Intercontinental Exchange Inc NYSE:ICE Historical Prices

Below are the 4602 trading days of historical prices for ICE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4602	NYSE	ICE	Fri, Mar 1, 2024	138.07	138.74	137.22	138.57
4601	NYSE	ICE	Thu, Feb 29, 2024	139.00	139.73	138.25	138.42
4600	NYSE	ICE	Wed, Feb 28, 2024	138.62	139.69	138.45	138.84
4599	NYSE	ICE	Tue, Feb 27, 2024	137.76	138.95	137.39	138.63
4598	NYSE	ICE	Mon, Feb 26, 2024	138.45	138.93	137.82	137.91
4597	NYSE	ICE	Fri, Feb 23, 2024	139.43	139.78	138.05	138.38
4596	NYSE	ICE	Thu, Feb 22, 2024	138.29	139.99	137.54	139.29
4595	NYSE	ICE	Wed, Feb 21, 2024	136.01	137.12	135.42	136.69
4594	NYSE	ICE	Tue, Feb 20, 2024	136.23	137.15	135.94	136.43
4593	NYSE	ICE	Fri, Feb 16, 2024	137.23	138.34	136.99	137.12
4592	NYSE	ICE	Thu, Feb 15, 2024	136.93	137.92	136.68	136.89
4591	NYSE	ICE	Wed, Feb 14, 2024	135.19	136.73	134.84	136.66
4590	NYSE	ICE	Tue, Feb 13, 2024	134.03	135.35	133.66	134.41
4589	NYSE	ICE	Mon, Feb 12, 2024	135.79	136.22	134.68	135.46
4588	NYSE	ICE	Fri, Feb 9, 2024	134.51	135.74	132.92	135.49
4587	NYSE	ICE	Thu, Feb 8, 2024	132.03	135.98	131.00	134.12
4586	NYSE	ICE	Wed, Feb 7, 2024	126.63	128.21	126.36	128.08
4585	NYSE	ICE	Tue, Feb 6, 2024	126.72	127.15	125.72	126.33
4584	NYSE	ICE	Mon, Feb 5, 2024	127.99	127.99	126.52	126.75
4583	NYSE	ICE	Fri, Feb 2, 2024	129.60	129.96	127.68	128.70
4582	NYSE	ICE	Thu, Feb 1, 2024	127.07	129.86	127.07	129.73
4581	NYSE	ICE	Wed, Jan 31, 2024	129.35	129.93	127.00	127.33
4580	NYSE	ICE	Tue, Jan 30, 2024	128.22	129.40	128.02	129.02
4579	NYSE	ICE	Mon, Jan 29, 2024	127.19	128.20	126.84	128.18
4578	NYSE	ICE	Fri, Jan 26, 2024	127.09	127.64	126.35	127.26
4577	NYSE	ICE	Thu, Jan 25, 2024	127.49	127.72	126.24	127.29
4576	NYSE	ICE	Wed, Jan 24, 2024	127.58	127.58	126.35	127.04
4575	NYSE	ICE	Tue, Jan 23, 2024	127.13	127.70	126.77	127.14
4574	NYSE	ICE	Mon, Jan 22, 2024	126.80	127.79	126.72	127.30
4573	NYSE	ICE	Fri, Jan 19, 2024	127.09	127.31	125.69	126.45
4572	NYSE	ICE	Thu, Jan 18, 2024	125.77	126.76	125.39	126.63
4571	NYSE	ICE	Wed, Jan 17, 2024	125.13	126.28	124.65	125.83
4570	NYSE	ICE	Tue, Jan 16, 2024	126.47	126.84	125.85	126.03
4569	NYSE	ICE	Fri, Jan 12, 2024	127.31	127.89	126.64	126.96
4568	NYSE	ICE	Thu, Jan 11, 2024	127.80	128.16	126.17	126.77
