19	87.64	88.60
1554	NYSE	MSCI	Fri, Sep 2, 2016	89.67	89.97	88.95	89.55
1553	NYSE	MSCI	Thu, Sep 1, 2016	90.31	90.79	88.97	89.27
1552	NYSE	MSCI	Wed, Aug 31, 2016	89.82	90.39	89.27	90.12
1551	NYSE	MSCI	Tue, Aug 30, 2016	89.91	90.23	89.60	89.97
1550	NYSE	MSCI	Mon, Aug 29, 2016	88.88	89.91	88.87	89.78
1549	NYSE	MSCI	Fri, Aug 26, 2016	88.86	89.81	88.53	88.91
1548	NYSE	MSCI	Thu, Aug 25, 2016	87.91	88.77	87.69	88.66
1547	NYSE	MSCI	Wed, Aug 24, 2016	87.57	88.27	87.39	88.11
1546	NYSE	MSCI	Tue, Aug 23, 2016	87.70	87.98	87.43	87.65
1545	NYSE	MSCI	Mon, Aug 22, 2016	87.04	87.47	86.78	87.38
1544	NYSE	MSCI	Fri, Aug 19, 2016	87.12	87.46	86.68	87.32
1543	NYSE	MSCI	Thu, Aug 18, 2016	87.07	87.28	86.68	87.17
1542	NYSE	MSCI	Wed, Aug 17, 2016	86.35	87.18	86.35	87.00
1541	NYSE	MSCI	Tue, Aug 16, 2016	87.22	87.22	85.90	86.65
1540	NYSE	MSCI	Mon, Aug 15, 2016	86.28	87.51	86.11	87.50
1539	NYSE	MSCI	Fri, Aug 12, 2016	85.86	86.37	85.60	86.29
1538	NYSE	MSCI	Thu, Aug 11, 2016	85.93	86.24	85.85	86.13
1537	NYSE	MSCI	Wed, Aug 10, 2016	86.29	86.59	85.79	85.81
1536	NYSE	MSCI	Tue, Aug 9, 2016	86.10	86.55	85.85	86.22
1535	NYSE	MSCI	Mon, Aug 8, 2016	86.71	87.11	85.98	86.11
1534	NYSE	MSCI	Fri, Aug 5, 2016	86.22	86.98	85.62	86.82
1533	NYSE	MSCI	Thu, Aug 4, 2016	85.17	85.98	85.06	85.38
1532	NYSE	MSCI	Wed, Aug 3, 2016	84.93	85.06	84.59	84.98
1531	NYSE	MSCI	Tue, Aug 2, 2016	86.06	86.09	84.40	84.76
1530	NYSE	MSCI	Mon, Aug 1, 2016	85.98	86.59	85.55	86.00
1529	NYSE	MSCI	Fri, Jul 29, 2016	84.91	86.42	83.89	86.04
1528	NYSE	MSCI	Thu, Jul 28, 2016	83.92	85.33	82.17	84.85
1527	NYSE	MSCI	Wed, Jul 27, 2016	83.80	83.95	82.94	83.50
1526	NYSE	MSCI	Tue, Jul 26, 2016	82.86	83.64	82.86	83.56
1525	NYSE	MSCI	Mon, Jul 25, 2016	82.77	83.02	82.49	82.97
1524	NYSE	MSCI	Fri, Jul 22, 2016	82.58	83.00	82.03	82.93
1523	NYSE	MSCI	Thu, Jul 21, 2016	82.29	82.90	82.03	82.47
1522	NYSE	MSCI	Wed, Jul 20, 2016	82.30	82.99	82.02	82.56
1521	NYSE	MSCI	Tue, Jul 19, 2016	80.90	81.97	80.39	81.97
1520	NYSE	MSCI	Mon, Jul 18, 2016	81.57	81.68	81.12	81.17
1519	NYSE	MSCI	Fri, Jul 15, 2016	81.72	82.00	81.29	81.49
1518	NYSE	MSCI	Thu, Jul 14, 2016	82.20	82.20	81.46	81.71
1517	NYSE	MSCI	Wed, Jul 13, 2016	81.43	82.02	80.99	81.50
1516	NYSE	MSCI	Tue, Jul 12, 2016	79.98	81.56	79.93	81.02
1515	NYSE	MSCI	Mon, Jul 11, 2016	78.87	79.75	78.87	79.38
1514	NYSE	MSCI	Fri, Jul 8, 2016	78.92	79.52	78.43	79.45
1513	NYSE	MSCI	Thu, Jul 7, 2016	77.67	78.77	77.67	78.45
1512	NYSE	MSCI	Wed, Jul 6, 2016	76.59	77.86	76.45	77.62
1511	NYSE	MSCI	Tue, Jul 5, 2016	76.41	76.98	76.11	76.78
1510	NYSE	MSCI	Fri, Jul 1, 2016	76.85	77.49	76.64	76.93
1509	NYSE	MSCI	Thu, Jun 30, 2016	75.05	77.13	74.87	77.12
1508	NYSE	MSCI	Wed, Jun 29, 2016	74.60	75.01	74.16	74.91
1507	NYSE	MSCI	Tue, Jun 28, 2016	72.66	74.01	72.22	73.81
1506	NYSE	MSCI	Mon, Jun 27, 2016	73.06	73.06	71.51	71.86
1505	NYSE	MSCI	Fri, Jun 24, 2016	73.39	75.14	73.39	73.73
1504	NYSE	MSCI	Thu, Jun 23, 2016	75.59	76.66	75.56	76.66
1503	NYSE	MSCI	Wed, Jun 22, 2016	75.08	75.08	74.43	74.83
1502	NYSE	MSCI	Tue, Jun 21, 2016	74.62	75.27	74.62	74.87
1501	NYSE	MSCI	Mon, Jun 20, 2016	74.63	75.02	74.48	74.55
1500	NYSE	MSCI	Fri, Jun 17, 2016	74.13	74.50	73.64	73.67
1499	NYSE	MSCI	Thu, Jun 16, 2016	74.00	74.47	73.60	74.25
1498	NYSE	MSCI	Wed, Jun 15, 2016	74.60	74.77	74.21	74.30
1497	NYSE	MSCI	Tue, Jun 14, 2016	75.51	75.54	74.38	74.52
1496	NYSE	MSCI	Mon, Jun 13, 2016	76.21	76.37	75.63	75.81
1495	NYSE	MSCI	Fri, Jun 10, 2016	77.35	77.50	76.04	76.72
1494	NYSE	MSCI	Thu, Jun 9, 2016	77.73	78.24	77.41	78.07
1493	NYSE	MSCI	Wed, Jun 8, 2016	77.75	78.39	77.43	78.05
1492	NYSE	MSCI	Tue, Jun 7, 2016	77.56	78.04	77.02	77.88
1491	NYSE	MSCI	Mon, Jun 6, 2016	76.92	77.74	75.75	77.36
1490	NYSE	MSCI	Fri, Jun 3, 2016	77.99	77.99	77.04	77.11
1489	NYSE	MSCI	Thu, Jun 2, 2016	78.56	79.03	78.39	78.65
1488	NYSE	MSCI	Wed, Jun 1, 2016	79.30	79.46	78.69	78.71
1487	NYSE	MSCI	Tue, May 31, 2016	79.55	79.86	78.71	79.79
1486	NYSE	MSCI	Fri, May 27, 2016	78.77	79.32	78.60	79.32
1485	NYSE	MSCI	Thu, May 26, 2016	78.90	79.05	78.24	78.45
1484	NYSE	MSCI	Wed, May 25, 2016	78.99	79.33	78.40	78.58
1483	NYSE	MSCI	Tue, May 24, 2016	76.61	78.97	76.57	78.94
1482	NYSE	MSCI	Mon, May 23, 2016	76.14	76.56	75.86	76.31
1481	NYSE	MSCI	Fri, May 20, 2016	75.63	76.29	75.39	75.99
1480	NYSE	MSCI	Thu, May 19, 2016	74.92	75.46	74.38	75.29
1479	NYSE	MSCI	Wed, May 18, 2016	74.47	75.57	73.93	74.98
1478	NYSE	MSCI	Tue, May 17, 2016	74.89	75.27	74.41	74.51
1477	NYSE	MSCI	Mon, May 16, 2016	75.28	75.54	74.75	74.99
1476	NYSE	MSCI	Fri, May 13, 2016	75.71	75.77	74.86	75.11
1475	NYSE	MSCI	Thu, May 12, 2016	76.96	77.04	75.49	75.69
1474	NYSE	MSCI	Wed, May 11, 2016	77.18	77.34	76.54	76.59
1473	NYSE	MSCI	Tue, May 10, 2016	76.58	77.45	76.26	77.37
1472	NYSE	MSCI	Mon, May 9, 2016	75.54	76.71	75.40	76.41
1471	NYSE	MSCI	Fri, May 6, 2016	74.50	75.53	74.17	75.38
1470	NYSE	MSCI	Thu, May 5, 2016	74.89	75.37	74.57	74.80
1469	NYSE	MSCI	Wed, May 4, 2016	74.64	74.96	74.36	74.75
1468	NYSE	MSCI	Tue, May 3, 2016	75.68	75.79	74.09	74.89
1467	NYSE	MSCI	Mon, May 2, 2016	76.32	76.32	75.51	76.00
1466	NYSE	MSCI	Fri, Apr 29, 2016	75.74	76.03	74.61	75.94
1465	NYSE	MSCI	Thu, Apr 28, 2016	75.48	77.19	75.21	75.29
1464	NYSE	MSCI	Wed, Apr 27, 2016	75.94	76.40	75.42	76.36
1463	NYSE	MSCI	Tue, Apr 26, 2016	75.56	76.22	75.22	75.97
1462	NYSE	MSCI	Mon, Apr 25, 2016	75.33	75.53	74.79	75.34
1461	NYSE	MSCI	Fri, Apr 22, 2016	74.74	75.80	74.74	75.39
1460	NYSE	MSCI	Thu, Apr 21, 2016	75.70	76.15	75.14	75.16
1459	NYSE	MSCI	Wed, Apr 20, 2016	76.11	76.39	75.29	75.56
1458	NYSE	MSCI	Tue, Apr 19, 2016	75.82	76.31	75.37	75.93
1457	NYSE	MSCI	Mon, Apr 18, 2016	74.51	75.68	74.51	75.60
1456	NYSE	MSCI	Fri, Apr 15, 2016	74.35	74.71	73.83	74.64
1455	NYSE	MSCI	Thu, Apr 14, 2016	74.02	74.44	73.84	74.35
1454	NYSE	MSCI	Wed, Apr 13, 2016	74.22	74.67	73.45	74.07
1453	NYSE	MSCI	Tue, Apr 12, 2016	73.47	73.84	72.85	73.76
1452	NYSE	MSCI	Mon, Apr 11, 2016	73.50	74.10	73.01	73.14
1451	NYSE	MSCI	Fri, Apr 8, 2016	74.06	74.06	72.91	73.44
1450	NYSE	MSCI	Thu, Apr 7, 2016	74.47	74.54	72.99	73.72
1449	NYSE	MSCI	Wed, Apr 6, 2016	73.84	75.09	73.83	74.91
1448	NYSE	MSCI	Tue, Apr 5, 2016	74.20	74.20	74.20	73.79
1447	NYSE	MSCI	Mon, Apr 4, 2016	74.86	74.86	73.63	74.20
1446	NYSE	MSCI	Fri, Apr 1, 2016	73.75	74.61	73.50	74.61
1445	NYSE	MSCI	Thu, Mar 31, 2016	73.02	74.92	73.02	74.08
1444	NYSE	MSCI	Wed, Mar 30, 2016	72.95	73.65	72.83	73.15
1443	NYSE	MSCI	Tue, Mar 29, 2016	71.40	72.71	71.37	72.67
1442	NYSE	MSCI	Mon, Mar 28, 2016	70.72	71.65	70.64	71.37
1441	NYSE	MSCI	Thu, Mar 24, 2016	71.60	71.60	71.60	70.74
1440	NYSE	MSCI	Wed, Mar 23, 2016	71.65	72.35	71.54	71.60
1439	NYSE	MSCI	Tue, Mar 22, 2016	70.98	71.98	70.82	71.63
1438	NYSE	MSCI	Mon, Mar 21, 2016	71.05	71.68	71.02	71.38
1437	NYSE	MSCI	Fri, Mar 18, 2016	70.16	71.47	70.16	71.27
1436	NYSE	MSCI	Thu, Mar 17, 2016	69.66	70.48	69.50	70.23
1435	NYSE	MSCI	Wed, Mar 16, 2016	69.18	70.07	68.70	69.77
1434	NYSE	MSCI	Tue, Mar 15, 2016	69.71	69.71	69.71	69.31
1433	NYSE	MSCI	Mon, Mar 14, 2016	69.57	70.35	69.29	69.71
1432	NYSE	MSCI	Fri, Mar 11, 2016	69.61	69.68	69.07	69.62
1431	NYSE	MSCI	Thu, Mar 10, 2016	69.79	70.38	68.35	68.95
1430	NYSE	MSCI	Wed, Mar 9, 2016	68.70	68.70	68.70	69.46
1429	NYSE	MSCI	Tue, Mar 8, 2016	69.69	69.69	68.28	68.70
1428	NYSE	MSCI	Mon, Mar 7, 2016	69.33	70.24	69.05	69.96
1427	NYSE	MSCI	Fri, Mar 4, 2016	70.09	70.09	70.09	69.50
1426	NYSE	MSCI	Thu, Mar 3, 2016	70.85	70.85	70.85	70.09
1425	NYSE	MSCI	Wed, Mar 2, 2016	71.60	71.60	69.57	70.85
1424	NYSE	MSCI	Tue, Mar 1, 2016	70.52	70.52	70.52	71.51
1423	NYSE	MSCI	Mon, Feb 29, 2016	72.40	72.90	70.48	70.52
1422	NYSE	MSCI	Fri, Feb 26, 2016	72.56	72.56	72.56	72.46
1421	NYSE	MSCI	Thu, Feb 25, 2016	71.42	72.68	71.35	72.56
1420	NYSE	MSCI	Wed, Feb 24, 2016	72.16	72.20	70.13	71.45
1419	NYSE	MSCI	Tue, Feb 23, 2016	72.83	73.71	72.42	72.75
1418	NYSE	MSCI	Mon, Feb 22, 2016	72.51	73.19	72.07	72.83
1417	NYSE	MSCI	Fri, Feb 19, 2016	70.15	71.68	70.15	71.55
1416	NYSE	MSCI	Thu, Feb 18, 2016	70.37	70.92	69.60	70.64
1415	NYSE	MSCI	Wed, Feb 17, 2016	68.78	70.20	68.78	70.06
1414	NYSE	MSCI	Tue, Feb 16, 2016	67.90	69.55	67.76	68.58
1413	NYSE	MSCI	Fri, Feb 12, 2016	66.25	67.38	65.54	67.26
1412	NYSE	MSCI	Thu, Feb 11, 2016	64.79	66.17	64.29	65.26
1411	NYSE	MSCI	Wed, Feb 10, 2016	65.51	67.64	65.37	66.02
1410	NYSE	MSCI	Tue, Feb 9, 2016	62.55	65.31	62.27	65.08
1409	NYSE	MSCI	Mon, Feb 8, 2016	64.51	64.51	62.17	63.16
1408	NYSE	MSCI	Fri, Feb 5, 2016	66.83	67.35	64.97	65.29
1407	NYSE	MSCI	Thu, Feb 4, 2016	65.05	67.72	65.00	66.89
1406	NYSE	MSCI	Wed, Feb 3, 2016	67.32	67.64	65.11	66.32
1405	NYSE	MSCI	Tue, Feb 2, 2016	66.94	67.02	66.26	66.79
1404	NYSE	MSCI	Mon, Feb 1, 2016	68.18	68.38	67.27	67.74
1403	NYSE	MSCI	Fri, Jan 29, 2016	66.97	69.22	66.89	68.84
1402	NYSE	MSCI	Thu, Jan 28, 2016	66.84	67.71	66.24	66.55
1401	NYSE	MSCI	Wed, Jan 27, 2016	65.74	67.73	65.59	66.21
1400	NYSE	MSCI	Tue, Jan 26, 2016	66.30	66.81	65.93	66.08
1399	NYSE	MSCI	Mon, Jan 25, 2016	66.94	67.81	66.24	66.31
1398	NYSE	MSCI	Fri, Jan 22, 2016	66.38	67.37	65.83	66.99
1397	NYSE	MSCI	Thu, Jan 21, 2016	65.60	66.31	65.01	65.58
1396	NYSE	MSCI	Wed, Jan 20, 2016	65.43	66.16	64.13	65.44
1395	NYSE	MSCI	Tue, Jan 19, 2016	68.24	68.45	66.27	66.59
1394	NYSE	MSCI	Fri, Jan 15, 2016	66.55	68.17	66.48	67.45
1393	NYSE	MSCI	Thu, Jan 14, 2016	68.05	68.36	67.51	68.00
1392	NYSE	MSCI	Wed, Jan 13, 2016	69.48	69.91	67.62	67.76
1391	NYSE	MSCI	Tue, Jan 12, 2016	68.67	69.28	68.35	69.20
1390	NYSE	MSCI	Mon, Jan 11, 2016	68.76	68.96	67.78	68.13
1389	NYSE	MSCI	Fri, Jan 8, 2016	69.58	69.82	68.39	68.50
1388	NYSE	MSCI	Thu, Jan 7, 2016	69.24	70.73	69.12	69.49
1387	NYSE	MSCI	Wed, Jan 6, 2016	70.26	70.87	70.10	70.59
1386	NYSE	MSCI	Tue, Jan 5, 2016	70.71	71.49	70.60	71.14
1385	NYSE	MSCI	Mon, Jan 4, 2016	71.10	71.10	70.05	70.61
1384	NYSE	MSCI	Thu, Dec 31, 2015	72.39	73.09	72.08	72.13
1383	NYSE	MSCI	Wed, Dec 30, 2015	72.66	73.44	72.49	72.59
1382	NYSE	MSCI	Tue, Dec 29, 2015	72.76	73.38	72.33	72.85
1381	NYSE	MSCI	Mon, Dec 28, 2015	72.17	72.45	71.77	72.38
1380	NYSE	MSCI	Thu, Dec 24, 2015	71.95	72.57	71.94	72.35
1379	NYSE	MSCI	Wed, Dec 23, 2015	71.79	72.48	71.57	72.18
1378	NYSE	MSCI	Tue, Dec 22, 2015	72.22	72.24	71.21	71.54
1377	NYSE	MSCI	Mon, Dec 21, 2015	72.22	72.43	71.28	71.97
1376	NYSE	MSCI	Fri, Dec 18, 2015	70.63	71.88	70.36	71.52
1375	NYSE	MSCI	Thu, Dec 17, 2015	71.75	71.75	70.47	70.89
1374	NYSE	MSCI	Wed, Dec 16, 2015	70.99	71.68	70.10	71.48
1373	NYSE	MSCI	Tue, Dec 15, 2015	70.30	70.46	69.87	70.33
1372	NYSE	MSCI	Mon, Dec 14, 2015	68.90	69.68	68.58	69.62
1371	NYSE	MSCI	Fri, Dec 11, 2015	69.26	69.59	68.69	68.80
1370	NYSE	MSCI	Thu, Dec 10, 2015	69.47	70.65	69.15	69.95
1369	NYSE	MSCI	Wed, Dec 9, 2015	70.13	70.64	69.30	69.42
1368	NYSE	MSCI	Tue, Dec 8, 2015	70.18	70.73	69.70	70.48
1367	NYSE	MSCI	Mon, Dec 7, 2015	71.49	71.89	70.41	70.67
1366	NYSE	MSCI	Fri, Dec 4, 2015	69.67	71.92	69.67	71.87
1365	NYSE	MSCI	Thu, Dec 3, 2015	70.40	70.73	69.49	69.64
1364	NYSE	MSCI	Wed, Dec 2, 2015	70.47	71.00	70.06	70.39
1363	NYSE	MSCI	Tue, Dec 1, 2015	70.25	70.69	69.91	70.56