4567	NYSE	ICE	Wed, Jan 10, 2024	127.22	127.69	126.18	127.65
4566	NYSE	ICE	Tue, Jan 9, 2024	127.71	128.50	126.72	127.04
4565	NYSE	ICE	Mon, Jan 8, 2024	127.16	128.50	126.95	128.41
4564	NYSE	ICE	Fri, Jan 5, 2024	125.77	126.23	125.07	125.79
4563	NYSE	ICE	Thu, Jan 4, 2024	124.85	126.51	124.36	125.62
4562	NYSE	ICE	Wed, Jan 3, 2024	126.06	126.28	124.79	124.81
4561	NYSE	ICE	Tue, Jan 2, 2024	128.02	128.42	125.70	126.45
4560	NYSE	ICE	Fri, Dec 29, 2023	128.62	129.16	127.67	128.43
4559	NYSE	ICE	Thu, Dec 28, 2023	127.88	128.74	127.84	128.60
4558	NYSE	ICE	Wed, Dec 27, 2023	126.83	127.84	126.42	127.79
4557	NYSE	ICE	Tue, Dec 26, 2023	125.75	126.90	125.75	126.65
4556	NYSE	ICE	Fri, Dec 22, 2023	124.91	125.91	124.30	125.72
4555	NYSE	ICE	Thu, Dec 21, 2023	122.72	124.33	122.65	124.23
4554	NYSE	ICE	Wed, Dec 20, 2023	123.57	124.05	122.31	122.36
4553	NYSE	ICE	Tue, Dec 19, 2023	123.56	123.96	123.07	123.77
4552	NYSE	ICE	Mon, Dec 18, 2023	123.19	123.85	122.42	123.56
4551	NYSE	ICE	Fri, Dec 15, 2023	122.98	123.40	121.56	123.10
4550	NYSE	ICE	Thu, Dec 14, 2023	122.72	125.02	122.42	123.33
4549	NYSE	ICE	Wed, Dec 13, 2023	117.81	121.73	117.49	121.54
4548	NYSE	ICE	Tue, Dec 12, 2023	116.46	118.06	116.21	117.51
4547	NYSE	ICE	Mon, Dec 11, 2023	113.92	116.73	113.87	116.14
4546	NYSE	ICE	Fri, Dec 8, 2023	112.34	113.44	112.20	113.34
4545	NYSE	ICE	Thu, Dec 7, 2023	113.32	113.64	111.82	112.53
4544	NYSE	ICE	Wed, Dec 6, 2023	114.31	114.66	112.56	113.08
4543	NYSE	ICE	Tue, Dec 5, 2023	114.71	114.86	113.64	114.08
4542	NYSE	ICE	Mon, Dec 4, 2023	113.91	115.27	113.81	115.03
4541	NYSE	ICE	Fri, Dec 1, 2023	113.20	114.27	112.72	114.24
4540	NYSE	ICE	Thu, Nov 30, 2023	112.85	113.91	112.68	113.84
4539	NYSE	ICE	Wed, Nov 29, 2023	113.80	113.80	112.55	112.69
4538	NYSE	ICE	Tue, Nov 28, 2023	112.96	113.91	112.68	112.78
4537	NYSE	ICE	Mon, Nov 27, 2023	114.22	114.31	112.99	113.14
4536	NYSE	ICE	Fri, Nov 24, 2023	114.46	114.76	113.77	114.39
4535	NYSE	ICE	Wed, Nov 22, 2023	113.93	114.91	113.65	114.32
4534	NYSE	ICE	Tue, Nov 21, 2023	112.38	113.82	112.24	113.45
4533	NYSE	ICE	Mon, Nov 20, 2023	111.17	112.36	110.64	112.15
4532	NYSE	ICE	Fri, Nov 17, 2023	112.65	112.65	111.31	111.40
4531	NYSE	ICE	Thu, Nov 16, 2023	111.83	112.42	111.53	112.27
4530	NYSE	ICE	Wed, Nov 15, 2023	110.23	111.31	110.11	111.05
4529	NYSE	ICE	Tue, Nov 14, 2023	109.00	111.64	108.94	110.45