1362	NYSE	MSCI	Mon, Nov 30, 2015	70.68	70.68	69.69	70.12
1361	NYSE	MSCI	Fri, Nov 27, 2015	69.86	70.67	69.68	70.61
1360	NYSE	MSCI	Wed, Nov 25, 2015	70.40	70.40	69.91	69.96
1359	NYSE	MSCI	Tue, Nov 24, 2015	69.13	70.37	69.07	70.08
1358	NYSE	MSCI	Mon, Nov 23, 2015	69.29	69.69	69.16	69.52
1357	NYSE	MSCI	Fri, Nov 20, 2015	69.61	69.74	69.17	69.34
1356	NYSE	MSCI	Thu, Nov 19, 2015	69.54	69.71	69.01	69.42
1355	NYSE	MSCI	Wed, Nov 18, 2015	69.31	69.71	68.63	69.40
1354	NYSE	MSCI	Tue, Nov 17, 2015	68.31	69.91	67.95	69.19
1353	NYSE	MSCI	Mon, Nov 16, 2015	65.93	68.07	65.76	68.03
1352	NYSE	MSCI	Fri, Nov 13, 2015	66.32	66.51	65.62	66.21
1351	NYSE	MSCI	Thu, Nov 12, 2015	67.74	67.74	66.05	66.77
1350	NYSE	MSCI	Wed, Nov 11, 2015	67.33	67.56	66.40	67.29
1349	NYSE	MSCI	Tue, Nov 10, 2015	66.75	67.33	65.57	67.25
1348	NYSE	MSCI	Mon, Nov 9, 2015	67.88	67.88	66.44	66.49
1347	NYSE	MSCI	Fri, Nov 6, 2015	68.75	69.01	67.62	67.79
1346	NYSE	MSCI	Thu, Nov 5, 2015	69.53	70.09	68.38	68.62
1345	NYSE	MSCI	Wed, Nov 4, 2015	70.35	70.70	69.27	69.46
1344	NYSE	MSCI	Tue, Nov 3, 2015	71.01	71.03	69.95	70.21
1343	NYSE	MSCI	Mon, Nov 2, 2015	67.96	71.21	67.95	71.05
1342	NYSE	MSCI	Fri, Oct 30, 2015	65.78	67.14	65.78	67.00
1341	NYSE	MSCI	Thu, Oct 29, 2015	63.42	65.74	62.91	65.52
1340	NYSE	MSCI	Wed, Oct 28, 2015	61.70	63.06	61.65	63.05
1339	NYSE	MSCI	Tue, Oct 27, 2015	62.40	62.76	61.21	61.52
1338	NYSE	MSCI	Mon, Oct 26, 2015	61.76	62.84	61.72	62.77
1337	NYSE	MSCI	Fri, Oct 23, 2015	61.70	61.92	61.18	61.80
1336	NYSE	MSCI	Thu, Oct 22, 2015	60.86	61.84	60.69	61.08
1335	NYSE	MSCI	Wed, Oct 21, 2015	61.12	61.29	60.36	60.46
1334	NYSE	MSCI	Tue, Oct 20, 2015	60.63	61.00	59.79	60.90
1333	NYSE	MSCI	Mon, Oct 19, 2015	59.89	60.94	59.75	60.79
1332	NYSE	MSCI	Fri, Oct 16, 2015	59.99	60.20	59.48	60.18
1331	NYSE	MSCI	Thu, Oct 15, 2015	59.48	59.85	59.31	59.85
1330	NYSE	MSCI	Wed, Oct 14, 2015	60.15	60.33	59.10	59.19
1329	NYSE	MSCI	Tue, Oct 13, 2015	60.05	60.85	60.05	60.15
1328	NYSE	MSCI	Mon, Oct 12, 2015	59.89	60.75	59.78	60.49
1327	NYSE	MSCI	Fri, Oct 9, 2015	59.95	60.22	59.77	60.00
1326	NYSE	MSCI	Thu, Oct 8, 2015	59.09	60.20	59.09	59.93
1325	NYSE	MSCI	Wed, Oct 7, 2015	58.93	59.49	58.71	59.32
1324	NYSE	MSCI	Tue, Oct 6, 2015	58.96	59.24	58.37	58.61
1323	NYSE	MSCI	Mon, Oct 5, 2015	59.00	59.46	58.55	59.23
1322	NYSE	MSCI	Fri, Oct 2, 2015	57.04	58.57	56.87	58.57
1321	NYSE	MSCI	Thu, Oct 1, 2015	59.16	59.54	57.59	57.95
1320	NYSE	MSCI	Wed, Sep 30, 2015	58.79	59.57	58.49	59.46
1319	NYSE	MSCI	Tue, Sep 29, 2015	59.10	59.10	57.91	58.24
1318	NYSE	MSCI	Mon, Sep 28, 2015	60.89	61.09	58.90	58.94
1317	NYSE	MSCI	Fri, Sep 25, 2015	61.10	62.07	60.63	61.32
1316	NYSE	MSCI	Thu, Sep 24, 2015	60.66	61.18	60.37	60.47
1315	NYSE	MSCI	Wed, Sep 23, 2015	61.01	61.82	60.71	61.41
1314	NYSE	MSCI	Tue, Sep 22, 2015	61.01	61.14	60.50	60.97
1313	NYSE	MSCI	Mon, Sep 21, 2015	60.43	62.38	59.55	61.82
1312	NYSE	MSCI	Fri, Sep 18, 2015	59.93	60.62	59.80	60.12
1311	NYSE	MSCI	Thu, Sep 17, 2015	60.74	61.65	60.59	60.71
1310	NYSE	MSCI	Wed, Sep 16, 2015	60.64	60.85	60.42	60.65
1309	NYSE	MSCI	Tue, Sep 15, 2015	60.06	61.00	60.00	60.73
1308	NYSE	MSCI	Mon, Sep 14, 2015	61.06	61.18	59.79	59.85
1307	NYSE	MSCI	Fri, Sep 11, 2015	60.59	61.09	59.95	61.02
1306	NYSE	MSCI	Thu, Sep 10, 2015	60.05	61.23	60.03	60.86
1305	NYSE	MSCI	Wed, Sep 9, 2015	61.45	61.67	59.99	60.09
1304	NYSE	MSCI	Tue, Sep 8, 2015	59.69	61.01	59.38	60.92
1303	NYSE	MSCI	Fri, Sep 4, 2015	58.89	59.31	58.49	58.66
1302	NYSE	MSCI	Thu, Sep 3, 2015	60.06	60.48	59.58	59.67
1301	NYSE	MSCI	Wed, Sep 2, 2015	59.31	59.90	58.89	59.89
1300	NYSE	MSCI	Tue, Sep 1, 2015	59.18	59.73	58.43	58.56
1299	NYSE	MSCI	Mon, Aug 31, 2015	60.97	61.93	60.44	60.52
1298	NYSE	MSCI	Fri, Aug 28, 2015	61.26	62.18	60.65	62.16
1297	NYSE	MSCI	Thu, Aug 27, 2015	60.91	61.89	60.52	61.65
1296	NYSE	MSCI	Wed, Aug 26, 2015	58.79	60.41	58.21	60.14
1295	NYSE	MSCI	Tue, Aug 25, 2015	59.65	59.65	57.71	57.78
1294	NYSE	MSCI	Mon, Aug 24, 2015	58.03	60.32	57.84	58.18
1293	NYSE	MSCI	Fri, Aug 21, 2015	62.28	62.51	61.30	61.35
1292	NYSE	MSCI	Thu, Aug 20, 2015	63.59	63.66	62.74	62.74
1291	NYSE	MSCI	Wed, Aug 19, 2015	64.27	64.74	63.68	64.28
1290	NYSE	MSCI	Tue, Aug 18, 2015	64.56	64.75	64.25	64.42
1289	NYSE	MSCI	Mon, Aug 17, 2015	63.78	64.50	63.49	64.45
1288	NYSE	MSCI	Fri, Aug 14, 2015	63.47	64.28	63.17	64.08
1287	NYSE	MSCI	Thu, Aug 13, 2015	63.83	64.00	63.39	63.40
1286	NYSE	MSCI	Wed, Aug 12, 2015	64.95	65.06	63.78	63.95
1285	NYSE	MSCI	Tue, Aug 11, 2015	66.38	66.38	65.43	65.55
1284	NYSE	MSCI	Mon, Aug 10, 2015	66.80	67.37	66.41	66.79
1283	NYSE	MSCI	Fri, Aug 7, 2015	66.44	66.64	66.02	66.22
1282	NYSE	MSCI	Thu, Aug 6, 2015	67.59	68.16	66.20	66.51
1281	NYSE	MSCI	Wed, Aug 5, 2015	67.38	68.31	66.43	67.60
1280	NYSE	MSCI	Tue, Aug 4, 2015	67.82	68.17	66.72	66.96
1279	NYSE	MSCI	Mon, Aug 3, 2015	68.19	68.34	67.30	67.54
1278	NYSE	MSCI	Fri, Jul 31, 2015	68.36	68.83	68.08	68.16
1277	NYSE	MSCI	Thu, Jul 30, 2015	66.44	68.38	65.94	67.97
1276	NYSE	MSCI	Wed, Jul 29, 2015	65.98	67.03	65.70	66.91
1275	NYSE	MSCI	Tue, Jul 28, 2015	65.92	66.25	65.42	66.00
1274	NYSE	MSCI	Mon, Jul 27, 2015	66.35	66.44	65.54	65.73
1273	NYSE	MSCI	Fri, Jul 24, 2015	66.46	67.24	66.46	66.89
1272	NYSE	MSCI	Thu, Jul 23, 2015	66.50	67.17	66.38	66.55
1271	NYSE	MSCI	Wed, Jul 22, 2015	66.17	66.57	66.17	66.49
1270	NYSE	MSCI	Tue, Jul 21, 2015	66.27	66.53	66.07	66.30
1269	NYSE	MSCI	Mon, Jul 20, 2015	65.98	66.54	65.95	66.36
1268	NYSE	MSCI	Fri, Jul 17, 2015	66.18	66.25	65.66	66.02
1267	NYSE	MSCI	Thu, Jul 16, 2015	65.04	66.34	64.93	66.24
1266	NYSE	MSCI	Wed, Jul 15, 2015	64.63	65.11	64.51	64.81
1265	NYSE	MSCI	Tue, Jul 14, 2015	64.24	64.53	64.00	64.51
1264	NYSE	MSCI	Mon, Jul 13, 2015	64.16	64.49	63.90	64.14
1263	NYSE	MSCI	Fri, Jul 10, 2015	62.92	63.91	62.82	63.79
1262	NYSE	MSCI	Thu, Jul 9, 2015	62.36	62.37	61.83	62.23
1261	NYSE	MSCI	Wed, Jul 8, 2015	62.38	62.49	61.53	61.69
1260	NYSE	MSCI	Tue, Jul 7, 2015	62.02	63.00	61.31	62.91
1259	NYSE	MSCI	Mon, Jul 6, 2015	61.41	62.20	61.35	62.11
1258	NYSE	MSCI	Thu, Jul 2, 2015	62.30	62.37	61.74	62.02
1257	NYSE	MSCI	Wed, Jul 1, 2015	62.12	62.53	61.98	62.21
1256	NYSE	MSCI	Tue, Jun 30, 2015	62.16	62.30	61.53	61.55
1255	NYSE	MSCI	Mon, Jun 29, 2015	63.12	63.43	61.77	61.79
1254	NYSE	MSCI	Fri, Jun 26, 2015	63.51	63.91	63.23	63.75
1253	NYSE	MSCI	Thu, Jun 25, 2015	63.23	63.37	63.10	63.32
1252	NYSE	MSCI	Wed, Jun 24, 2015	63.22	63.33	62.94	63.10
1251	NYSE	MSCI	Tue, Jun 23, 2015	62.13	63.24	62.13	63.23
1250	NYSE	MSCI	Mon, Jun 22, 2015	62.00	62.52	61.70	62.00
1249	NYSE	MSCI	Fri, Jun 19, 2015	61.93	62.24	61.83	61.87
1248	NYSE	MSCI	Thu, Jun 18, 2015	61.87	62.09	61.53	61.96
1247	NYSE	MSCI	Wed, Jun 17, 2015	61.70	62.12	61.67	61.78
1246	NYSE	MSCI	Tue, Jun 16, 2015	61.09	61.85	61.06	61.70
1245	NYSE	MSCI	Mon, Jun 15, 2015	61.52	61.55	60.95	61.22
1244	NYSE	MSCI	Fri, Jun 12, 2015	61.97	62.14	61.74	61.89
1243	NYSE	MSCI	Thu, Jun 11, 2015	61.81	62.10	61.45	62.00
1242	NYSE	MSCI	Wed, Jun 10, 2015	61.54	61.98	61.39	61.72
1241	NYSE	MSCI	Tue, Jun 9, 2015	61.43	61.65	61.07	61.43
1240	NYSE	MSCI	Mon, Jun 8, 2015	61.80	61.87	61.38	61.38
1239	NYSE	MSCI	Fri, Jun 5, 2015	61.94	62.04	61.63	61.80
1238	NYSE	MSCI	Thu, Jun 4, 2015	62.18	62.56	61.94	62.00
1237	NYSE	MSCI	Wed, Jun 3, 2015	62.16	62.61	62.10	62.48
1236	NYSE	MSCI	Tue, Jun 2, 2015	62.01	62.30	61.90	62.18
1235	NYSE	MSCI	Mon, Jun 1, 2015	62.35	62.66	61.74	62.15
1234	NYSE	MSCI	Fri, May 29, 2015	62.67	62.70	61.99	62.05
1233	NYSE	MSCI	Thu, May 28, 2015	62.70	62.76	62.42	62.65
1232	NYSE	MSCI	Wed, May 27, 2015	63.20	63.25	62.59	62.69
1231	NYSE	MSCI	Tue, May 26, 2015	63.67	63.80	62.89	63.20
1230	NYSE	MSCI	Fri, May 22, 2015	63.06	63.71	63.00	63.42
1229	NYSE	MSCI	Thu, May 21, 2015	62.99	63.28	62.75	63.01
1228	NYSE	MSCI	Wed, May 20, 2015	63.76	63.78	63.06	63.13
1227	NYSE	MSCI	Tue, May 19, 2015	63.50	63.62	63.25	63.60
1226	NYSE	MSCI	Mon, May 18, 2015	62.36	63.55	62.12	63.54
1225	NYSE	MSCI	Fri, May 15, 2015	62.65	62.70	62.33	62.48
1224	NYSE	MSCI	Thu, May 14, 2015	62.00	62.58	61.82	62.56
1223	NYSE	MSCI	Wed, May 13, 2015	61.15	61.88	61.05	61.83
1222	NYSE	MSCI	Tue, May 12, 2015	61.44	61.91	60.82	61.36
1221	NYSE	MSCI	Mon, May 11, 2015	62.13	62.38	61.82	61.83
1220	NYSE	MSCI	Fri, May 8, 2015	62.06	62.40	61.92	62.10
1219	NYSE	MSCI	Thu, May 7, 2015	61.25	61.95	61.11	61.60
1218	NYSE	MSCI	Wed, May 6, 2015	62.11	62.45	61.38	61.46
1217	NYSE	MSCI	Tue, May 5, 2015	62.21	62.38	61.81	62.04
1216	NYSE	MSCI	Mon, May 4, 2015	62.38	62.71	62.12	62.42
1215	NYSE	MSCI	Fri, May 1, 2015	61.55	62.39	61.14	62.35
1214	NYSE	MSCI	Thu, Apr 30, 2015	61.73	62.60	61.08	61.19
1213	NYSE	MSCI	Wed, Apr 29, 2015	62.56	63.02	62.34	62.60
1212	NYSE	MSCI	Tue, Apr 28, 2015	63.12	63.14	62.30	62.93
1211	NYSE	MSCI	Mon, Apr 27, 2015	62.84	63.24	62.44	62.96
1210	NYSE	MSCI	Fri, Apr 24, 2015	62.26	62.77	61.50	62.74
1209	NYSE	MSCI	Thu, Apr 23, 2015	61.56	62.48	61.12	62.25
1208	NYSE	MSCI	Wed, Apr 22, 2015	60.87	61.63	60.06	61.60
1207	NYSE	MSCI	Tue, Apr 21, 2015	61.22	61.46	60.79	60.87
1206	NYSE	MSCI	Mon, Apr 20, 2015	61.15	61.47	60.90	60.94
1205	NYSE	MSCI	Fri, Apr 17, 2015	61.00	61.10	60.61	60.89
1204	NYSE	MSCI	Thu, Apr 16, 2015	60.85	61.41	60.54	61.20
1203	NYSE	MSCI	Wed, Apr 15, 2015	61.10	61.10	60.68	61.00
1202	NYSE	MSCI	Tue, Apr 14, 2015	60.46	61.13	60.02	61.07
1201	NYSE	MSCI	Mon, Apr 13, 2015	60.51	60.96	60.29	60.32
1200	NYSE	MSCI	Fri, Apr 10, 2015	60.77	61.00	60.30	60.60
1199	NYSE	MSCI	Thu, Apr 9, 2015	61.72	61.99	60.68	60.75
1198	NYSE	MSCI	Wed, Apr 8, 2015	61.30	62.01	61.19	61.83
1197	NYSE	MSCI	Tue, Apr 7, 2015	62.09	62.12	61.17	61.28
1196	NYSE	MSCI	Mon, Apr 6, 2015	61.21	62.35	61.11	62.12
1195	NYSE	MSCI	Thu, Apr 2, 2015	61.11	61.56	60.91	61.51
1194	NYSE	MSCI	Wed, Apr 1, 2015	61.18	61.51	60.43	61.04
1193	NYSE	MSCI	Tue, Mar 31, 2015	60.89	61.41	60.57	61.31
1192	NYSE	MSCI	Mon, Mar 30, 2015	60.00	61.29	59.82	60.92
1191	NYSE	MSCI	Fri, Mar 27, 2015	59.18	59.69	58.89	59.58
1190	NYSE	MSCI	Thu, Mar 26, 2015	59.17	60.01	59.09	59.82
1189	NYSE	MSCI	Wed, Mar 25, 2015	59.96	60.19	59.24	59.32
1188	NYSE	MSCI	Tue, Mar 24, 2015	60.16	60.16	59.64	59.78
1187	NYSE	MSCI	Mon, Mar 23, 2015	59.69	60.18	59.18	60.18
1186	NYSE	MSCI	Fri, Mar 20, 2015	58.80	59.87	58.51	59.69
1185	NYSE	MSCI	Thu, Mar 19, 2015	58.68	58.79	58.28	58.62
1184	NYSE	MSCI	Wed, Mar 18, 2015	58.32	58.86	58.22	58.70
1183	NYSE	MSCI	Tue, Mar 17, 2015	57.81	58.58	57.81	58.41
1182	NYSE	MSCI	Mon, Mar 16, 2015	57.00	57.92	56.99	57.90
1181	NYSE	MSCI	Fri, Mar 13, 2015	57.16	57.25	56.28	56.74
1180	NYSE	MSCI	Thu, Mar 12, 2015	56.09	57.24	56.01	57.18
1179	NYSE	MSCI	Wed, Mar 11, 2015	54.90	56.04	54.84	55.83
1178	NYSE	MSCI	Tue, Mar 10, 2015	55.11	55.15	54.63	54.72
1177	NYSE	MSCI	Mon, Mar 9, 2015	55.45	55.89	55.22	55.66
1176	NYSE	MSCI	Fri, Mar 6, 2015	55.26	56.02	55.21	55.45
1175	NYSE	MSCI	Thu, Mar 5, 2015	56.65	56.95	55.18	55.40
1174	NYSE	MSCI	Wed, Mar 4, 2015	57.22	57.34	56.65	56.78
1173	NYSE	MSCI	Tue, Mar 3, 2015	57.53	57.55	57.22	57.32
1172	NYSE	MSCI	Mon, Mar 2, 2015	56.24	57.66	56.13	57.57
1171	NYSE	MSCI	Fri, Feb 27, 2015	56.77	57.15	56.08	56.11