4528	NYSE	ICE	Mon, Nov 13, 2023	109.40	109.53	108.62	108.66
4527	NYSE	ICE	Fri, Nov 10, 2023	109.17	110.06	108.56	109.78
4526	NYSE	ICE	Thu, Nov 9, 2023	109.66	109.73	108.44	108.55
4525	NYSE	ICE	Wed, Nov 8, 2023	108.31	109.36	107.76	109.17
4524	NYSE	ICE	Tue, Nov 7, 2023	108.11	108.58	107.79	108.22
4523	NYSE	ICE	Mon, Nov 6, 2023	108.00	108.45	107.40	107.79
4522	NYSE	ICE	Fri, Nov 3, 2023	106.55	108.56	106.43	107.91
4521	NYSE	ICE	Thu, Nov 2, 2023	106.89	108.36	104.91	106.26
4520	NYSE	ICE	Wed, Nov 1, 2023	107.70	108.87	107.62	108.25
4519	NYSE	ICE	Tue, Oct 31, 2023	106.24	107.54	105.96	107.44
4518	NYSE	ICE	Mon, Oct 30, 2023	105.30	106.44	105.04	106.03
4517	NYSE	ICE	Fri, Oct 27, 2023	107.23	107.58	104.49	104.72
4516	NYSE	ICE	Thu, Oct 26, 2023	106.01	108.03	105.78	107.29
4515	NYSE	ICE	Wed, Oct 25, 2023	106.66	107.05	105.68	106.73
4514	NYSE	ICE	Tue, Oct 24, 2023	108.00	109.12	106.70	106.93
4513	NYSE	ICE	Mon, Oct 23, 2023	107.53	108.67	107.45	107.71
4512	NYSE	ICE	Fri, Oct 20, 2023	110.03	110.05	107.97	108.02
4511	NYSE	ICE	Thu, Oct 19, 2023	109.34	110.42	108.95	109.57
4510	NYSE	ICE	Wed, Oct 18, 2023	111.57	112.38	109.44	109.64
4509	NYSE	ICE	Tue, Oct 17, 2023	111.55	112.77	111.10	111.76
4508	NYSE	ICE	Mon, Oct 16, 2023	111.13	112.12	110.74	111.92
4507	NYSE	ICE	Fri, Oct 13, 2023	110.85	111.44	109.74	110.43
4506	NYSE	ICE	Thu, Oct 12, 2023	112.04	112.11	110.16	110.77
4505	NYSE	ICE	Wed, Oct 11, 2023	112.18	112.49	110.84	111.45
4504	NYSE	ICE	Tue, Oct 10, 2023	111.94	112.58	111.20	111.76
4503	NYSE	ICE	Mon, Oct 9, 2023	110.48	112.41	110.44	112.13
4502	NYSE	ICE	Fri, Oct 6, 2023	109.35	111.37	108.70	110.88
4501	NYSE	ICE	Thu, Oct 5, 2023	108.72	109.81	108.51	109.69
4500	NYSE	ICE	Wed, Oct 4, 2023	108.03	109.11	107.02	109.03
4499	NYSE	ICE	Tue, Oct 3, 2023	108.99	109.27	107.02	107.59
4498	NYSE	ICE	Mon, Oct 2, 2023	109.42	109.79	108.21	109.22
4497	NYSE	ICE	Fri, Sep 29, 2023	111.34	111.44	109.26	110.02
4496	NYSE	ICE	Thu, Sep 28, 2023	108.72	111.32	108.68	110.82
4495	NYSE	ICE	Wed, Sep 27, 2023	107.79	108.61	107.24	108.27
4494	NYSE	ICE	Tue, Sep 26, 2023	108.42	108.53	107.16	107.23
4493	NYSE	ICE	Mon, Sep 25, 2023	109.88	110.09	109.01	109.18
4492	NYSE	ICE	Fri, Sep 22, 2023	111.84	112.42	110.06	110.17
4491	NYSE	ICE	Thu, Sep 21, 2023	114.80	114.99	112.37	112.42
4490	NYSE	ICE	Wed, Sep 20, 2023	115.89	116.45	115.14	115.35
4489	NYSE	ICE	Tue, Sep 19, 2023	116.08	116.34	115.42	115.47
4488	NYSE	ICE	Mon, Sep 18, 2023	115.45	116.22	115.37	115.89
4487	NYSE	ICE	Fri, Sep 15, 2023	116.17	117.07	115.39	115.72
4486	NYSE	ICE	Thu, Sep 14, 2023	117.14	117.14	115.78	116.90
4485	NYSE	ICE	Wed, Sep 13, 2023	115.72	116.96	115.11	116.35
4484	NYSE	ICE	Tue, Sep 12, 2023	114.92	116.21	114.75	115.99
4483	NYSE	ICE	Mon, Sep 11, 2023	115.43	115.43	114.45	115.03
4482	NYSE	ICE	Fri, Sep 8, 2023	115.43	115.48	114.53	114.96
4481	NYSE	ICE	Thu, Sep 7, 2023	113.49	115.49	112.98	115.23
4480	NYSE	ICE	Wed, Sep 6, 2023	114.86	115.00	112.32	113.61
4479	NYSE	ICE	Tue, Sep 5, 2023	115.81	116.01	114.49	114.64
4478	NYSE	ICE	Fri, Sep 1, 2023	118.69	118.69	116.43	117.01
4477	NYSE	ICE	Thu, Aug 31, 2023	118.12	118.32	117.66	117.99
4476	NYSE	ICE	Wed, Aug 30, 2023	118.64	118.79	117.71	117.90
4475	NYSE	ICE	Tue, Aug 29, 2023	117.58	118.63	117.30	118.57
4474	NYSE	ICE	Mon, Aug 28, 2023	116.30	117.59	116.06	117.50
4473	NYSE	ICE	Fri, Aug 25, 2023	115.63	116.35	114.84	115.80
4472	NYSE	ICE	Thu, Aug 24, 2023	114.84	116.19	114.78	115.26
4471	NYSE	ICE	Wed, Aug 23, 2023	113.99	115.15	113.14	114.83
4470	NYSE	ICE	Tue, Aug 22, 2023	113.98	114.06	112.93	113.25
4469	NYSE	ICE	Mon, Aug 21, 2023	113.56	114.10	113.10	113.86
4468	NYSE	ICE	Fri, Aug 18, 2023	112.80	114.00	112.70	113.75
4467	NYSE	ICE	Thu, Aug 17, 2023	114.31	114.80	113.21	113.61
4466	NYSE	ICE	Wed, Aug 16, 2023	113.97	114.82	113.51	113.97
4465	NYSE	ICE	Tue, Aug 15, 2023	114.36	115.19	113.82	114.11
4464	NYSE	ICE	Mon, Aug 14, 2023	113.92	115.01	113.64	114.92
4463	NYSE	ICE	Fri, Aug 11, 2023	114.73	114.85	113.65	113.99
4462	NYSE	ICE	Thu, Aug 10, 2023	114.65	115.70	114.51	114.80
4461	NYSE	ICE	Wed, Aug 9, 2023	113.51	115.41	113.45	114.20
4460	NYSE	ICE	Tue, Aug 8, 2023	116.19	116.28	114.23	114.87
4459	NYSE	ICE	Mon, Aug 7, 2023	114.17	116.08	114.04	116.07
4458	NYSE	ICE	Fri, Aug 4, 2023	113.33	116.50	112.93	114.00
4457	NYSE	ICE	Thu, Aug 3, 2023	110.00	112.24	107.31	112.07
4456	NYSE	ICE	Wed, Aug 2, 2023	115.00	115.22	114.20	115.00
4455	NYSE	ICE	Tue, Aug 1, 2023	114.03	115.22	113.78	115.04
4454	NYSE	ICE	Mon, Jul 31, 2023	115.17	115.21	114.34	114.80
4453	NYSE	ICE	Fri, Jul 28, 2023	115.68	116.24	114.67	115.13