1170	NYSE	MSCI	Thu, Feb 26, 2015	57.29	57.29	56.70	56.79
1169	NYSE	MSCI	Wed, Feb 25, 2015	57.72	57.73	57.15	57.23
1168	NYSE	MSCI	Tue, Feb 24, 2015	57.72	57.91	57.41	57.65
1167	NYSE	MSCI	Mon, Feb 23, 2015	58.08	58.12	57.51	57.61
1166	NYSE	MSCI	Fri, Feb 20, 2015	57.72	58.09	57.30	58.03
1165	NYSE	MSCI	Thu, Feb 19, 2015	57.32	57.89	57.31	57.80
1164	NYSE	MSCI	Wed, Feb 18, 2015	57.00	57.32	56.57	57.32
1163	NYSE	MSCI	Tue, Feb 17, 2015	57.02	57.47	57.02	57.35
1162	NYSE	MSCI	Fri, Feb 13, 2015	57.07	57.43	57.00	57.20
1161	NYSE	MSCI	Thu, Feb 12, 2015	56.71	57.54	56.55	57.20
1160	NYSE	MSCI	Wed, Feb 11, 2015	56.96	57.16	56.49	56.58
1159	NYSE	MSCI	Tue, Feb 10, 2015	57.10	57.17	56.54	56.98
1158	NYSE	MSCI	Mon, Feb 9, 2015	55.97	56.95	55.89	56.91
1157	NYSE	MSCI	Fri, Feb 6, 2015	55.72	56.76	55.58	56.03
1156	NYSE	MSCI	Thu, Feb 5, 2015	54.99	55.99	54.79	55.50
1155	NYSE	MSCI	Wed, Feb 4, 2015	54.72	55.50	54.72	55.13
1154	NYSE	MSCI	Tue, Feb 3, 2015	54.50	54.98	54.41	54.83
1153	NYSE	MSCI	Mon, Feb 2, 2015	54.03	54.44	53.22	54.36
1152	NYSE	MSCI	Fri, Jan 30, 2015	53.75	54.50	53.63	53.82
1151	NYSE	MSCI	Thu, Jan 29, 2015	54.04	54.53	53.62	54.50
1150	NYSE	MSCI	Wed, Jan 28, 2015	54.50	54.50	53.83	53.89
1149	NYSE	MSCI	Tue, Jan 27, 2015	54.05	54.61	53.82	54.28
1148	NYSE	MSCI	Mon, Jan 26, 2015	54.00	54.89	53.54	54.55
1147	NYSE	MSCI	Fri, Jan 23, 2015	54.34	54.69	54.11	54.22
1146	NYSE	MSCI	Thu, Jan 22, 2015	53.91	54.39	53.21	54.37
1145	NYSE	MSCI	Wed, Jan 21, 2015	53.42	53.92	52.87	53.57
1144	NYSE	MSCI	Tue, Jan 20, 2015	54.05	54.47	53.04	53.70
1143	NYSE	MSCI	Fri, Jan 16, 2015	52.82	54.10	52.54	54.06
1142	NYSE	MSCI	Thu, Jan 15, 2015	53.73	53.73	52.67	52.90
1141	NYSE	MSCI	Wed, Jan 14, 2015	53.63	53.93	53.01	53.70
1140	NYSE	MSCI	Tue, Jan 13, 2015	52.70	54.89	52.42	54.05
1139	NYSE	MSCI	Mon, Jan 12, 2015	52.01	52.49	51.76	51.94
1138	NYSE	MSCI	Fri, Jan 9, 2015	51.34	52.09	51.27	51.97
1137	NYSE	MSCI	Thu, Jan 8, 2015	50.06	51.27	49.68	51.22
1136	NYSE	MSCI	Wed, Jan 7, 2015	48.88	49.79	48.44	49.72
1135	NYSE	MSCI	Tue, Jan 6, 2015	47.60	49.55	47.54	48.61
1134	NYSE	MSCI	Mon, Jan 5, 2015	47.43	47.59	46.80	47.24
1133	NYSE	MSCI	Fri, Jan 2, 2015	47.69	47.94	46.93	47.69
1132	NYSE	MSCI	Wed, Dec 31, 2014	48.22	48.22	47.41	47.44
1131	NYSE	MSCI	Tue, Dec 30, 2014	47.94	48.39	47.83	48.16
1130	NYSE	MSCI	Mon, Dec 29, 2014	48.23	48.69	48.02	48.10
1129	NYSE	MSCI	Fri, Dec 26, 2014	48.65	48.95	48.32	48.35
1128	NYSE	MSCI	Wed, Dec 24, 2014	48.24	48.61	47.94	48.42
1127	NYSE	MSCI	Tue, Dec 23, 2014	48.15	48.65	48.03	48.16
1126	NYSE	MSCI	Mon, Dec 22, 2014	47.85	48.45	47.58	48.14
1125	NYSE	MSCI	Fri, Dec 19, 2014	47.49	48.03	47.45	47.89
1124	NYSE	MSCI	Thu, Dec 18, 2014	47.56	47.65	47.19	47.57
1123	NYSE	MSCI	Wed, Dec 17, 2014	46.33	46.98	45.82	46.93
1122	NYSE	MSCI	Tue, Dec 16, 2014	45.89	46.45	45.66	46.08
1121	NYSE	MSCI	Mon, Dec 15, 2014	46.35	46.52	45.82	46.11
1120	NYSE	MSCI	Fri, Dec 12, 2014	46.68	47.01	46.15	46.15
1119	NYSE	MSCI	Thu, Dec 11, 2014	47.21	47.84	46.94	47.17
1118	NYSE	MSCI	Wed, Dec 10, 2014	47.57	47.83	46.82	46.91
1117	NYSE	MSCI	Tue, Dec 9, 2014	47.58	48.11	47.22	47.95
1116	NYSE	MSCI	Mon, Dec 8, 2014	47.59	48.26	47.59	48.08
1115	NYSE	MSCI	Fri, Dec 5, 2014	48.04	48.04	47.43	47.70
1114	NYSE	MSCI	Thu, Dec 4, 2014	47.82	48.12	47.41	47.92
1113	NYSE	MSCI	Wed, Dec 3, 2014	47.88	48.06	47.75	47.94
1112	NYSE	MSCI	Tue, Dec 2, 2014	47.74	48.10	47.56	47.91
1111	NYSE	MSCI	Mon, Dec 1, 2014	48.34	48.44	47.67	47.67
1110	NYSE	MSCI	Fri, Nov 28, 2014	48.64	48.86	48.26	48.36
1109	NYSE	MSCI	Wed, Nov 26, 2014	48.49	48.80	48.41	48.54
1108	NYSE	MSCI	Tue, Nov 25, 2014	48.78	49.08	48.46	48.50
1107	NYSE	MSCI	Mon, Nov 24, 2014	48.61	48.95	48.40	48.92
1106	NYSE	MSCI	Fri, Nov 21, 2014	48.44	48.54	48.15	48.50
1105	NYSE	MSCI	Thu, Nov 20, 2014	48.21	48.37	47.80	48.01
1104	NYSE	MSCI	Wed, Nov 19, 2014	46.92	48.55	46.71	48.40
1103	NYSE	MSCI	Tue, Nov 18, 2014	47.27	47.39	46.90	47.01
1102	NYSE	MSCI	Mon, Nov 17, 2014	47.83	47.97	47.12	47.21
1101	NYSE	MSCI	Fri, Nov 14, 2014	47.81	48.49	47.74	47.90
1100	NYSE	MSCI	Thu, Nov 13, 2014	48.21	48.31	47.78	47.78
1099	NYSE	MSCI	Wed, Nov 12, 2014	47.98	48.46	47.97	48.03
1098	NYSE	MSCI	Tue, Nov 11, 2014	48.03	48.36	47.82	48.21
1097	NYSE	MSCI	Mon, Nov 10, 2014	47.47	48.20	47.31	48.08
1096	NYSE	MSCI	Fri, Nov 7, 2014	47.66	47.85	47.24	47.46
1095	NYSE	MSCI	Thu, Nov 6, 2014	47.05	47.61	46.99	47.54
1094	NYSE	MSCI	Wed, Nov 5, 2014	47.26	47.31	46.74	47.13
1093	NYSE	MSCI	Tue, Nov 4, 2014	46.43	47.01	46.25	46.89
1092	NYSE	MSCI	Mon, Nov 3, 2014	46.67	46.91	46.37	46.50
1091	NYSE	MSCI	Fri, Oct 31, 2014	46.78	47.02	45.80	46.66
1090	NYSE	MSCI	Thu, Oct 30, 2014	46.87	46.92	45.74	46.63
1089	NYSE	MSCI	Wed, Oct 29, 2014	47.09	47.26	46.26	46.88
1088	NYSE	MSCI	Tue, Oct 28, 2014	46.71	47.10	46.39	46.77
1087	NYSE	MSCI	Mon, Oct 27, 2014	45.87	46.53	45.80	46.45
1086	NYSE	MSCI	Fri, Oct 24, 2014	45.67	46.08	45.58	46.00
1085	NYSE	MSCI	Thu, Oct 23, 2014	45.76	45.94	45.39	45.63
1084	NYSE	MSCI	Wed, Oct 22, 2014	44.83	45.43	44.62	45.08
1083	NYSE	MSCI	Tue, Oct 21, 2014	43.80	44.82	43.80	44.79
1082	NYSE	MSCI	Mon, Oct 20, 2014	43.15	43.66	43.01	43.66
1081	NYSE	MSCI	Fri, Oct 17, 2014	42.71	43.46	42.57	43.41
1080	NYSE	MSCI	Thu, Oct 16, 2014	41.40	42.39	41.25	42.25
1079	NYSE	MSCI	Wed, Oct 15, 2014	41.76	42.53	41.16	42.20
1078	NYSE	MSCI	Tue, Oct 14, 2014	42.93	43.05	42.43	42.56
1077	NYSE	MSCI	Mon, Oct 13, 2014	43.34	43.62	42.75	42.76
1076	NYSE	MSCI	Fri, Oct 10, 2014	44.31	44.71	43.51	43.53
1075	NYSE	MSCI	Thu, Oct 9, 2014	45.45	45.56	44.59	44.60
1074	NYSE	MSCI	Wed, Oct 8, 2014	45.71	46.00	45.24	45.65
1073	NYSE	MSCI	Tue, Oct 7, 2014	46.82	46.98	45.62	45.64
1072	NYSE	MSCI	Mon, Oct 6, 2014	47.64	47.78	46.98	46.99
1071	NYSE	MSCI	Fri, Oct 3, 2014	47.92	47.99	47.44	47.52
1070	NYSE	MSCI	Thu, Oct 2, 2014	46.58	47.73	46.58	47.60
1069	NYSE	MSCI	Wed, Oct 1, 2014	47.00	47.26	46.32	46.56
1068	NYSE	MSCI	Tue, Sep 30, 2014	47.24	47.32	46.91	47.02
1067	NYSE	MSCI	Mon, Sep 29, 2014	46.54	47.00	46.51	46.99
1066	NYSE	MSCI	Fri, Sep 26, 2014	46.94	47.05	46.71	46.97
1065	NYSE	MSCI	Thu, Sep 25, 2014	47.09	47.26	46.72	46.77
1064	NYSE	MSCI	Wed, Sep 24, 2014	47.00	47.55	46.86	47.33
1063	NYSE	MSCI	Tue, Sep 23, 2014	47.55	47.55	46.96	46.99
1062	NYSE	MSCI	Mon, Sep 22, 2014	48.36	48.57	47.58	47.63
1061	NYSE	MSCI	Fri, Sep 19, 2014	48.87	49.17	48.11	48.39
1060	NYSE	MSCI	Thu, Sep 18, 2014	46.92	51.98	46.92	48.98
1059	NYSE	MSCI	Wed, Sep 17, 2014	46.54	46.57	46.10	46.29
1058	NYSE	MSCI	Tue, Sep 16, 2014	46.37	46.90	46.23	46.54
1057	NYSE	MSCI	Mon, Sep 15, 2014	46.81	46.85	46.32	46.40
1056	NYSE	MSCI	Fri, Sep 12, 2014	46.84	46.86	46.37	46.70
1055	NYSE	MSCI	Thu, Sep 11, 2014	46.42	46.80	46.41	46.79
1054	NYSE	MSCI	Wed, Sep 10, 2014	46.16	46.76	46.14	46.65
1053	NYSE	MSCI	Tue, Sep 9, 2014	46.19	46.30	45.80	46.20
1052	NYSE	MSCI	Mon, Sep 8, 2014	46.20	46.60	45.94	46.29
1051	NYSE	MSCI	Fri, Sep 5, 2014	46.41	46.55	46.10	46.35
1050	NYSE	MSCI	Thu, Sep 4, 2014	46.40	46.79	46.21	46.43
1049	NYSE	MSCI	Wed, Sep 3, 2014	46.77	46.95	46.26	46.43
1048	NYSE	MSCI	Tue, Sep 2, 2014	46.32	46.90	46.16	46.58
1047	NYSE	MSCI	Fri, Aug 29, 2014	45.94	46.25	45.73	46.14
1046	NYSE	MSCI	Thu, Aug 28, 2014	46.03	46.09	45.68	45.87
1045	NYSE	MSCI	Wed, Aug 27, 2014	46.83	46.83	46.03	46.14
1044	NYSE	MSCI	Tue, Aug 26, 2014	46.32	47.03	46.14	46.74
1043	NYSE	MSCI	Mon, Aug 25, 2014	46.50	46.63	46.17	46.28
1042	NYSE	MSCI	Fri, Aug 22, 2014	46.17	46.50	46.07	46.21
1041	NYSE	MSCI	Thu, Aug 21, 2014	45.96	46.25	45.77	46.18
1040	NYSE	MSCI	Wed, Aug 20, 2014	45.54	45.97	45.38	45.86
1039	NYSE	MSCI	Tue, Aug 19, 2014	45.70	45.88	45.41	45.63
1038	NYSE	MSCI	Mon, Aug 18, 2014	45.65	45.85	45.50	45.68
1037	NYSE	MSCI	Fri, Aug 15, 2014	45.39	45.65	44.62	45.17
1036	NYSE	MSCI	Thu, Aug 14, 2014	45.05	45.30	44.85	45.12
1035	NYSE	MSCI	Wed, Aug 13, 2014	44.76	45.03	44.59	44.92
1034	NYSE	MSCI	Tue, Aug 12, 2014	44.21	44.84	44.21	44.60
1033	NYSE	MSCI	Mon, Aug 11, 2014	44.23	44.61	44.05	44.57
1032	NYSE	MSCI	Fri, Aug 8, 2014	43.93	44.37	43.81	44.00
1031	NYSE	MSCI	Thu, Aug 7, 2014	44.41	44.41	43.76	43.90
1030	NYSE	MSCI	Wed, Aug 6, 2014	43.82	44.30	43.76	44.15
1029	NYSE	MSCI	Tue, Aug 5, 2014	44.36	44.46	43.96	43.99
1028	NYSE	MSCI	Mon, Aug 4, 2014	44.50	44.80	44.10	44.55
1027	NYSE	MSCI	Fri, Aug 1, 2014	44.86	45.05	43.86	44.36
1026	NYSE	MSCI	Thu, Jul 31, 2014	47.00	47.17	45.21	45.25
1025	NYSE	MSCI	Wed, Jul 30, 2014	46.52	46.94	46.06	46.56
1024	NYSE	MSCI	Tue, Jul 29, 2014	46.79	47.29	46.38	46.40
1023	NYSE	MSCI	Mon, Jul 28, 2014	46.80	46.95	46.33	46.73
1022	NYSE	MSCI	Fri, Jul 25, 2014	46.86	47.03	46.44	46.80
1021	NYSE	MSCI	Thu, Jul 24, 2014	46.79	47.18	46.40	47.11
1020	NYSE	MSCI	Wed, Jul 23, 2014	46.94	46.94	46.68	46.82
1019	NYSE	MSCI	Tue, Jul 22, 2014	46.95	47.30	46.85	46.94
1018	NYSE	MSCI	Mon, Jul 21, 2014	46.61	47.03	46.50	46.69
1017	NYSE	MSCI	Fri, Jul 18, 2014	46.37	46.99	46.25	46.93
1016	NYSE	MSCI	Thu, Jul 17, 2014	46.48	46.91	46.12	46.27
1015	NYSE	MSCI	Wed, Jul 16, 2014	46.64	46.83	46.08	46.64
1014	NYSE	MSCI	Tue, Jul 15, 2014	46.54	46.78	46.07	46.39
1013	NYSE	MSCI	Mon, Jul 14, 2014	46.40	46.69	46.28	46.37
1012	NYSE	MSCI	Fri, Jul 11, 2014	45.94	46.19	45.64	46.09
1011	NYSE	MSCI	Thu, Jul 10, 2014	45.68	46.25	45.56	45.93
1010	NYSE	MSCI	Wed, Jul 9, 2014	46.41	46.70	46.00	46.32
1009	NYSE	MSCI	Tue, Jul 8, 2014	46.91	47.21	46.19	46.47
1008	NYSE	MSCI	Mon, Jul 7, 2014	47.17	47.38	46.94	47.08
1007	NYSE	MSCI	Thu, Jul 3, 2014	46.81	47.42	46.76	47.34
1006	NYSE	MSCI	Wed, Jul 2, 2014	46.40	46.80	46.30	46.52
1005	NYSE	MSCI	Tue, Jul 1, 2014	46.00	46.79	45.74	46.55
1004	NYSE	MSCI	Mon, Jun 30, 2014	45.20	45.86	45.16	45.85
1003	NYSE	MSCI	Fri, Jun 27, 2014	44.46	45.26	44.46	45.20
1002	NYSE	MSCI	Thu, Jun 26, 2014	44.52	44.71	44.16	44.46
1001	NYSE	MSCI	Wed, Jun 25, 2014	44.39	44.90	44.37	44.59
1000	NYSE	MSCI	Tue, Jun 24, 2014	44.87	45.41	44.41	44.44
999	NYSE	MSCI	Mon, Jun 23, 2014	44.64	44.92	44.34	44.86
998	NYSE	MSCI	Fri, Jun 20, 2014	45.04	45.33	44.56	44.58
997	NYSE	MSCI	Thu, Jun 19, 2014	45.21	45.62	44.55	44.92
996	NYSE	MSCI	Wed, Jun 18, 2014	45.44	45.72	44.86	45.11
995	NYSE	MSCI	Tue, Jun 17, 2014	44.65	45.66	44.62	45.47
994	NYSE	MSCI	Mon, Jun 16, 2014	44.80	44.94	44.41	44.77
993	NYSE	MSCI	Fri, Jun 13, 2014	44.89	44.98	44.56	44.84
992	NYSE	MSCI	Thu, Jun 12, 2014	44.80	45.00	44.49	44.76
991	NYSE	MSCI	Wed, Jun 11, 2014	44.40	44.97	44.21	44.90
990	NYSE	MSCI	Tue, Jun 10, 2014	44.61	44.87	44.52	44.70
989	NYSE	MSCI	Mon, Jun 9, 2014	44.40	44.93	44.25	44.82
988	NYSE	MSCI	Fri, Jun 6, 2014	44.00	44.73	43.99	44.41
987	NYSE	MSCI	Thu, Jun 5, 2014	43.57	43.96	43.23	43.90
986	NYSE	MSCI	Wed, Jun 4, 2014	43.25	43.48	43.02	43.45
985	NYSE	MSCI	Tue, Jun 3, 2014	43.29	43.36	42.82	43.35
984	NYSE	MSCI	Mon, Jun 2, 2014	43.15	43.44	42.76	43.34
983	NYSE	MSCI	Fri, May 30, 2014	43.47	43.47	42.84	43.16
982	NYSE	MSCI	Thu, May 29, 2014	43.45	43.49	43.10	43.48
981	NYSE	MSCI	Wed, May 28, 2014	43.39	43.63	43.06	43.32
980	NYSE	MSCI	Tue, May 27, 2014	43.14	43.76	43.01	43.41
979	NYSE	MSCI	Fri, May 23, 2014	42.64	43.07	42.51	42.95
978	NYSE	MSCI	Thu, May 22, 2014	42.06	42.68	42.01	42.56
977	NYSE	MSCI	Wed, May 21, 2014	41.50	42.07	41.33	42.06
976	NYSE	MSCI	Tue, May 20, 2014	42.47	42.48	41.37	41.38
975	NYSE	MSCI	Mon, May 19, 2014	42.25	42.75	42.24	42.56
974	NYSE	MSCI	Fri, May 16, 2014	42.12	42.42	41.72	42.28
973	NYSE	MSCI	Thu, May 15, 2014	42.10	42.40	41.29	42.13
972	NYSE	MSCI	Wed, May 14, 2014	42.57	42.65	42.17	42.17
971	NYSE	MSCI	Tue, May 13, 2014	43.34	43.60	42.69	42.70
970	NYSE	MSCI	Mon, May 12, 2014	41.64	43.65	41.60	43.34
969	NYSE	MSCI	Fri, May 9, 2014	41.35	41.85	41.22	41.54
968	NYSE	MSCI	Thu, May 8, 2014	42.00	42.15	41.38	41.42
967	NYSE	MSCI	Wed, May 7, 2014	41.33	42.27	41.09	42.14
966	NYSE	MSCI	Tue, May 6, 2014	41.23	41.40	40.94	41.26
965	NYSE	MSCI	Mon, May 5, 2014	41.00	41.32	40.50	41.19
964	NYSE	MSCI	Fri, May 2, 2014	41.08	42.00	40.89	41.24
963	NYSE	MSCI	Thu, May 1, 2014	40.50	41.95	40.41	40.99
962	NYSE	MSCI	Wed, Apr 30, 2014	41.29	41.65	40.26	40.54
961	NYSE	MSCI	Tue, Apr 29, 2014	41.97	42.11	41.64	41.71
960	NYSE	MSCI	Mon, Apr 28, 2014	41.88	42.33	41.44	41.79
959	NYSE	MSCI	Fri, Apr 25, 2014	42.01	42.52	41.54	41.69
958	NYSE	MSCI	Thu, Apr 24, 2014	42.59	42.82	42.22	42.28
957	NYSE	MSCI	Wed, Apr 23, 2014	42.54	42.72	42.18	42.28
956	NYSE	MSCI	Tue, Apr 22, 2014	42.39	42.97	42.25	42.56
955	NYSE	MSCI	Mon, Apr 21, 2014	42.09	42.51	41.80	42.39
954	NYSE	MSCI	Thu, Apr 17, 2014	42.16	42.51	41.88	42.17
953	NYSE	MSCI	Wed, Apr 16, 2014	41.71	42.16	41.37	42.12
952	NYSE	MSCI	Tue, Apr 15, 2014	41.75	41.83	40.40	41.28
951	NYSE	MSCI	Mon, Apr 14, 2014	41.99	42.31	41.29	41.55
950	NYSE	MSCI	Fri, Apr 11, 2014	41.70	42.18	41.43	41.72
949	NYSE	MSCI	Thu, Apr 10, 2014	43.04	43.15	41.66	42.07
948	NYSE	MSCI	Wed, Apr 9, 2014	42.77	43.18	42.49	43.10
947	NYSE	MSCI	Tue, Apr 8, 2014	42.28	42.85	42.01	42.64
946	NYSE	MSCI	Mon, Apr 7, 2014	42.93	43.19	42.19	42.28
945	NYSE	MSCI	Fri, Apr 4, 2014	43.98	44.10	42.80	43.07
944	NYSE	MSCI	Thu, Apr 3, 2014	43.86	43.96	43.33	43.76
943	NYSE	MSCI	Wed, Apr 2, 2014	43.95	44.02	43.31	43.80
942	NYSE	MSCI	Tue, Apr 1, 2014	43.03	43.82	42.83	43.81
941	NYSE	MSCI	Mon, Mar 31, 2014	42.42	43.08	42.26	43.02
940	NYSE	MSCI	Fri, Mar 28, 2014	41.90	42.73	41.79	42.11
939	NYSE	MSCI	Thu, Mar 27, 2014	41.72	42.17	41.22	41.87
938	NYSE	MSCI	Wed, Mar 26, 2014	42.89	43.04	41.72	41.77
937	NYSE	MSCI	Tue, Mar 25, 2014	43.17	43.70	42.67	42.72
936	NYSE	MSCI	Mon, Mar 24, 2014	45.24	45.47	44.36	44.44
935	NYSE	MSCI	Fri, Mar 21, 2014	45.58	45.69	44.88	45.32
934	NYSE	MSCI	Thu, Mar 20, 2014	45.16	45.78	44.98	45.48
933	NYSE	MSCI	Wed, Mar 19, 2014	45.52	45.80	44.97	45.26
932	NYSE	MSCI	Tue, Mar 18, 2014	45.98	45.98	44.95	45.63
931	NYSE	MSCI	Mon, Mar 17, 2014	45.53	45.97	45.49	45.62
930	NYSE	MSCI	Fri, Mar 14, 2014	45.20	45.59	44.76	45.21
929	NYSE	MSCI	Thu, Mar 13, 2014	46.30	46.40	45.23	45.27
928	NYSE	MSCI	Wed, Mar 12, 2014	45.79	46.28	45.75	46.27
927	NYSE	MSCI	Tue, Mar 11, 2014	45.75	46.27	45.61	45.99
926	NYSE	MSCI	Mon, Mar 10, 2014	45.66	45.87	45.23	45.74
925	NYSE	MSCI	Fri, Mar 7, 2014	45.93	46.02	45.41	45.75
924	NYSE	MSCI	Thu, Mar 6, 2014	45.36	45.80	45.13	45.74
923	NYSE	MSCI	Wed, Mar 5, 2014	45.52	45.52	44.86	45.14
922	NYSE	MSCI	Tue, Mar 4, 2014	44.79	45.65	44.79	45.60
921	NYSE	MSCI	Mon, Mar 3, 2014	43.37	44.79	43.13	44.18
920	NYSE	MSCI	Fri, Feb 28, 2014	43.76	44.32	43.45	43.71
919	NYSE	MSCI	Thu, Feb 27, 2014	43.75	44.09	43.58	43.79
918	NYSE	MSCI	Wed, Feb 26, 2014	43.99	44.39	43.82	43.83
917	NYSE	MSCI	Tue, Feb 25, 2014	44.05	44.23	43.70	43.85
916	NYSE	MSCI	Mon, Feb 24, 2014	44.55	44.83	44.19	44.21
915	NYSE	MSCI	Fri, Feb 21, 2014	45.12	45.12	44.51	44.53
914	NYSE	MSCI	Thu, Feb 20, 2014	43.51	45.01	43.45	44.98
913	NYSE	MSCI	Wed, Feb 19, 2014	43.68	44.29	43.47	43.49
912	NYSE	MSCI	Tue, Feb 18, 2014	42.74	44.03	42.74	43.87
911	NYSE	MSCI	Fri, Feb 14, 2014	42.34	42.81	42.21	42.74
910	NYSE	MSCI	Thu, Feb 13, 2014	42.68	42.75	42.16	42.45
909	NYSE	MSCI	Wed, Feb 12, 2014	41.46	42.45	41.41	42.26
908	NYSE	MSCI	Tue, Feb 11, 2014	41.28	41.82	40.66	41.46
907	NYSE	MSCI	Mon, Feb 10, 2014	40.28	40.84	40.00	40.68
906	NYSE	MSCI	Fri, Feb 7, 2014	40.45	40.70	39.78	40.28
905	NYSE	MSCI	Thu, Feb 6, 2014	41.85	42.32	40.35	40.74
904	NYSE	MSCI	Wed, Feb 5, 2014	41.67	41.72	41.20	41.51
903	NYSE	MSCI	Tue, Feb 4, 2014	41.21	41.78	40.67	41.72
902	NYSE	MSCI	Mon, Feb 3, 2014	42.70	42.75	40.93	41.01
901	NYSE	MSCI	Fri, Jan 31, 2014	42.13	43.18	41.77	42.72
900	NYSE	MSCI	Thu, Jan 30, 2014	41.97	42.61	41.66	42.58
899	NYSE	MSCI	Wed, Jan 29, 2014	41.90	42.23	41.45	41.50
898	NYSE	MSCI	Tue, Jan 28, 2014	42.22	42.63	42.12	42.34
897	NYSE	MSCI	Mon, Jan 27, 2014	42.99	43.20	42.06	42.22
896	NYSE	MSCI	Fri, Jan 24, 2014	44.67	44.76	42.95	42.97
895	NYSE	MSCI	Thu, Jan 23, 2014	44.76	44.91	44.56	44.90
894	NYSE	MSCI	Wed, Jan 22, 2014	44.79	45.00	44.48	44.95
893	NYSE	MSCI	Tue, Jan 21, 2014	44.59	44.71	44.21	44.61
892	NYSE	MSCI	Fri, Jan 17, 2014	43.94	44.62	43.94	44.22
891	NYSE	MSCI	Thu, Jan 16, 2014	43.21	44.02	43.21	44.00
890	NYSE	MSCI	Wed, Jan 15, 2014	43.80	43.93	43.38	43.43
889	NYSE	MSCI	Tue, Jan 14, 2014	43.19	43.77	42.87	43.66
888	NYSE	MSCI	Mon, Jan 13, 2014	43.74	43.80	43.02	43.12
887	NYSE	MSCI	Fri, Jan 10, 2014	43.61	43.97	43.40	43.78
886	NYSE	MSCI	Thu, Jan 9, 2014	43.54	43.91	43.21	43.62
885	NYSE	MSCI	Wed, Jan 8, 2014	43.61	43.75	43.31	43.47
884	NYSE	MSCI	Tue, Jan 7, 2014	43.53	43.68	43.20	43.54
883	NYSE	MSCI	Mon, Jan 6, 2014	43.31	43.44	43.02	43.10
882	NYSE	MSCI	Fri, Jan 3, 2014	43.13	43.49	43.07	43.17
881	NYSE	MSCI	Thu, Jan 2, 2014	43.63	43.64	43.09	43.15
880	NYSE	MSCI	Tue, Dec 31, 2013	43.69	43.80	43.52	43.72
879	NYSE	MSCI	Mon, Dec 30, 2013	43.50	43.82	43.30	43.64
878	NYSE	MSCI	Fri, Dec 27, 2013	43.53	43.83	43.31	43.47
877	NYSE	MSCI	Thu, Dec 26, 2013	43.51	43.80	43.33	43.39
876	NYSE	MSCI	Tue, Dec 24, 2013	43.15	43.40	42.93	43.34
875	NYSE	MSCI	Mon, Dec 23, 2013	42.92	43.12	42.85	43.00
874	NYSE	MSCI	Fri, Dec 20, 2013	42.16	42.78	41.97	42.60
873	NYSE	MSCI	Thu, Dec 19, 2013	43.02	43.29	42.02	42.05
872	NYSE	MSCI	Wed, Dec 18, 2013	42.81	43.01	42.13	42.99
871	NYSE	MSCI	Tue, Dec 17, 2013	43.12	43.42	42.64	42.67
870	NYSE	MSCI	Mon, Dec 16, 2013	43.59	43.80	43.11	43.19
869	NYSE	MSCI	Fri, Dec 13, 2013	43.65	44.07	43.04	43.46
868	NYSE	MSCI	Thu, Dec 12, 2013	43.68	43.95	43.19	43.47
867	NYSE	MSCI	Wed, Dec 11, 2013	43.78	43.91	42.73	42.84
866	NYSE	MSCI	Tue, Dec 10, 2013	43.86	44.26	43.58	43.60
865	NYSE	MSCI	Mon, Dec 9, 2013	44.28	44.63	43.96	44.15
864	NYSE	MSCI	Fri, Dec 6, 2013	44.37	44.53	43.89	44.21
863	NYSE	MSCI	Thu, Dec 5, 2013	43.92	44.14	43.37	43.87
862	NYSE	MSCI	Wed, Dec 4, 2013	43.94	44.44	43.52	43.91
861	NYSE	MSCI	Tue, Dec 3, 2013	44.60	44.79	44.05	44.19
860	NYSE	MSCI	Mon, Dec 2, 2013	44.38	45.42	44.31	44.71
859	NYSE	MSCI	Fri, Nov 29, 2013	44.42	44.85	43.99	44.39
858	NYSE	MSCI	Wed, Nov 27, 2013	44.67	44.89	44.39	44.50
857	NYSE	MSCI	Tue, Nov 26, 2013	44.50	44.67	44.27	44.57
856	NYSE	MSCI	Mon, Nov 25, 2013	44.22	44.50	44.00	44.45
855	NYSE	MSCI	Fri, Nov 22, 2013	43.96	44.21	43.90	44.08
854	NYSE	MSCI	Thu, Nov 21, 2013	43.27	43.87	43.06	43.86
853	NYSE	MSCI	Wed, Nov 20, 2013	43.13	43.42	42.90	43.10
852	NYSE	MSCI	Tue, Nov 19, 2013	42.98	43.25	42.68	43.04
851	NYSE	MSCI	Mon, Nov 18, 2013	43.45	43.74	42.88	43.02
850	NYSE	MSCI	Fri, Nov 15, 2013	43.18	43.80	43.14	43.48
849	NYSE	MSCI	Thu, Nov 14, 2013	42.30	43.04	42.30	43.02
848	NYSE	MSCI	Wed, Nov 13, 2013	41.87	42.49	41.51	42.38
847	NYSE	MSCI	Tue, Nov 12, 2013	41.54	42.44	41.54	41.91
846	NYSE	MSCI	Mon, Nov 11, 2013	41.60	41.91	41.45	41.78
845	NYSE	MSCI	Fri, Nov 8, 2013	40.76	41.82	40.76	41.62
844	NYSE	MSCI	Thu, Nov 7, 2013	41.49	41.71	40.54	40.63
843	NYSE	MSCI	Wed, Nov 6, 2013	41.47	41.79	41.27	41.42
842	NYSE	MSCI	Tue, Nov 5, 2013	41.36	41.84	41.10	41.38
841	NYSE	MSCI	Mon, Nov 4, 2013	41.02	41.66	40.85	41.42
840	NYSE	MSCI	Fri, Nov 1, 2013	40.69	41.03	40.34	40.97
839	NYSE	MSCI	Thu, Oct 31, 2013	40.75	41.42	40.31	40.77
838	NYSE	MSCI	Wed, Oct 30, 2013	41.87	41.95	41.01	41.21
837	NYSE	MSCI	Tue, Oct 29, 2013	41.54	41.91	41.43	41.90
836	NYSE	MSCI	Mon, Oct 28, 2013	41.49	41.69	41.23	41.34
835	NYSE	MSCI	Fri, Oct 25, 2013	41.30	41.63	41.28	41.37
834	NYSE	MSCI	Thu, Oct 24, 2013	41.10	41.57	41.06	41.32
833	NYSE	MSCI	Wed, Oct 23, 2013	40.49	41.01	40.20	40.93
832	NYSE	MSCI	Tue, Oct 22, 2013	40.77	40.99	40.49	40.60
831	NYSE	MSCI	Mon, Oct 21, 2013	40.35	40.79	40.33	40.51
830	NYSE	MSCI	Fri, Oct 18, 2013	40.04	40.47	39.93	40.35
829	NYSE	MSCI	Thu, Oct 17, 2013	39.41	40.01	39.41	40.00
828	NYSE	MSCI	Wed, Oct 16, 2013	39.72	40.15	39.59	39.60
827	NYSE	MSCI	Tue, Oct 15, 2013	39.77	39.86	39.39	39.54
826	NYSE	MSCI	Mon, Oct 14, 2013	39.49	39.83	39.35	39.72
825	NYSE	MSCI	Fri, Oct 11, 2013	39.14	39.71	39.10	39.69
824	NYSE	MSCI	Thu, Oct 10, 2013	38.73	39.45	38.73	39.19
823	NYSE	MSCI	Wed, Oct 9, 2013	38.92	39.08	38.12	38.31
822	NYSE	MSCI	Tue, Oct 8, 2013	39.62	39.78	38.59	38.91
821	NYSE	MSCI	Mon, Oct 7, 2013	40.00	40.00	39.61	39.63
820	NYSE	MSCI	Fri, Oct 4, 2013	40.01	40.32	39.84	40.26
819	NYSE	MSCI	Thu, Oct 3, 2013	40.05	40.17	39.47	39.91
818	NYSE	MSCI	Wed, Oct 2, 2013	40.25	40.59	39.92	40.07
817	NYSE	MSCI	Tue, Oct 1, 2013	40.40	41.02	40.38	40.53
816	NYSE	MSCI	Mon, Sep 30, 2013	39.95	40.32	39.65	40.26
815	NYSE	MSCI	Fri, Sep 27, 2013	40.55	40.65	40.23	40.23
814	NYSE	MSCI	Thu, Sep 26, 2013	40.38	40.74	40.30	40.67
813	NYSE	MSCI	Wed, Sep 25, 2013	40.16	40.80	40.06	40.33
812	NYSE	MSCI	Tue, Sep 24, 2013	40.32	40.60	39.96	40.25
811	NYSE	MSCI	Mon, Sep 23, 2013	40.32	40.60	40.03	40.24
810	NYSE	MSCI	Fri, Sep 20, 2013	40.89	41.26	40.32	40.32
809	NYSE	MSCI	Thu, Sep 19, 2013	41.19	41.24	40.59	40.78
808	NYSE	MSCI	Wed, Sep 18, 2013	40.55	41.01	40.46	41.01
807	NYSE	MSCI	Tue, Sep 17, 2013	40.00	40.64	39.93	40.64
806	NYSE	MSCI	Mon, Sep 16, 2013	40.16	40.22	39.90	40.05
805	NYSE	MSCI	Fri, Sep 13, 2013	39.82	39.99	39.58	39.66
804	NYSE	MSCI	Thu, Sep 12, 2013	39.66	40.10	39.61	39.65
803	NYSE	MSCI	Wed, Sep 11, 2013	39.50	39.97	39.39	39.67
802	NYSE	MSCI	Tue, Sep 10, 2013	39.60	39.69	39.03	39.64
801	NYSE	MSCI	Mon, Sep 9, 2013	38.98	39.55	38.97	39.46
800	NYSE	MSCI	Fri, Sep 6, 2013	38.56	38.84	37.97	38.76
799	NYSE	MSCI	Thu, Sep 5, 2013	38.08	38.80	38.08	38.43
798	NYSE	MSCI	Wed, Sep 4, 2013	37.46	38.20	37.27	38.17
797	NYSE	MSCI	Tue, Sep 3, 2013	37.99	38.29	37.17	37.48
796	NYSE	MSCI	Fri, Aug 30, 2013	38.27	38.27	37.45	37.51
795	NYSE	MSCI	Thu, Aug 29, 2013	37.94	38.46	37.94	38.16
794	NYSE	MSCI	Wed, Aug 28, 2013	37.54	38.33	37.54	38.08
793	NYSE	MSCI	Tue, Aug 27, 2013	38.17	38.19	37.52	37.57
792	NYSE	MSCI	Mon, Aug 26, 2013	38.44	38.82	38.44	38.60
791	NYSE	MSCI	Fri, Aug 23, 2013	38.53	38.63	38.21	38.47
790	NYSE	MSCI	Thu, Aug 22, 2013	38.21	38.73	38.20	38.50
789	NYSE	MSCI	Wed, Aug 21, 2013	38.07	38.43	37.91	38.08
788	NYSE	MSCI	Tue, Aug 20, 2013	38.00	38.34	37.93	38.25
787	NYSE	MSCI	Mon, Aug 19, 2013	37.39	38.38	37.31	38.00
786	NYSE	MSCI	Fri, Aug 16, 2013	37.59	37.80	37.23	37.44
785	NYSE	MSCI	Thu, Aug 15, 2013	37.68	37.94	37.28	37.55
784	NYSE	MSCI	Wed, Aug 14, 2013	37.88	38.14	37.77	37.93
783	NYSE	MSCI	Tue, Aug 13, 2013	38.05	38.24	37.61	37.92
782	NYSE	MSCI	Mon, Aug 12, 2013	37.75	38.49	37.62	37.89
781	NYSE	MSCI	Fri, Aug 9, 2013	37.84	38.60	37.47	37.99
780	NYSE	MSCI	Thu, Aug 8, 2013	37.69	38.13	37.45	37.83
779	NYSE	MSCI	Wed, Aug 7, 2013	37.45	37.62	37.21	37.41
778	NYSE	MSCI	Tue, Aug 6, 2013	37.57	37.96	37.51	37.62
777	NYSE	MSCI	Mon, Aug 5, 2013	37.46	38.05	37.25	37.78
776	NYSE	MSCI	Fri, Aug 2, 2013	36.57	37.97	36.48	37.45
775	NYSE	MSCI	Thu, Aug 1, 2013	36.14	36.83	35.71	36.52
774	NYSE	MSCI	Wed, Jul 31, 2013	34.99	35.33	34.94	35.05
773	NYSE	MSCI	Tue, Jul 30, 2013	35.05	35.23	34.89	34.92
772	NYSE	MSCI	Mon, Jul 29, 2013	35.08	35.13	34.75	34.86
771	NYSE	MSCI	Fri, Jul 26, 2013	35.22	35.37	34.73	35.13
770	NYSE	MSCI	Thu, Jul 25, 2013	34.99	35.57	34.99	35.39
769	NYSE	MSCI	Wed, Jul 24, 2013	35.42	35.67	35.04	35.08
768	NYSE	MSCI	Tue, Jul 23, 2013	35.40	35.78	35.07	35.25
767	NYSE	MSCI	Mon, Jul 22, 2013	35.00	35.42	35.00	35.37
766	NYSE	MSCI	Fri, Jul 19, 2013	34.70	35.00	34.57	34.93
765	NYSE	MSCI	Thu, Jul 18, 2013	34.54	35.05	34.54	34.70
764	NYSE	MSCI	Wed, Jul 17, 2013	34.53	34.77	34.42	34.49
763	NYSE	MSCI	Tue, Jul 16, 2013	34.68	34.68	34.37	34.43
762	NYSE	MSCI	Mon, Jul 15, 2013	34.57	34.81	34.48	34.67
761	NYSE	MSCI	Fri, Jul 12, 2013	34.47	34.75	34.41	34.56
760	NYSE	MSCI	Thu, Jul 11, 2013	34.40	34.72	34.15	34.40
759	NYSE	MSCI	Wed, Jul 10, 2013	34.21	34.42	33.68	33.72
758	NYSE	MSCI	Tue, Jul 9, 2013	34.74	34.79	33.68	34.25
757	NYSE	MSCI	Mon, Jul 8, 2013	34.54	34.76	34.44	34.54
756	NYSE	MSCI	Fri, Jul 5, 2013	34.33	34.69	34.16	34.45
755	NYSE	MSCI	Wed, Jul 3, 2013	33.79	34.36	33.79	34.15
754	NYSE	MSCI	Tue, Jul 2, 2013	34.14	34.70	33.75	33.90
753	NYSE	MSCI	Mon, Jul 1, 2013	33.44	34.56	33.44	34.12
752	NYSE	MSCI	Fri, Jun 28, 2013	32.79	33.58	32.72	33.27
751	NYSE	MSCI	Thu, Jun 27, 2013	32.93	32.99	32.74	32.80
750	NYSE	MSCI	Wed, Jun 26, 2013	33.27	33.27	32.66	32.69
749	NYSE	MSCI	Tue, Jun 25, 2013	33.17	33.22	32.72	32.97
748	NYSE	MSCI	Mon, Jun 24, 2013	32.77	33.11	32.56	32.80
747	NYSE	MSCI	Fri, Jun 21, 2013	33.34	33.47	32.69	33.07
746	NYSE	MSCI	Thu, Jun 20, 2013	33.66	33.83	33.27	33.45
745	NYSE	MSCI	Wed, Jun 19, 2013	34.51	34.70	33.95	33.98
744	NYSE	MSCI	Tue, Jun 18, 2013	34.53	34.88	34.43	34.59
743	NYSE	MSCI	Mon, Jun 17, 2013	34.47	34.77	34.29	34.50
742	NYSE	MSCI	Fri, Jun 14, 2013	34.32	34.42	34.07	34.16
741	NYSE	MSCI	Thu, Jun 13, 2013	34.04	34.45	33.96	34.34
740	NYSE	MSCI	Wed, Jun 12, 2013	34.83	34.94	33.93	34.05
739	NYSE	MSCI	Tue, Jun 11, 2013	34.50	34.92	34.30	34.58
738	NYSE	MSCI	Mon, Jun 10, 2013	34.76	35.05	34.52	34.90
737	NYSE	MSCI	Fri, Jun 7, 2013	34.83	35.04	34.56	34.70
736	NYSE	MSCI	Thu, Jun 6, 2013	34.28	34.93	34.28	34.80
735	NYSE	MSCI	Wed, Jun 5, 2013	34.92	35.12	34.13	34.28
734	NYSE	MSCI	Tue, Jun 4, 2013	35.13	35.62	34.79	34.98
733	NYSE	MSCI	Mon, Jun 3, 2013	35.33	35.37	34.72	35.17
732	NYSE	MSCI	Fri, May 31, 2013	35.58	35.76	35.19	35.24
731	NYSE	MSCI	Thu, May 30, 2013	35.26	35.78	35.18	35.73
730	NYSE	MSCI	Wed, May 29, 2013	34.84	35.47	34.82	35.22
729	NYSE	MSCI	Tue, May 28, 2013	34.84	35.47	34.84	35.04
728	NYSE	MSCI	Fri, May 24, 2013	34.26	34.74	34.08	34.47
727	NYSE	MSCI	Thu, May 23, 2013	34.02	34.77	34.02	34.49
726	NYSE	MSCI	Wed, May 22, 2013	34.67	34.85	34.12	34.24
725	NYSE	MSCI	Tue, May 21, 2013	34.40	34.85	34.40	34.72
724	NYSE	MSCI	Mon, May 20, 2013	34.68	34.71	34.31	34.53
723	NYSE	MSCI	Fri, May 17, 2013	34.65	34.90	34.48	34.66
722	NYSE	MSCI	Thu, May 16, 2013	34.27	34.85	34.24	34.57
721	NYSE	MSCI	Wed, May 15, 2013	34.30	34.64	34.21	34.26
720	NYSE	MSCI	Tue, May 14, 2013	33.95	34.59	33.95	34.45
719	NYSE	MSCI	Mon, May 13, 2013	33.94	34.04	33.73	33.94
718	NYSE	MSCI	Fri, May 10, 2013	33.84	34.10	33.66	33.95
717	NYSE	MSCI	Thu, May 9, 2013	34.14	34.27	33.80	33.86
716	NYSE	MSCI	Wed, May 8, 2013	33.40	34.14	33.40	34.14
715	NYSE	MSCI	Tue, May 7, 2013	33.44	33.70	33.41	33.56
714	NYSE	MSCI	Mon, May 6, 2013	33.29	33.52	32.81	33.33
713	NYSE	MSCI	Fri, May 3, 2013	33.78	34.27	33.27	33.32
712	NYSE	MSCI	Thu, May 2, 2013	33.45	33.77	32.97	33.65
711	NYSE	MSCI	Wed, May 1, 2013	33.88	33.88	31.63	33.26
710	NYSE	MSCI	Tue, Apr 30, 2013	33.39	34.10	33.39	34.10
709	NYSE	MSCI	Mon, Apr 29, 2013	33.37	33.70	33.27	33.45
708	NYSE	MSCI	Fri, Apr 26, 2013	33.20	33.45	33.18	33.22
707	NYSE	MSCI	Thu, Apr 25, 2013	33.30	33.61	33.23	33.31
706	NYSE	MSCI	Wed, Apr 24, 2013	33.27	33.34	33.12	33.23
705	NYSE	MSCI	Tue, Apr 23, 2013	33.00	33.41	32.96	33.28
704	NYSE	MSCI	Mon, Apr 22, 2013	32.81	33.03	32.49	32.90
703	NYSE	MSCI	Fri, Apr 19, 2013	32.54	32.92	32.24	32.82
702	NYSE	MSCI	Thu, Apr 18, 2013	32.64	32.79	32.20	32.41
701	NYSE	MSCI	Wed, Apr 17, 2013	32.74	32.96	32.32	32.58
700	NYSE	MSCI	Tue, Apr 16, 2013	32.67	32.94	32.52	32.90
699	NYSE	MSCI	Mon, Apr 15, 2013	33.36	33.45	32.31	32.35
698	NYSE	MSCI	Fri, Apr 12, 2013	33.53	33.68	33.25	33.52
697	NYSE	MSCI	Thu, Apr 11, 2013	33.31	33.75	33.23	33.57
696	NYSE	MSCI	Wed, Apr 10, 2013	32.61	33.33	32.61	33.22
695	NYSE	MSCI	Tue, Apr 9, 2013	32.76	32.87	32.45	32.51
694	NYSE	MSCI	Mon, Apr 8, 2013	32.32	32.68	32.08	32.67
693	NYSE	MSCI	Fri, Apr 5, 2013	32.29	32.37	32.01	32.34
692	NYSE	MSCI	Thu, Apr 4, 2013	32.42	32.83	32.39	32.66
691	NYSE	MSCI	Wed, Apr 3, 2013	33.19	33.20	32.30	32.43
690	NYSE	MSCI	Tue, Apr 2, 2013	33.37	33.59	32.98	33.13
689	NYSE	MSCI	Mon, Apr 1, 2013	33.99	33.99	33.13	33.35
688	NYSE	MSCI	Thu, Mar 28, 2013	34.03	34.13	33.68	33.93
687	NYSE	MSCI	Wed, Mar 27, 2013	33.60	34.10	33.45	34.04
686	NYSE	MSCI	Tue, Mar 26, 2013	33.73	33.84	33.35	33.78
685	NYSE	MSCI	Mon, Mar 25, 2013	33.88	33.97	33.51	33.60
684	NYSE	MSCI	Fri, Mar 22, 2013	33.59	33.80	33.36	33.77
683	NYSE	MSCI	Thu, Mar 21, 2013	33.75	34.09	33.53	33.60
682	NYSE	MSCI	Wed, Mar 20, 2013	33.91	34.07	33.75	34.00
681	NYSE	MSCI	Tue, Mar 19, 2013	33.89	33.99	33.56	33.83
680	NYSE	MSCI	Mon, Mar 18, 2013	33.45	33.96	33.25	33.83
679	NYSE	MSCI	Fri, Mar 15, 2013	33.62	33.80	33.15	33.71
678	NYSE	MSCI	Thu, Mar 14, 2013	33.46	34.00	33.31	33.67
677	NYSE	MSCI	Wed, Mar 13, 2013	33.31	33.46	33.07	33.30
676	NYSE	MSCI	Tue, Mar 12, 2013	33.72	33.75	33.16	33.31
675	NYSE	MSCI	Mon, Mar 11, 2013	33.46	33.74	33.36	33.74
674	NYSE	MSCI	Fri, Mar 8, 2013	33.52	33.74	33.24	33.54
673	NYSE	MSCI	Thu, Mar 7, 2013	33.47	33.60	33.19	33.32
672	NYSE	MSCI	Wed, Mar 6, 2013	33.40	33.72	33.25	33.42
671	NYSE	MSCI	Tue, Mar 5, 2013	33.03	33.78	32.94	33.23
670	NYSE	MSCI	Mon, Mar 4, 2013	33.00	33.19	32.73	32.89
669	NYSE	MSCI	Fri, Mar 1, 2013	32.93	33.09	32.52	33.01
668	NYSE	MSCI	Thu, Feb 28, 2013	33.44	33.57	33.12	33.13
667	NYSE	MSCI	Wed, Feb 27, 2013	32.72	33.58	32.68	33.42
666	NYSE	MSCI	Tue, Feb 26, 2013	32.79	33.06	32.52	32.76
665	NYSE	MSCI	Mon, Feb 25, 2013	33.25	33.77	32.69	32.74
664	NYSE	MSCI	Fri, Feb 22, 2013	33.11	33.25	33.05	33.15
663	NYSE	MSCI	Thu, Feb 21, 2013	33.21	33.32	32.95	32.99
662	NYSE	MSCI	Wed, Feb 20, 2013	33.59	33.80	33.18	33.20
661	NYSE	MSCI	Tue, Feb 19, 2013	33.53	33.80	33.46	33.58
660	NYSE	MSCI	Fri, Feb 15, 2013	33.74	33.78	33.38	33.41
659	NYSE	MSCI	Thu, Feb 14, 2013	33.72	33.93	33.59	33.75
658	NYSE	MSCI	Wed, Feb 13, 2013	34.04	34.16	33.48	33.76
657	NYSE	MSCI	Tue, Feb 12, 2013	33.67	34.21	33.63	34.03
656	NYSE	MSCI	Mon, Feb 11, 2013	34.02	34.02	33.61	33.68
655	NYSE	MSCI	Fri, Feb 8, 2013	33.45	34.21	33.44	33.99
654	NYSE	MSCI	Thu, Feb 7, 2013	34.54	34.55	32.64	33.48
653	NYSE	MSCI	Wed, Feb 6, 2013	33.75	34.71	33.74	34.67
652	NYSE	MSCI	Tue, Feb 5, 2013	33.53	34.01	33.27	33.88
651	NYSE	MSCI	Mon, Feb 4, 2013	33.67	33.79	33.20	33.23
650	NYSE	MSCI	Fri, Feb 1, 2013	34.06	34.06	33.60	33.80
649	NYSE	MSCI	Thu, Jan 31, 2013	33.61	33.95	33.61	33.74
648	NYSE	MSCI	Wed, Jan 30, 2013	33.98	34.20	33.78	33.79
647	NYSE	MSCI	Tue, Jan 29, 2013	33.97	34.20	33.88	34.10
646	NYSE	MSCI	Mon, Jan 28, 2013	33.80	34.04	33.72	34.02
645	NYSE	MSCI	Fri, Jan 25, 2013	33.43	33.69	33.11	33.66
644	NYSE	MSCI	Thu, Jan 24, 2013	33.03	33.38	32.87	33.35
643	NYSE	MSCI	Wed, Jan 23, 2013	32.93	33.36	32.79	33.06
642	NYSE	MSCI	Tue, Jan 22, 2013	32.13	32.96	32.08	32.90
641	NYSE	MSCI	Fri, Jan 18, 2013	31.80	32.26	31.71	32.09
640	NYSE	MSCI	Thu, Jan 17, 2013	32.12	32.19	31.48	31.79
639	NYSE	MSCI	Wed, Jan 16, 2013	32.23	32.32	31.92	31.97
638	NYSE	MSCI	Tue, Jan 15, 2013	31.94	32.44	31.91	32.36
637	NYSE	MSCI	Mon, Jan 14, 2013	32.00	32.20	31.83	31.93
636	NYSE	MSCI	Fri, Jan 11, 2013	32.12	32.31	31.88	31.97
635	NYSE	MSCI	Thu, Jan 10, 2013	31.95	32.20	31.95	32.14
634	NYSE	MSCI	Wed, Jan 9, 2013	31.92	32.00	31.83	31.93
633	NYSE	MSCI	Tue, Jan 8, 2013	31.82	31.91	31.70	31.79
632	NYSE	MSCI	Mon, Jan 7, 2013	31.92	31.96	31.75	31.87
631	NYSE	MSCI	Fri, Jan 4, 2013	32.05	32.08	31.72	31.85
630	NYSE	MSCI	Thu, Jan 3, 2013	32.08	32.39	31.88	31.97
629	NYSE	MSCI	Wed, Jan 2, 2013	31.66	32.14	31.59	32.13
628	NYSE	MSCI	Mon, Dec 31, 2012	30.73	31.18	30.61	30.99
627	NYSE	MSCI	Fri, Dec 28, 2012	30.72	31.48	30.52	30.82
626	NYSE	MSCI	Thu, Dec 27, 2012	30.55	30.79	30.32	30.67
625	NYSE	MSCI	Wed, Dec 26, 2012	31.21	31.23	30.53	30.58
624	NYSE	MSCI	Mon, Dec 24, 2012	31.12	31.25	30.76	31.15
623	NYSE	MSCI	Fri, Dec 21, 2012	30.96	31.65	30.85	31.08
622	NYSE	MSCI	Thu, Dec 20, 2012	31.18	31.41	30.91	31.41
621	NYSE	MSCI	Wed, Dec 19, 2012	31.00	31.57	30.98	31.06
620	NYSE	MSCI	Tue, Dec 18, 2012	30.77	31.06	30.71	30.99
619	NYSE	MSCI	Mon, Dec 17, 2012	30.27	30.90	30.24	30.88
618	NYSE	MSCI	Fri, Dec 14, 2012	29.15	30.30	29.15	30.16
617	NYSE	MSCI	Thu, Dec 13, 2012	29.31	29.52	29.05	29.20
616	NYSE	MSCI	Wed, Dec 12, 2012	29.50	29.67	29.22	29.38
615	NYSE	MSCI	Tue, Dec 11, 2012	29.61	29.78	29.33	29.49
614	NYSE	MSCI	Mon, Dec 10, 2012	29.69	29.70	29.33	29.38
613	NYSE	MSCI	Fri, Dec 7, 2012	30.19	30.27	29.73	29.78
612	NYSE	MSCI	Thu, Dec 6, 2012	29.43	30.18	29.41	30.17
611	NYSE	MSCI	Wed, Dec 5, 2012	29.21	29.54	29.08	29.51
610	NYSE	MSCI	Tue, Dec 4, 2012	29.02	29.22	28.92	29.18
609	NYSE	MSCI	Mon, Dec 3, 2012	29.05	29.10	28.88	29.09
608	NYSE	MSCI	Fri, Nov 30, 2012	28.46	29.09	28.41	29.00
607	NYSE	MSCI	Thu, Nov 29, 2012	27.58	28.77	27.51	28.42
606	NYSE	MSCI	Wed, Nov 28, 2012	26.69	27.38	26.62	27.31
605	NYSE	MSCI	Tue, Nov 27, 2012	26.98	27.05	26.66	26.81
604	NYSE	MSCI	Mon, Nov 26, 2012	26.62	27.13	26.57	27.11
603	NYSE	MSCI	Fri, Nov 23, 2012	26.40	26.75	26.25	26.75
602	NYSE	MSCI	Wed, Nov 21, 2012	26.19	26.30	25.96	26.29
601	NYSE	MSCI	Tue, Nov 20, 2012	26.20	26.29	26.08	26.15
600	NYSE	MSCI	Mon, Nov 19, 2012	26.14	26.28	26.01	26.24
599	NYSE	MSCI	Fri, Nov 16, 2012	25.96	26.24	25.80	25.82
598	NYSE	MSCI	Thu, Nov 15, 2012	26.04	26.20	25.88	25.96
597	NYSE	MSCI	Wed, Nov 14, 2012	26.02	26.59	25.80	25.99
596	NYSE	MSCI	Tue, Nov 13, 2012	25.96	26.11	25.59	25.99
595	NYSE	MSCI	Mon, Nov 12, 2012	26.17	26.50	25.83	26.00
594	NYSE	MSCI	Fri, Nov 9, 2012	26.18	26.45	26.10	26.21
593	NYSE	MSCI	Thu, Nov 8, 2012	26.22	26.45	26.08	26.20
592	NYSE	MSCI	Wed, Nov 7, 2012	25.95	26.18	25.62	26.11
591	NYSE	MSCI	Tue, Nov 6, 2012	25.95	26.48	25.30	26.10
590	NYSE	MSCI	Mon, Nov 5, 2012	26.92	27.34	26.76	27.25
589	NYSE	MSCI	Fri, Nov 2, 2012	27.82	27.82	26.88	26.88
588	NYSE	MSCI	Thu, Nov 1, 2012	27.32	27.80	26.79	27.75
587	NYSE	MSCI	Wed, Oct 31, 2012	27.51	28.04	26.90	26.94
586	NYSE	MSCI	Fri, Oct 26, 2012	27.00	27.62	26.73	27.54
585	NYSE	MSCI	Thu, Oct 25, 2012	27.25	27.43	26.72	27.05
584	NYSE	MSCI	Wed, Oct 24, 2012	27.36	27.42	26.99	27.02
583	NYSE	MSCI	Tue, Oct 23, 2012	27.02	27.25	26.70	27.15
582	NYSE	MSCI	Mon, Oct 22, 2012	26.86	27.18	26.86	27.11
581	NYSE	MSCI	Fri, Oct 19, 2012	27.18	27.66	26.87	27.02
580	NYSE	MSCI	Thu, Oct 18, 2012	27.48	27.72	27.25	27.37
579	NYSE	MSCI	Wed, Oct 17, 2012	27.34	27.92	26.56	27.44
578	NYSE	MSCI	Tue, Oct 16, 2012	26.08	27.30	26.01	27.20
577	NYSE	MSCI	Mon, Oct 15, 2012	26.13	26.27	25.46	25.59
576	NYSE	MSCI	Fri, Oct 12, 2012	26.41	26.41	25.72	25.93
575	NYSE	MSCI	Thu, Oct 11, 2012	26.69	26.77	26.34	26.41
574	NYSE	MSCI	Wed, Oct 10, 2012	26.24	26.56	26.21	26.54
573	NYSE	MSCI	Tue, Oct 9, 2012	26.48	26.59	26.00	26.33
572	NYSE	MSCI	Mon, Oct 8, 2012	26.74	26.82	26.24	26.40
571	NYSE	MSCI	Fri, Oct 5, 2012	27.50	27.55	26.74	26.86
570	NYSE	MSCI	Thu, Oct 4, 2012	28.17	28.72	26.96	27.34
569	NYSE	MSCI	Wed, Oct 3, 2012	26.53	28.28	26.45	28.27
568	NYSE	MSCI	Tue, Oct 2, 2012	31.80	32.26	24.75	26.21
567	NYSE	MSCI	Mon, Oct 1, 2012	35.97	36.04	35.15	35.82
566	NYSE	MSCI	Fri, Sep 28, 2012	36.11	36.13	35.64	35.79
565	NYSE	MSCI	Thu, Sep 27, 2012	35.50	36.36	35.48	36.19
564	NYSE	MSCI	Wed, Sep 26, 2012	35.05	35.42	34.87	35.39
563	NYSE	MSCI	Tue, Sep 25, 2012	35.82	35.93	35.09	35.09
562	NYSE	MSCI	Mon, Sep 24, 2012	35.85	35.93	35.54	35.66
561	NYSE	MSCI	Fri, Sep 21, 2012	36.13	36.52	36.04	36.04
560	NYSE	MSCI	Thu, Sep 20, 2012	35.86	36.53	35.86	35.98
559	NYSE	MSCI	Wed, Sep 19, 2012	36.32	36.34	35.99	36.00
558	NYSE	MSCI	Tue, Sep 18, 2012	36.38	36.44	36.03	36.16
557	NYSE	MSCI	Mon, Sep 17, 2012	36.55	36.66	36.35	36.36
556	NYSE	MSCI	Fri, Sep 14, 2012	36.45	36.89	36.45	36.73
555	NYSE	MSCI	Thu, Sep 13, 2012	36.37	36.44	35.75	36.44
554	NYSE	MSCI	Wed, Sep 12, 2012	35.75	36.28	35.66	36.25
553	NYSE	MSCI	Tue, Sep 11, 2012	36.18	36.28	35.61	35.66
552	NYSE	MSCI	Mon, Sep 10, 2012	36.78	36.78	36.15	36.22
551	NYSE	MSCI	Fri, Sep 7, 2012	36.52	36.70	36.49	36.69
550	NYSE	MSCI	Thu, Sep 6, 2012	36.04	36.75	36.02	36.66
549	NYSE	MSCI	Wed, Sep 5, 2012	35.67	35.86	35.40	35.82
548	NYSE	MSCI	Tue, Sep 4, 2012	35.05	35.73	34.91	35.60
547	NYSE	MSCI	Fri, Aug 31, 2012	35.04	35.35	34.68	35.08
546	NYSE	MSCI	Thu, Aug 30, 2012	35.07	35.15	34.64	34.90
545	NYSE	MSCI	Wed, Aug 29, 2012	35.27	35.44	35.04	35.31
544	NYSE	MSCI	Tue, Aug 28, 2012	35.10	35.21	34.64	35.04
543	NYSE	MSCI	Mon, Aug 27, 2012	35.52	35.56	35.12	35.16
542	NYSE	MSCI	Fri, Aug 24, 2012	35.13	35.49	35.05	35.43
541	NYSE	MSCI	Thu, Aug 23, 2012	35.59	35.67	35.06	35.09
540	NYSE	MSCI	Wed, Aug 22, 2012	35.57	35.84	35.19	35.59
539	NYSE	MSCI	Tue, Aug 21, 2012	35.43	35.92	35.30	35.56
538	NYSE	MSCI	Mon, Aug 20, 2012	35.72	35.75	35.06	35.29
537	NYSE	MSCI	Fri, Aug 17, 2012	36.31	36.35	35.83	35.86
536	NYSE	MSCI	Thu, Aug 16, 2012	35.96	36.37	35.96	36.27
535	NYSE	MSCI	Wed, Aug 15, 2012	35.51	36.13	35.47	36.01
534	NYSE	MSCI	Tue, Aug 14, 2012	35.47	35.63	35.40	35.55
533	NYSE	MSCI	Mon, Aug 13, 2012	35.17	35.43	35.09	35.33
532	NYSE	MSCI	Fri, Aug 10, 2012	34.90	35.40	34.87	35.30
531	NYSE	MSCI	Thu, Aug 9, 2012	35.01	35.32	34.91	35.05
530	NYSE	MSCI	Wed, Aug 8, 2012	34.62	35.20	34.59	35.08
529	NYSE	MSCI	Tue, Aug 7, 2012	33.56	34.88	33.55	34.83
528	NYSE	MSCI	Mon, Aug 6, 2012	33.25	33.55	32.93	33.41
527	NYSE	MSCI	Fri, Aug 3, 2012	32.70	33.64	32.52	33.29
526	NYSE	MSCI	Thu, Aug 2, 2012	32.88	33.38	31.97	32.23
525	NYSE	MSCI	Wed, Aug 1, 2012	33.34	33.60	33.05	33.30
524	NYSE	MSCI	Tue, Jul 31, 2012	33.19	33.35	32.84	33.15
523	NYSE	MSCI	Mon, Jul 30, 2012	33.47	33.62	33.04	33.24
522	NYSE	MSCI	Fri, Jul 27, 2012	32.97	33.66	32.73	33.47
521	NYSE	MSCI	Thu, Jul 26, 2012	33.12	33.24	32.52	32.85
520	NYSE	MSCI	Wed, Jul 25, 2012	32.74	32.93	32.29	32.65
519	NYSE	MSCI	Tue, Jul 24, 2012	33.37	33.55	32.48	32.61
518	NYSE	MSCI	Mon, Jul 23, 2012	33.34	33.39	32.64	33.31
517	NYSE	MSCI	Fri, Jul 20, 2012	34.18	34.31	33.78	33.79
516	NYSE	MSCI	Thu, Jul 19, 2012	34.33	34.70	34.04	34.35
515	NYSE	MSCI	Wed, Jul 18, 2012	33.75	34.40	33.67	34.12
514	NYSE	MSCI	Tue, Jul 17, 2012	33.70	34.00	33.39	33.82
513	NYSE	MSCI	Mon, Jul 16, 2012	33.87	33.87	33.34	33.50
512	NYSE	MSCI	Fri, Jul 13, 2012	33.13	34.02	33.09	33.99
511	NYSE	MSCI	Thu, Jul 12, 2012	32.93	33.23	32.66	33.07
510	NYSE	MSCI	Wed, Jul 11, 2012	33.53	33.68	32.82	33.08
509	NYSE	MSCI	Tue, Jul 10, 2012	33.92	34.06	33.29	33.47
508	NYSE	MSCI	Mon, Jul 9, 2012	34.14	34.17	33.60	33.77
507	NYSE	MSCI	Fri, Jul 6, 2012	33.83	34.35	33.71	34.27
506	NYSE	MSCI	Thu, Jul 5, 2012	34.12	34.46	33.98	34.07
505	NYSE	MSCI	Tue, Jul 3, 2012	34.20	34.31	33.89	34.20
504	NYSE	MSCI	Mon, Jul 2, 2012	34.05	34.33	33.90	34.28
503	NYSE	MSCI	Fri, Jun 29, 2012	33.27	34.04	33.17	34.02
502	NYSE	MSCI	Thu, Jun 28, 2012	31.91	32.69	31.69	32.69
501	NYSE	MSCI	Wed, Jun 27, 2012	31.86	32.32	31.79	32.19
500	NYSE	MSCI	Tue, Jun 26, 2012	31.68	32.11	31.62	31.79
499	NYSE	MSCI	Mon, Jun 25, 2012	32.26	32.26	31.47	31.60
498	NYSE	MSCI	Fri, Jun 22, 2012	32.16	32.74	32.00	32.65
497	NYSE	MSCI	Thu, Jun 21, 2012	32.79	32.94	31.91	32.00
496	NYSE	MSCI	Wed, Jun 20, 2012	32.35	32.91	32.35	32.84
495	NYSE	MSCI	Tue, Jun 19, 2012	32.00	32.50	31.84	32.43
494	NYSE	MSCI	Mon, Jun 18, 2012	31.95	32.03	31.66	31.92
493	NYSE	MSCI	Fri, Jun 15, 2012	32.00	32.25	31.86	32.15
492	NYSE	MSCI	Thu, Jun 14, 2012	31.74	32.09	31.53	31.96
491	NYSE	MSCI	Wed, Jun 13, 2012	32.17	32.30	31.60	31.67
490	NYSE	MSCI	Tue, Jun 12, 2012	32.74	32.74	32.12	32.21
489	NYSE	MSCI	Mon, Jun 11, 2012	33.47	33.54	32.56	32.56
488	NYSE	MSCI	Fri, Jun 8, 2012	33.51	33.51	32.91	33.23
487	NYSE	MSCI	Thu, Jun 7, 2012	34.00	34.13	33.43	33.52
486	NYSE	MSCI	Wed, Jun 6, 2012	33.29	33.59	33.19	33.56
485	NYSE	MSCI	Tue, Jun 5, 2012	33.05	33.42	32.97	33.20
484	NYSE	MSCI	Mon, Jun 4, 2012	33.39	33.51	32.75	33.13
483	NYSE	MSCI	Fri, Jun 1, 2012	33.25	33.56	32.99	33.38
482	NYSE	MSCI	Thu, May 31, 2012	33.52	34.25	33.52	33.81
481	NYSE	MSCI	Wed, May 30, 2012	34.34	34.43	34.08	34.20
480	NYSE	MSCI	Tue, May 29, 2012	34.40	34.79	34.33	34.65
479	NYSE	MSCI	Fri, May 25, 2012	33.75	34.29	33.70	34.10
478	NYSE	MSCI	Thu, May 24, 2012	33.82	34.03	33.42	33.69
477	NYSE	MSCI	Wed, May 23, 2012	33.73	33.82	33.25	33.81
476	NYSE	MSCI	Tue, May 22, 2012	33.47	34.07	33.31	34.07
475	NYSE	MSCI	Mon, May 21, 2012	32.95	33.35	32.79	33.35
474	NYSE	MSCI	Fri, May 18, 2012	32.54	33.10	32.46	32.80
473	NYSE	MSCI	Thu, May 17, 2012	32.82	32.94	32.37	32.38
472	NYSE	MSCI	Wed, May 16, 2012	33.01	33.24	32.69	32.90
471	NYSE	MSCI	Tue, May 15, 2012	32.13	33.49	32.13	32.84
470	NYSE	MSCI	Mon, May 14, 2012	33.32	33.42	32.88	32.97
469	NYSE	MSCI	Fri, May 11, 2012	33.62	34.33	33.56	33.88
468	NYSE	MSCI	Thu, May 10, 2012	34.41	34.49	33.78	33.92
467	NYSE	MSCI	Wed, May 9, 2012	33.96	34.40	33.77	34.18
466	NYSE	MSCI	Tue, May 8, 2012	34.06	34.43	33.62	34.36
465	NYSE	MSCI	Mon, May 7, 2012	34.80	34.82	34.25	34.34
464	NYSE	MSCI	Fri, May 4, 2012	36.14	36.41	34.95	35.02
463	NYSE	MSCI	Thu, May 3, 2012	35.51	37.04	35.05	36.22
462	NYSE	MSCI	Wed, May 2, 2012	35.27	36.47	34.80	35.20
461	NYSE	MSCI	Tue, May 1, 2012	36.43	37.04	36.36	36.72
460	NYSE	MSCI	Mon, Apr 30, 2012	36.73	36.94	36.32	36.59
459	NYSE	MSCI	Fri, Apr 27, 2012	36.95	36.95	36.43	36.83
458	NYSE	MSCI	Thu, Apr 26, 2012	36.09	36.86	36.04	36.81
457	NYSE	MSCI	Wed, Apr 25, 2012	36.04	36.37	35.80	36.09
456	NYSE	MSCI	Tue, Apr 24, 2012	35.15	35.61	35.12	35.59
455	NYSE	MSCI	Mon, Apr 23, 2012	35.03	35.20	34.65	35.14
454	NYSE	MSCI	Fri, Apr 20, 2012	35.70	35.91	35.42	35.42
453	NYSE	MSCI	Thu, Apr 19, 2012	35.80	36.01	35.29	35.50
452	NYSE	MSCI	Wed, Apr 18, 2012	36.04	36.09	35.62	35.71
451	NYSE	MSCI	Tue, Apr 17, 2012	35.97	36.34	35.87	36.29
450	NYSE	MSCI	Mon, Apr 16, 2012	36.00	36.08	35.48	35.78
449	NYSE	MSCI	Fri, Apr 13, 2012	36.34	36.57	35.71	35.71
448	NYSE	MSCI	Thu, Apr 12, 2012	35.80	36.47	35.70	36.42
447	NYSE	MSCI	Wed, Apr 11, 2012	35.99	36.13	35.57	35.69
446	NYSE	MSCI	Tue, Apr 10, 2012	36.69	36.70	35.59	35.65
445	NYSE	MSCI	Mon, Apr 9, 2012	36.51	36.83	36.45	36.76
444	NYSE	MSCI	Thu, Apr 5, 2012	36.83	37.19	36.63	37.12
443	NYSE	MSCI	Wed, Apr 4, 2012	37.45	37.59	37.02	37.02
442	NYSE	MSCI	Tue, Apr 3, 2012	37.22	37.78	37.21	37.74
441	NYSE	MSCI	Mon, Apr 2, 2012	36.77	37.74	36.60	37.30
440	NYSE	MSCI	Fri, Mar 30, 2012	37.41	37.41	36.74	36.81
439	NYSE	MSCI	Thu, Mar 29, 2012	36.76	37.24	36.63	37.13
438	NYSE	MSCI	Wed, Mar 28, 2012	37.43	37.43	36.61	37.06
437	NYSE	MSCI	Tue, Mar 27, 2012	37.72	37.72	37.37	37.37
436	NYSE	MSCI	Mon, Mar 26, 2012	37.50	37.73	37.42	37.66
435	NYSE	MSCI	Fri, Mar 23, 2012	37.00	37.21	36.66	37.20
434	NYSE	MSCI	Thu, Mar 22, 2012	37.29	37.42	36.73	37.01
433	NYSE	MSCI	Wed, Mar 21, 2012	37.74	37.91	37.37	37.61
432	NYSE	MSCI	Tue, Mar 20, 2012	37.43	37.79	37.25	37.78
431	NYSE	MSCI	Mon, Mar 19, 2012	37.78	37.98	37.39	37.71
430	NYSE	MSCI	Fri, Mar 16, 2012	37.86	38.17	37.61	37.77
429	NYSE	MSCI	Thu, Mar 15, 2012	37.49	38.11	37.18	37.81
428	NYSE	MSCI	Wed, Mar 14, 2012	37.60	37.76	37.07	37.39
427	NYSE	MSCI	Tue, Mar 13, 2012	36.67	37.69	36.65	37.69
426	NYSE	MSCI	Mon, Mar 12, 2012	36.62	36.79	36.39	36.52
425	NYSE	MSCI	Fri, Mar 9, 2012	36.22	36.75	36.01	36.60
424	NYSE	MSCI	Thu, Mar 8, 2012	35.00	36.26	34.86	36.25
423	NYSE	MSCI	Wed, Mar 7, 2012	34.57	34.98	34.42	34.80
422	NYSE	MSCI	Tue, Mar 6, 2012	34.69	34.78	34.30	34.33
421	NYSE	MSCI	Mon, Mar 5, 2012	35.08	35.26	34.92	35.08
420	NYSE	MSCI	Fri, Mar 2, 2012	35.54	35.73	34.95	35.08
419	NYSE	MSCI	Thu, Mar 1, 2012	35.51	35.63	35.28	35.53
418	NYSE	MSCI	Wed, Feb 29, 2012	35.21	36.30	35.21	35.38
417	NYSE	MSCI	Tue, Feb 28, 2012	35.40	35.91	35.16	35.21
416	NYSE	MSCI	Mon, Feb 27, 2012	34.20	35.41	33.72	35.31
415	NYSE	MSCI	Fri, Feb 24, 2012	34.19	34.62	34.05	34.43
414	NYSE	MSCI	Thu, Feb 23, 2012	34.55	34.55	33.96	34.02
413	NYSE	MSCI	Wed, Feb 22, 2012	34.41	35.06	34.03	34.61
412	NYSE	MSCI	Tue, Feb 21, 2012	34.11	34.58	34.01	34.54
411	NYSE	MSCI	Fri, Feb 17, 2012	34.81	34.81	34.07	34.10
410	NYSE	MSCI	Thu, Feb 16, 2012	34.16	34.67	34.16	34.64
409	NYSE	MSCI	Wed, Feb 15, 2012	35.09	35.14	34.11	34.16
408	NYSE	MSCI	Tue, Feb 14, 2012	34.57	34.89	34.50	34.87
407	NYSE	MSCI	Mon, Feb 13, 2012	35.07	35.19	34.48	34.74
406	NYSE	MSCI	Fri, Feb 10, 2012	34.96	35.29	34.83	34.84
405	NYSE	MSCI	Thu, Feb 9, 2012	34.93	35.34	34.77	35.33
404	NYSE	MSCI	Wed, Feb 8, 2012	34.71	34.91	34.60	34.86
403	NYSE	MSCI	Tue, Feb 7, 2012	34.29	34.77	34.05	34.73
402	NYSE	MSCI	Mon, Feb 6, 2012	34.08	35.00	34.08	34.43
401	NYSE	MSCI	Fri, Feb 3, 2012	33.38	34.50	33.38	34.19
400	NYSE	MSCI	Thu, Feb 2, 2012	33.49	33.62	32.47	33.02
399	NYSE	MSCI	Wed, Feb 1, 2012	32.73	33.56	32.58	33.56
398	NYSE	MSCI	Tue, Jan 31, 2012	32.80	32.81	32.37	32.58
397	NYSE	MSCI	Mon, Jan 30, 2012	32.58	32.82	32.45	32.61
396	NYSE	MSCI	Fri, Jan 27, 2012	32.43	33.05	32.43	32.86
395	NYSE	MSCI	Thu, Jan 26, 2012	32.60	32.79	32.48	32.65
394	NYSE	MSCI	Wed, Jan 25, 2012	31.90	32.53	31.67	32.43
393	NYSE	MSCI	Tue, Jan 24, 2012	32.23	32.36	31.81	31.89
392	NYSE	MSCI	Mon, Jan 23, 2012	32.46	32.71	32.14	32.39
391	NYSE	MSCI	Fri, Jan 20, 2012	32.54	32.80	32.26	32.48
390	NYSE	MSCI	Thu, Jan 19, 2012	32.24	32.90	32.24	32.55
389	NYSE	MSCI	Wed, Jan 18, 2012	32.42	32.55	32.03	32.18
388	NYSE	MSCI	Tue, Jan 17, 2012	33.09	33.41	32.38	32.38
387	NYSE	MSCI	Fri, Jan 13, 2012	33.19	33.33	32.57	32.69
386	NYSE	MSCI	Thu, Jan 12, 2012	33.60	33.75	32.96	33.44
385	NYSE	MSCI	Wed, Jan 11, 2012	33.45	33.62	33.26	33.48
384	NYSE	MSCI	Tue, Jan 10, 2012	33.37	33.86	33.32	33.52
383	NYSE	MSCI	Mon, Jan 9, 2012	33.34	33.47	32.89	32.97
382	NYSE	MSCI	Fri, Jan 6, 2012	32.58	33.28	32.36	33.10
381	NYSE	MSCI	Thu, Jan 5, 2012	32.27	32.76	32.00	32.72
380	NYSE	MSCI	Wed, Jan 4, 2012	32.63	32.74	32.25	32.35
379	NYSE	MSCI	Tue, Jan 3, 2012	33.89	33.89	32.68	32.81
378	NYSE	MSCI	Fri, Dec 30, 2011	32.85	33.11	32.55	32.93
377	NYSE	MSCI	Thu, Dec 29, 2011	32.54	32.91	32.49	32.77
376	NYSE	MSCI	Wed, Dec 28, 2011	33.39	33.40	32.34	32.37
375	NYSE	MSCI	Tue, Dec 27, 2011	33.31	33.65	33.09	33.41
374	NYSE	MSCI	Fri, Dec 23, 2011	32.90	33.45	32.80	33.41
373	NYSE	MSCI	Thu, Dec 22, 2011	32.90	33.09	32.67	32.80
372	NYSE	MSCI	Wed, Dec 21, 2011	32.89	33.13	32.50	32.86
371	NYSE	MSCI	Tue, Dec 20, 2011	32.78	33.45	32.78	33.06
370	NYSE	MSCI	Mon, Dec 19, 2011	32.57	32.92	32.08	32.13
369	NYSE	MSCI	Fri, Dec 16, 2011	32.49	33.25	32.17	32.51
368	NYSE	MSCI	Thu, Dec 15, 2011	32.25	32.49	31.90	32.29
367	NYSE	MSCI	Wed, Dec 14, 2011	32.35	32.74	31.68	31.83
366	NYSE	MSCI	Tue, Dec 13, 2011	33.46	33.65	32.26	32.59
365	NYSE	MSCI	Mon, Dec 12, 2011	32.78	33.19	32.62	33.14
364	NYSE	MSCI	Fri, Dec 9, 2011	32.43	33.40	32.43	33.27
363	NYSE	MSCI	Thu, Dec 8, 2011	33.08	33.26	32.16	32.26
362	NYSE	MSCI	Wed, Dec 7, 2011	33.64	33.79	32.80	33.39
361	NYSE	MSCI	Tue, Dec 6, 2011	33.96	34.18	33.62	34.00
360	NYSE	MSCI	Mon, Dec 5, 2011	34.56	34.56	33.71	33.97
359	NYSE	MSCI	Fri, Dec 2, 2011	33.92	34.54	33.64	33.90
358	NYSE	MSCI	Thu, Dec 1, 2011	33.56	34.05	33.47	33.80
357	NYSE	MSCI	Wed, Nov 30, 2011	33.40	33.87	33.08	33.75
356	NYSE	MSCI	Tue, Nov 29, 2011	32.41	32.68	32.13	32.18
355	NYSE	MSCI	Mon, Nov 28, 2011	32.19	32.51	31.91	32.44
354	NYSE	MSCI	Fri, Nov 25, 2011	31.15	31.75	31.05	31.22
353	NYSE	MSCI	Wed, Nov 23, 2011	31.58	31.89	31.39	31.40
352	NYSE	MSCI	Tue, Nov 22, 2011	31.82	32.18	31.72	31.98
351	NYSE	MSCI	Mon, Nov 21, 2011	32.03	32.15	31.68	32.00
350	NYSE	MSCI	Fri, Nov 18, 2011	33.02	33.13	32.38	32.60
349	NYSE	MSCI	Thu, Nov 17, 2011	33.01	33.31	32.61	32.80
348	NYSE	MSCI	Wed, Nov 16, 2011	33.68	34.04	32.99	33.00
347	NYSE	MSCI	Tue, Nov 15, 2011	33.50	34.40	33.41	34.06
346	NYSE	MSCI	Mon, Nov 14, 2011	33.99	34.27	33.65	33.74
345	NYSE	MSCI	Fri, Nov 11, 2011	34.20	34.49	33.97	34.42
344	NYSE	MSCI	Thu, Nov 10, 2011	34.06	35.03	33.45	33.76
343	NYSE	MSCI	Wed, Nov 9, 2011	33.71	34.34	33.55	33.59
342	NYSE	MSCI	Tue, Nov 8, 2011	34.86	35.06	34.11	34.97
341	NYSE	MSCI	Mon, Nov 7, 2011	33.91	34.65	33.88	34.53
340	NYSE	MSCI	Fri, Nov 4, 2011	33.68	34.06	33.25	34.05
339	NYSE	MSCI	Thu, Nov 3, 2011	33.24	34.16	32.53	34.10
338	NYSE	MSCI	Wed, Nov 2, 2011	31.86	33.20	30.53	32.94
337	NYSE	MSCI	Tue, Nov 1, 2011	32.31	32.61	31.39	31.47
336	NYSE	MSCI	Mon, Oct 31, 2011	33.56	34.35	33.15	33.39
335	NYSE	MSCI	Fri, Oct 28, 2011	34.16	34.30	33.55	34.06
334	NYSE	MSCI	Thu, Oct 27, 2011	33.75	34.53	33.36	34.38
333	NYSE	MSCI	Wed, Oct 26, 2011	32.76	32.90	31.77	32.66
332	NYSE	MSCI	Tue, Oct 25, 2011	33.15	33.36	32.27	32.31
331	NYSE	MSCI	Mon, Oct 24, 2011	32.72	33.50	32.64	33.35
330	NYSE	MSCI	Fri, Oct 21, 2011	32.27	32.72	31.92	32.59
329	NYSE	MSCI	Thu, Oct 20, 2011	31.69	32.20	31.22	31.98
328	NYSE	MSCI	Wed, Oct 19, 2011	32.11	32.36	31.76	31.81
327	NYSE	MSCI	Tue, Oct 18, 2011	31.57	32.44	30.87	32.31
326	NYSE	MSCI	Mon, Oct 17, 2011	32.55	32.55	31.40	31.48
325	NYSE	MSCI	Fri, Oct 14, 2011	32.83	32.99	32.42	32.84
324	NYSE	MSCI	Thu, Oct 13, 2011	31.90	32.66	31.72	32.46
323	NYSE	MSCI	Wed, Oct 12, 2011	31.06	32.50	30.99	32.27
322	NYSE	MSCI	Tue, Oct 11, 2011	30.31	30.99	30.11	30.91
321	NYSE	MSCI	Mon, Oct 10, 2011	30.60	30.75	30.22	30.63
320	NYSE	MSCI	Fri, Oct 7, 2011	30.45	31.01	29.94	30.00
319	NYSE	MSCI	Thu, Oct 6, 2011	29.61	30.44	29.26	30.42
318	NYSE	MSCI	Wed, Oct 5, 2011	28.88	29.91	28.34	29.81
317	NYSE	MSCI	Tue, Oct 4, 2011	27.67	28.91	27.53	28.85
316	NYSE	MSCI	Mon, Oct 3, 2011	30.02	30.19	27.94	27.94
315	NYSE	MSCI	Fri, Sep 30, 2011	31.42	31.42	30.33	30.33
314	NYSE	MSCI	Thu, Sep 29, 2011	31.76	32.32	30.91	31.89
313	NYSE	MSCI	Wed, Sep 28, 2011	32.22	32.46	31.14	31.34
312	NYSE	MSCI	Tue, Sep 27, 2011	32.27	33.02	31.71	32.20
311	NYSE	MSCI	Mon, Sep 26, 2011	30.08	31.62	29.99	31.61
310	NYSE	MSCI	Fri, Sep 23, 2011	28.95	29.90	28.84	29.67
309	NYSE	MSCI	Thu, Sep 22, 2011	28.66	29.46	28.55	29.19
308	NYSE	MSCI	Wed, Sep 21, 2011	31.00	31.23	29.64	29.67
307	NYSE	MSCI	Tue, Sep 20, 2011	31.49	31.73	30.94	30.94
306	NYSE	MSCI	Mon, Sep 19, 2011	31.95	32.11	31.19	31.33
305	NYSE	MSCI	Fri, Sep 16, 2011	32.77	32.78	32.20	32.61
304	NYSE	MSCI	Thu, Sep 15, 2011	32.56	33.07	31.68	32.56
303	NYSE	MSCI	Wed, Sep 14, 2011	32.64	33.45	32.01	33.14
302	NYSE	MSCI	Tue, Sep 13, 2011	32.22	32.56	32.02	32.40
301	NYSE	MSCI	Mon, Sep 12, 2011	31.21	32.18	31.18	32.18
300	NYSE	MSCI	Fri, Sep 9, 2011	32.16	32.55	31.38	31.69
299	NYSE	MSCI	Thu, Sep 8, 2011	33.07	33.36	32.26	32.44
298	NYSE	MSCI	Wed, Sep 7, 2011	32.09	33.42	32.08	33.41
297	NYSE	MSCI	Tue, Sep 6, 2011	31.24	31.82	30.98	31.67
296	NYSE	MSCI	Fri, Sep 2, 2011	33.15	33.67	32.34	32.49
295	NYSE	MSCI	Thu, Sep 1, 2011	34.64	34.78	33.68	33.84
294	NYSE	MSCI	Wed, Aug 31, 2011	34.72	34.95	34.22	34.57
293	NYSE	MSCI	Tue, Aug 30, 2011	34.96	35.06	34.27	34.46
292	NYSE	MSCI	Mon, Aug 29, 2011	34.04	35.24	34.04	35.24
291	NYSE	MSCI	Fri, Aug 26, 2011	32.38	33.82	32.19	33.58
290	NYSE	MSCI	Thu, Aug 25, 2011	33.20	33.63	32.25	32.66
289	NYSE	MSCI	Wed, Aug 24, 2011	33.12	33.79	32.74	32.85
288	NYSE	MSCI	Tue, Aug 23, 2011	31.60	33.15	31.43	33.14
287	NYSE	MSCI	Mon, Aug 22, 2011	32.15	32.15	30.98	31.43
286	NYSE	MSCI	Fri, Aug 19, 2011	31.65	32.61	31.20	31.33
285	NYSE	MSCI	Thu, Aug 18, 2011	32.87	32.98	31.95	32.23
284	NYSE	MSCI	Wed, Aug 17, 2011	34.72	34.87	33.76	34.05
283	NYSE	MSCI	Tue, Aug 16, 2011	34.74	34.96	34.29	34.63
282	NYSE	MSCI	Mon, Aug 15, 2011	33.93	35.14	33.93	35.13
281	NYSE	MSCI	Fri, Aug 12, 2011	33.72	34.02	33.23	33.63
280	NYSE	MSCI	Thu, Aug 11, 2011	32.50	34.04	32.35	33.69
279	NYSE	MSCI	Wed, Aug 10, 2011	32.80	33.50	31.97	32.31
278	NYSE	MSCI	Tue, Aug 9, 2011	30.98	33.70	30.67	33.69
277	NYSE	MSCI	Mon, Aug 8, 2011	32.06	32.66	30.11	30.36
276	NYSE	MSCI	Fri, Aug 5, 2011	34.42	34.42	32.12	32.97
275	NYSE	MSCI	Thu, Aug 4, 2011	34.47	35.10	33.75	33.96
274	NYSE	MSCI	Wed, Aug 3, 2011	34.27	35.18	33.95	34.92
273	NYSE	MSCI	Tue, Aug 2, 2011	35.50	36.03	34.41	34.41
272	NYSE	MSCI	Mon, Aug 1, 2011	35.86	35.89	35.23	35.79
271	NYSE	MSCI	Fri, Jul 29, 2011	35.48	36.46	35.26	35.49
270	NYSE	MSCI	Thu, Jul 28, 2011	35.45	36.16	35.32	35.90
269	NYSE	MSCI	Wed, Jul 27, 2011	36.90	36.91	35.45	35.45
268	NYSE	MSCI	Tue, Jul 26, 2011	37.76	37.76	37.08	37.12
267	NYSE	MSCI	Mon, Jul 25, 2011	37.56	38.09	37.30	37.73
266	NYSE	MSCI	Fri, Jul 22, 2011	38.06	38.09	37.81	37.93
265	NYSE	MSCI	Thu, Jul 21, 2011	37.62	38.38	37.58	38.18
264	NYSE	MSCI	Wed, Jul 20, 2011	37.50	37.56	37.14	37.50
263	NYSE	MSCI	Tue, Jul 19, 2011	36.65	37.43	36.65	37.40
262	NYSE	MSCI	Mon, Jul 18, 2011	37.08	37.08	36.30	36.50
261	NYSE	MSCI	Fri, Jul 15, 2011	37.37	37.40	36.83	37.17
260	NYSE	MSCI	Thu, Jul 14, 2011	37.85	38.24	37.14	37.15
259	NYSE	MSCI	Wed, Jul 13, 2011	37.87	38.27	37.60	37.89
258	NYSE	MSCI	Tue, Jul 12, 2011	37.62	37.98	37.50	37.75
257	NYSE	MSCI	Mon, Jul 11, 2011	38.40	38.40	37.62	37.71
256	NYSE	MSCI	Fri, Jul 8, 2011	38.29	38.92	38.13	38.89
255	NYSE	MSCI	Thu, Jul 7, 2011	38.92	39.02	38.62	38.75
254	NYSE	MSCI	Wed, Jul 6, 2011	38.04	38.72	37.83	38.60
253	NYSE	MSCI	Tue, Jul 5, 2011	37.93	38.06	37.81	38.01
252	NYSE	MSCI	Fri, Jul 1, 2011	37.82	38.08	37.78	37.91
251	NYSE	MSCI	Thu, Jun 30, 2011	37.94	38.13	37.68	37.68
250	NYSE	MSCI	Wed, Jun 29, 2011	38.11	38.18	37.78	37.90
249	NYSE	MSCI	Tue, Jun 28, 2011	37.58	38.02	37.48	37.92
248	NYSE	MSCI	Mon, Jun 27, 2011	36.96	37.68	36.70	37.58
247	NYSE	MSCI	Fri, Jun 24, 2011	37.40	37.46	36.81	36.88
246	NYSE	MSCI	Thu, Jun 23, 2011	37.41	37.57	36.96	37.34
245	NYSE	MSCI	Wed, Jun 22, 2011	37.94	38.34	37.81	37.81
244	NYSE	MSCI	Tue, Jun 21, 2011	37.59	38.47	37.55	38.19
243	NYSE	MSCI	Mon, Jun 20, 2011	37.11	37.66	37.05	37.46
242	NYSE	MSCI	Fri, Jun 17, 2011	38.25	38.25	37.15	37.30
241	NYSE	MSCI	Thu, Jun 16, 2011	37.56	38.17	37.39	37.92
240	NYSE	MSCI	Wed, Jun 15, 2011	37.47	37.90	37.33	37.62
239	NYSE	MSCI	Tue, Jun 14, 2011	37.88	38.04	37.53	37.77
238	NYSE	MSCI	Mon, Jun 13, 2011	37.00	37.51	36.83	37.36
237	NYSE	MSCI	Fri, Jun 10, 2011	36.68	37.14	36.59	37.03
236	NYSE	MSCI	Thu, Jun 9, 2011	36.49	36.99	36.15	36.96
235	NYSE	MSCI	Wed, Jun 8, 2011	36.48	36.58	36.27	36.37
234	NYSE	MSCI	Tue, Jun 7, 2011	36.24	36.82	35.80	36.65
233	NYSE	MSCI	Mon, Jun 6, 2011	36.38	36.58	35.97	36.15
232	NYSE	MSCI	Fri, Jun 3, 2011	36.69	36.91	36.51	36.53
231	NYSE	MSCI	Thu, Jun 2, 2011	37.00	37.29	36.89	37.24
230	NYSE	MSCI	Wed, Jun 1, 2011	37.64	37.64	36.99	37.05
229	NYSE	MSCI	Tue, May 31, 2011	37.36	37.77	36.85	37.77
228	NYSE	MSCI	Fri, May 27, 2011	36.91	37.08	36.85	37.04
227	NYSE	MSCI	Thu, May 26, 2011	36.44	36.85	36.33	36.85
226	NYSE	MSCI	Wed, May 25, 2011	36.18	36.69	36.07	36.61
225	NYSE	MSCI	Tue, May 24, 2011	36.42	36.42	36.07	36.34
224	NYSE	MSCI	Mon, May 23, 2011	36.07	36.44	35.73	36.28
223	NYSE	MSCI	Fri, May 20, 2011	36.77	36.97	36.40	36.56
222	NYSE	MSCI	Thu, May 19, 2011	37.23	37.33	36.54	36.79
221	NYSE	MSCI	Wed, May 18, 2011	36.29	37.15	36.27	37.11
220	NYSE	MSCI	Tue, May 17, 2011	36.48	36.52	35.94	36.28
219	NYSE	MSCI	Mon, May 16, 2011	36.92	37.20	36.62	36.69
218	NYSE	MSCI	Fri, May 13, 2011	37.91	38.10	36.97	37.00
217	NYSE	MSCI	Thu, May 12, 2011	37.57	38.00	37.39	37.95
216	NYSE	MSCI	Wed, May 11, 2011	38.01	38.09	37.30	37.80
215	NYSE	MSCI	Tue, May 10, 2011	37.67	38.09	37.64	38.00
214	NYSE	MSCI	Mon, May 9, 2011	37.43	37.85	37.28	37.63
213	NYSE	MSCI	Fri, May 6, 2011	37.18	38.62	37.18	37.42
212	NYSE	MSCI	Thu, May 5, 2011	35.50	37.01	35.34	36.61
211	NYSE	MSCI	Wed, May 4, 2011	34.92	35.79	34.79	35.77
210	NYSE	MSCI	Tue, May 3, 2011	35.23	35.36	34.60	34.97
209	NYSE	MSCI	Mon, May 2, 2011	35.66	35.77	35.30	35.36
208	NYSE	MSCI	Fri, Apr 29, 2011	35.37	35.70	35.25	35.47
207	NYSE	MSCI	Thu, Apr 28, 2011	35.26	35.69	35.17	35.43
206	NYSE	MSCI	Wed, Apr 27, 2011	34.70	35.34	34.31	35.26
205	NYSE	MSCI	Tue, Apr 26, 2011	34.27	34.68	34.26	34.60
204	NYSE	MSCI	Mon, Apr 25, 2011	33.99	34.31	33.91	34.26
203	NYSE	MSCI	Thu, Apr 21, 2011	34.05	34.11	33.88	34.06
202	NYSE	MSCI	Wed, Apr 20, 2011	34.59	34.59	33.89	33.95
201	NYSE	MSCI	Tue, Apr 19, 2011	33.88	34.13	33.64	34.01
200	NYSE	MSCI	Mon, Apr 18, 2011	34.43	34.43	33.70	33.86
199	NYSE	MSCI	Fri, Apr 15, 2011	35.01	35.12	34.68	34.83
198	NYSE	MSCI	Thu, Apr 14, 2011	35.43	35.46	34.95	34.95
197	NYSE	MSCI	Wed, Apr 13, 2011	36.32	36.44	35.67	35.73
196	NYSE	MSCI	Tue, Apr 12, 2011	36.27	36.35	35.94	36.17
195	NYSE	MSCI	Mon, Apr 11, 2011	36.84	36.97	36.19	36.44
194	NYSE	MSCI	Fri, Apr 8, 2011	37.48	37.62	36.64	36.64
193	NYSE	MSCI	Thu, Apr 7, 2011	37.48	38.09	37.40	37.42
192	NYSE	MSCI	Wed, Apr 6, 2011	37.55	37.67	37.40	37.59
191	NYSE	MSCI	Tue, Apr 5, 2011	38.21	38.23	37.40	37.46
190	NYSE	MSCI	Mon, Apr 4, 2011	38.18	38.51	37.81	38.22
189	NYSE	MSCI	Fri, Apr 1, 2011	36.99	38.22	36.82	38.18
188	NYSE	MSCI	Thu, Mar 31, 2011	36.22	36.82	36.10	36.82
187	NYSE	MSCI	Wed, Mar 30, 2011	36.84	36.84	36.17	36.27
186	NYSE	MSCI	Tue, Mar 29, 2011	36.35	36.89	36.26	36.70
185	NYSE	MSCI	Mon, Mar 28, 2011	36.57	36.71	36.31	36.46
184	NYSE	MSCI	Fri, Mar 25, 2011	36.09	36.69	35.88	36.56
183	NYSE	MSCI	Thu, Mar 24, 2011	35.71	36.03	35.42	36.01
182	NYSE	MSCI	Wed, Mar 23, 2011	35.42	35.81	35.16	35.65
181	NYSE	MSCI	Tue, Mar 22, 2011	35.73	35.88	35.46	35.54
180	NYSE	MSCI	Mon, Mar 21, 2011	35.49	36.13	35.37	35.75
179	NYSE	MSCI	Fri, Mar 18, 2011	34.68	35.16	34.24	35.06
178	NYSE	MSCI	Thu, Mar 17, 2011	34.41	34.63	34.09	34.32
177	NYSE	MSCI	Wed, Mar 16, 2011	34.13	34.57	33.70	33.91
176	NYSE	MSCI	Tue, Mar 15, 2011	34.14	34.61	33.43	34.24
175	NYSE	MSCI	Mon, Mar 14, 2011	34.87	35.42	34.73	35.04
174	NYSE	MSCI	Fri, Mar 11, 2011	34.47	35.33	34.47	35.25
173	NYSE	MSCI	Thu, Mar 10, 2011	35.00	35.06	34.50	34.59
172	NYSE	MSCI	Wed, Mar 9, 2011	35.40	35.54	35.04	35.50
171	NYSE	MSCI	Tue, Mar 8, 2011	34.96	35.86	34.87	35.46
170	NYSE	MSCI	Mon, Mar 7, 2011	35.39	35.66	34.58	34.96
169	NYSE	MSCI	Fri, Mar 4, 2011	35.83	35.83	34.99	35.25
168	NYSE	MSCI	Thu, Mar 3, 2011	35.22	35.82	35.22	35.73
167	NYSE	MSCI	Wed, Mar 2, 2011	34.77	35.34	34.77	35.01
166	NYSE	MSCI	Tue, Mar 1, 2011	35.53	35.71	34.56	34.79
165	NYSE	MSCI	Mon, Feb 28, 2011	36.42	36.44	35.40	35.50
164	NYSE	MSCI	Fri, Feb 25, 2011	36.19	36.47	35.95	36.10
163	NYSE	MSCI	Thu, Feb 24, 2011	35.93	36.59	35.73	36.00
162	NYSE	MSCI	Wed, Feb 23, 2011	36.30	36.53	35.59	35.96
161	NYSE	MSCI	Tue, Feb 22, 2011	36.27	37.05	36.06	36.39
160	NYSE	MSCI	Fri, Feb 18, 2011	36.48	36.95	36.24	36.93
159	NYSE	MSCI	Thu, Feb 17, 2011	36.10	36.71	35.87	36.39
158	NYSE	MSCI	Wed, Feb 16, 2011	36.38	36.38	36.05	36.22
157	NYSE	MSCI	Tue, Feb 15, 2011	36.03	36.37	35.91	36.01
156	NYSE	MSCI	Mon, Feb 14, 2011	36.13	36.29	35.90	36.27
155	NYSE	MSCI	Fri, Feb 11, 2011	35.83	36.32	35.62	36.11
154	NYSE	MSCI	Thu, Feb 10, 2011	35.74	36.31	35.56	36.00
153	NYSE	MSCI	Wed, Feb 9, 2011	35.64	36.17	35.59	35.95
152	NYSE	MSCI	Tue, Feb 8, 2011	36.08	36.11	35.44	35.80
151	NYSE	MSCI	Mon, Feb 7, 2011	34.81	36.21	34.81	36.09
150	NYSE	MSCI	Fri, Feb 4, 2011	34.23	34.90	34.08	34.80
149	NYSE	MSCI	Thu, Feb 3, 2011	34.49	34.51	33.84	34.11
148	NYSE	MSCI	Wed, Feb 2, 2011	34.50	34.96	34.42	34.67
147	NYSE	MSCI	Tue, Feb 1, 2011	34.52	34.87	34.17	34.64
146	NYSE	MSCI	Mon, Jan 31, 2011	34.25	34.32	34.02	34.23
145	NYSE	MSCI	Fri, Jan 28, 2011	34.93	35.14	34.00	34.00
144	NYSE	MSCI	Thu, Jan 27, 2011	34.95	35.29	34.66	34.83
143	NYSE	MSCI	Wed, Jan 26, 2011	35.15	35.41	34.83	34.90
142	NYSE	MSCI	Tue, Jan 25, 2011	35.36	35.70	35.02	35.15
141	NYSE	MSCI	Mon, Jan 24, 2011	35.51	35.66	35.44	35.50
140	NYSE	MSCI	Fri, Jan 21, 2011	35.62	35.80	35.34	35.50
139	NYSE	MSCI	Thu, Jan 20, 2011	35.13	35.30	34.75	35.12
138	NYSE	MSCI	Wed, Jan 19, 2011	36.21	36.25	35.20	35.24
137	NYSE	MSCI	Tue, Jan 18, 2011	36.40	36.50	35.86	36.29
136	NYSE	MSCI	Fri, Jan 14, 2011	36.73	37.25	36.17	36.42
135	NYSE	MSCI	Thu, Jan 13, 2011	39.24	39.44	35.59	36.75
134	NYSE	MSCI	Wed, Jan 12, 2011	39.41	39.73	38.72	39.72
133	NYSE	MSCI	Tue, Jan 11, 2011	38.91	39.32	38.56	39.07
132	NYSE	MSCI	Mon, Jan 10, 2011	38.52	39.11	38.18	38.64
131	NYSE	MSCI	Fri, Jan 7, 2011	39.15	39.28	38.18	38.76
130	NYSE	MSCI	Thu, Jan 6, 2011	39.27	39.42	38.89	39.02
129	NYSE	MSCI	Wed, Jan 5, 2011	38.68	39.35	38.27	39.32
128	NYSE	MSCI	Tue, Jan 4, 2011	39.82	40.20	38.54	38.80
127	NYSE	MSCI	Mon, Jan 3, 2011	39.38	39.86	39.20	39.45
126	NYSE	MSCI	Fri, Dec 31, 2010	39.40	39.43	38.92	38.96
125	NYSE	MSCI	Thu, Dec 30, 2010	39.81	39.96	39.35	39.41
124	NYSE	MSCI	Wed, Dec 29, 2010	39.60	39.83	39.39	39.79
123	NYSE	MSCI	Tue, Dec 28, 2010	40.08	40.17	38.93	39.53
122	NYSE	MSCI	Mon, Dec 27, 2010	39.91	40.03	39.48	40.02
121	NYSE	MSCI	Thu, Dec 23, 2010	39.79	40.79	39.79	40.00
120	NYSE	MSCI	Wed, Dec 22, 2010	38.59	39.94	38.56	39.93
119	NYSE	MSCI	Tue, Dec 21, 2010	37.68	38.58	37.55	38.53
118	NYSE	MSCI	Mon, Dec 20, 2010	37.63	37.72	37.26	37.44
117	NYSE	MSCI	Fri, Dec 17, 2010	37.24	37.85	37.13	37.63
116	NYSE	MSCI	Thu, Dec 16, 2010	36.84	37.10	36.44	37.07
115	NYSE	MSCI	Wed, Dec 15, 2010	37.02	37.85	36.78	36.80
114	NYSE	MSCI	Tue, Dec 14, 2010	36.70	37.07	36.66	37.02
113	NYSE	MSCI	Mon, Dec 13, 2010	36.65	36.79	36.37	36.70
112	NYSE	MSCI	Fri, Dec 10, 2010	36.82	36.93	36.46	36.56
111	NYSE	MSCI	Thu, Dec 9, 2010	37.36	37.42	36.55	36.74
110	NYSE	MSCI	Wed, Dec 8, 2010	36.98	37.15	36.86	37.13
109	NYSE	MSCI	Tue, Dec 7, 2010	37.03	37.07	36.63	36.86
108	NYSE	MSCI	Mon, Dec 6, 2010	36.38	36.54	36.17	36.38
107	NYSE	MSCI	Fri, Dec 3, 2010	36.15	36.75	36.08	36.60
106	NYSE	MSCI	Thu, Dec 2, 2010	35.19	36.37	35.19	36.37
105	NYSE	MSCI	Wed, Dec 1, 2010	34.61	35.21	34.52	35.21
104	NYSE	MSCI	Tue, Nov 30, 2010	34.34	34.75	33.96	34.06
103	NYSE	MSCI	Mon, Nov 29, 2010	34.68	34.91	34.28	34.78
102	NYSE	MSCI	Fri, Nov 26, 2010	34.83	35.29	34.75	34.92
101	NYSE	MSCI	Wed, Nov 24, 2010	34.47	35.18	34.46	35.16
100	NYSE	MSCI	Tue, Nov 23, 2010	34.73	34.75	34.07	34.30
99	NYSE	MSCI	Mon, Nov 22, 2010	34.97	35.41	34.82	35.20
98	NYSE	MSCI	Fri, Nov 19, 2010	35.17	35.66	35.11	35.26
97	NYSE	MSCI	Thu, Nov 18, 2010	35.07	35.49	35.05	35.37
96	NYSE	MSCI	Wed, Nov 17, 2010	35.15	35.15	34.71	34.75
95	NYSE	MSCI	Tue, Nov 16, 2010	35.58	35.68	34.80	35.06
94	NYSE	MSCI	Mon, Nov 15, 2010	36.05	36.18	35.80	35.88
93	NYSE	MSCI	Fri, Nov 12, 2010	36.82	36.93	35.94	35.95
92	NYSE	MSCI	Thu, Nov 11, 2010	37.11	37.25	36.70	37.10
91	NYSE	MSCI	Wed, Nov 10, 2010	36.87	37.44	36.52	37.44
90	NYSE	MSCI	Tue, Nov 9, 2010	37.45	37.71	36.62	36.80
89	NYSE	MSCI	Mon, Nov 8, 2010	36.87	37.34	36.74	37.32
88	NYSE	MSCI	Fri, Nov 5, 2010	36.88	37.29	36.73	37.07
87	NYSE	MSCI	Thu, Nov 4, 2010	36.33	36.80	36.17	36.80
86	NYSE	MSCI	Wed, Nov 3, 2010	36.06	36.13	35.63	35.92
85	NYSE	MSCI	Tue, Nov 2, 2010	35.99	36.21	35.88	36.01
84	NYSE	MSCI	Mon, Nov 1, 2010	36.05	36.25	35.51	35.73
83	NYSE	MSCI	Fri, Oct 29, 2010	35.77	36.30	35.77	35.85
82	NYSE	MSCI	Thu, Oct 28, 2010	36.06	36.06	35.37	35.77
81	NYSE	MSCI	Wed, Oct 27, 2010	35.60	35.92	35.51	35.75
80	NYSE	MSCI	Tue, Oct 26, 2010	36.17	36.17	35.74	35.83
79	NYSE	MSCI	Mon, Oct 25, 2010	36.89	36.93	36.18	36.29
78	NYSE	MSCI	Fri, Oct 22, 2010	36.83	37.07	36.58	36.65
77	NYSE	MSCI	Thu, Oct 21, 2010	37.40	37.44	36.76	36.84
76	NYSE	MSCI	Wed, Oct 20, 2010	37.25	37.39	36.85	37.23
75	NYSE	MSCI	Tue, Oct 19, 2010	36.42	37.23	36.26	37.16
74	NYSE	MSCI	Mon, Oct 18, 2010	36.00	36.99	35.97	36.95
73	NYSE	MSCI	Fri, Oct 15, 2010	35.77	35.93	35.44	35.88
72	NYSE	MSCI	Thu, Oct 14, 2010	35.67	35.99	35.14	35.45
71	NYSE	MSCI	Wed, Oct 13, 2010	35.13	35.83	35.05	35.64
70	NYSE	MSCI	Tue, Oct 12, 2010	34.95	35.19	34.59	35.16
69	NYSE	MSCI	Mon, Oct 11, 2010	34.99	35.09	34.58	34.95
68	NYSE	MSCI	Fri, Oct 8, 2010	34.50	35.09	34.50	34.91
67	NYSE	MSCI	Thu, Oct 7, 2010	34.15	35.11	34.10	34.62
66	NYSE	MSCI	Wed, Oct 6, 2010	34.22	34.41	33.84	33.98
65	NYSE	MSCI	Tue, Oct 5, 2010	34.00	34.46	33.53	34.39
64	NYSE	MSCI	Mon, Oct 4, 2010	34.14	34.26	33.68	33.87
63	NYSE	MSCI	Fri, Oct 1, 2010	33.47	34.44	33.33	34.33
62	NYSE	MSCI	Thu, Sep 30, 2010	33.75	33.88	32.63	33.21
61	NYSE	MSCI	Wed, Sep 29, 2010	34.33	34.67	33.84	34.48
60	NYSE	MSCI	Tue, Sep 28, 2010	33.72	34.53	33.57	34.39
59	NYSE	MSCI	Mon, Sep 27, 2010	34.25	34.42	33.44	33.60
58	NYSE	MSCI	Fri, Sep 24, 2010	34.14	34.43	33.94	34.17
57	NYSE	MSCI	Thu, Sep 23, 2010	34.12	34.30	33.65	33.67
56	NYSE	MSCI	Wed, Sep 22, 2010	34.96	35.36	34.30	34.40
55	NYSE	MSCI	Tue, Sep 21, 2010	35.24	35.28	34.79	34.88
54	NYSE	MSCI	Mon, Sep 20, 2010	34.95	35.18	34.71	35.16
53	NYSE	MSCI	Fri, Sep 17, 2010	34.63	34.98	34.41	34.75
52	NYSE	MSCI	Thu, Sep 16, 2010	33.95	34.64	33.87	34.51
51	NYSE	MSCI	Wed, Sep 15, 2010	34.23	34.55	33.96	34.11
50	NYSE	MSCI	Tue, Sep 14, 2010	34.24	34.90	33.94	34.39
49	NYSE	MSCI	Mon, Sep 13, 2010	33.47	34.40	33.20	34.38
48	NYSE	MSCI	Fri, Sep 10, 2010	33.33	33.33	32.87	33.00
47	NYSE	MSCI	Thu, Sep 9, 2010	33.26	33.38	32.87	33.34
46	NYSE	MSCI	Wed, Sep 8, 2010	32.37	33.22	32.31	32.95
45	NYSE	MSCI	Tue, Sep 7, 2010	32.59	32.92	32.33	32.37
44	NYSE	MSCI	Fri, Sep 3, 2010	32.00	32.65	31.98	32.65
43	NYSE	MSCI	Thu, Sep 2, 2010	30.85	31.57	30.82	31.54
42	NYSE	MSCI	Wed, Sep 1, 2010	30.35	30.84	30.21	30.82
41	NYSE	MSCI	Tue, Aug 31, 2010	29.66	30.27	29.51	29.90
40	NYSE	MSCI	Mon, Aug 30, 2010	30.34	30.42	29.66	29.67
39	NYSE	MSCI	Fri, Aug 27, 2010	30.22	30.52	29.91	30.49
38	NYSE	MSCI	Thu, Aug 26, 2010	29.92	30.43	29.90	30.02
37	NYSE	MSCI	Wed, Aug 25, 2010	29.56	29.88	29.02	29.81
36	NYSE	MSCI	Tue, Aug 24, 2010	30.20	30.33	29.62	29.72
35	NYSE	MSCI	Mon, Aug 23, 2010	31.10	31.10	30.59	30.64
34	NYSE	MSCI	Fri, Aug 20, 2010	31.10	31.10	30.27	30.90
33	NYSE	MSCI	Thu, Aug 19, 2010	32.21	32.24	31.12	31.12
32	NYSE	MSCI	Wed, Aug 18, 2010	31.37	32.32	31.26	32.20
31	NYSE	MSCI	Tue, Aug 17, 2010	31.75	31.98	31.33	31.51
30	NYSE	MSCI	Mon, Aug 16, 2010	31.08	31.54	31.05	31.48
29	NYSE	MSCI	Fri, Aug 13, 2010	31.25	31.45	31.10	31.23
28	NYSE	MSCI	Thu, Aug 12, 2010	30.66	31.40	30.55	31.28
27	NYSE	MSCI	Wed, Aug 11, 2010	32.16	32.28	31.15	31.15
26	NYSE	MSCI	Tue, Aug 10, 2010	33.00	33.13	32.60	32.71
25	NYSE	MSCI	Mon, Aug 9, 2010	32.90	33.16	32.66	33.15
24	NYSE	MSCI	Fri, Aug 6, 2010	32.59	32.96	32.34	32.80
23	NYSE	MSCI	Thu, Aug 5, 2010	33.22	33.33	32.88	32.93
22	NYSE	MSCI	Wed, Aug 4, 2010	33.38	33.45	33.10	33.39
21	NYSE	MSCI	Tue, Aug 3, 2010	33.22	33.42	32.90	33.21
20	NYSE	MSCI	Mon, Aug 2, 2010	32.57	33.34	32.57	33.25
19	NYSE	MSCI	Fri, Jul 30, 2010	31.38	32.40	31.20	32.27
18	NYSE	MSCI	Thu, Jul 29, 2010	32.85	32.86	31.57	31.80
17	NYSE	MSCI	Wed, Jul 28, 2010	32.88	33.16	32.58	32.73
16	NYSE	MSCI	Tue, Jul 27, 2010	33.48	33.58	32.73	33.01
15	NYSE	MSCI	Mon, Jul 26, 2010	33.27	33.49	32.83	33.05
14	NYSE	MSCI	Fri, Jul 23, 2010	31.47	33.25	31.32	33.13
13	NYSE	MSCI	Thu, Jul 22, 2010	30.86	31.63	30.69	31.59
12	NYSE	MSCI	Wed, Jul 21, 2010	31.10	31.38	30.47	30.54
11	NYSE	MSCI	Tue, Jul 20, 2010	30.49	31.14	30.25	31.12
10	NYSE	MSCI	Mon, Jul 19, 2010	31.04	31.13	30.57	30.80
9	NYSE	MSCI	Fri, Jul 16, 2010	31.37	31.38	30.95	31.01
8	NYSE	MSCI	Thu, Jul 15, 2010	31.53	31.63	31.00	31.53
7	NYSE	MSCI	Wed, Jul 14, 2010	30.99	31.65	30.87	31.49
6	NYSE	MSCI	Tue, Jul 13, 2010	30.56	31.17	30.56	31.02
5	NYSE	MSCI	Mon, Jul 12, 2010	30.46	30.78	30.35	30.68
4	NYSE	MSCI	Fri, Jul 9, 2010	30.11	30.66	29.98	30.66
3	NYSE	MSCI	Thu, Jul 8, 2010	29.81	30.22	29.76	30.16
2	NYSE	MSCI	Wed, Jul 7, 2010	28.21	29.66	27.94	29.63
1	NYSE	MSCI	Tue, Jul 6, 2010	28.02	29.17	27.77	28.36
#	Exchange	Symbol	Date	Open	High	Low	Close

MSCI Inc NYSE:MSCI 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