4452	NYSE	ICE	Thu, Jul 27, 2023	117.00	117.23	114.82	114.93
4451	NYSE	ICE	Wed, Jul 26, 2023	116.23	116.80	115.33	116.73
4450	NYSE	ICE	Tue, Jul 25, 2023	115.65	116.73	115.20	116.54
4449	NYSE	ICE	Mon, Jul 24, 2023	116.50	116.76	115.61	116.28
4448	NYSE	ICE	Fri, Jul 21, 2023	116.05	116.39	115.48	116.22
4447	NYSE	ICE	Thu, Jul 20, 2023	115.65	115.99	114.98	115.63
4446	NYSE	ICE	Wed, Jul 19, 2023	116.00	117.18	115.55	115.66
4445	NYSE	ICE	Tue, Jul 18, 2023	116.15	117.04	115.88	116.07
4444	NYSE	ICE	Mon, Jul 17, 2023	116.73	117.72	113.76	116.64
4443	NYSE	ICE	Fri, Jul 14, 2023	116.97	117.85	116.28	117.51
4442	NYSE	ICE	Thu, Jul 13, 2023	115.69	117.18	115.51	117.04
4441	NYSE	ICE	Wed, Jul 12, 2023	115.54	115.94	114.79	115.38
4440	NYSE	ICE	Tue, Jul 11, 2023	113.31	114.49	113.02	114.41
4439	NYSE	ICE	Mon, Jul 10, 2023	112.60	113.60	112.41	113.16
4438	NYSE	ICE	Fri, Jul 7, 2023	112.03	112.90	111.43	112.29
4437	NYSE	ICE	Thu, Jul 6, 2023	111.68	112.91	111.67	112.00
4436	NYSE	ICE	Wed, Jul 5, 2023	112.31	112.86	111.51	112.31
4435	NYSE	ICE	Mon, Jul 3, 2023	112.52	112.93	111.41	112.93
4434	NYSE	ICE	Fri, Jun 30, 2023	113.15	114.11	112.86	113.08
4433	NYSE	ICE	Thu, Jun 29, 2023	111.68	112.32	111.17	112.28
4432	NYSE	ICE	Wed, Jun 28, 2023	111.03	111.87	110.53	111.72
4431	NYSE	ICE	Tue, Jun 27, 2023	110.57	111.00	110.00	110.87
4430	NYSE	ICE	Mon, Jun 26, 2023	110.97	111.10	109.78	110.13
4429	NYSE	ICE	Fri, Jun 23, 2023	110.50	111.32	109.92	111.09
4428	NYSE	ICE	Thu, Jun 22, 2023	111.02	111.08	110.19	110.68
4427	NYSE	ICE	Wed, Jun 21, 2023	112.10	112.10	110.78	111.20
4426	NYSE	ICE	Tue, Jun 20, 2023	111.21	112.48	110.90	112.17
4425	NYSE	ICE	Fri, Jun 16, 2023	112.82	113.07	111.40	111.68
4424	NYSE	ICE	Thu, Jun 15, 2023	110.87	113.15	110.75	112.38
4423	NYSE	ICE	Wed, Jun 14, 2023	108.76	110.84	108.52	110.67
4422	NYSE	ICE	Tue, Jun 13, 2023	108.61	109.54	108.26	108.57
4421	NYSE	ICE	Mon, Jun 12, 2023	109.69	109.86	107.54	108.50
4420	NYSE	ICE	Fri, Jun 9, 2023	110.52	110.70	109.75	109.96
4419	NYSE	ICE	Thu, Jun 8, 2023	108.32	110.81	108.15	110.60
4418	NYSE	ICE	Wed, Jun 7, 2023	108.38	108.81	107.74	108.32
4417	NYSE	ICE	Tue, Jun 6, 2023	108.50	109.21	107.86	108.44
4416	NYSE	ICE	Mon, Jun 5, 2023	108.45	109.03	107.52	107.98
4415	NYSE	ICE	Fri, Jun 2, 2023	106.99	109.00	106.51	107.98
4414	NYSE	ICE	Thu, Jun 1, 2023	106.10	106.51	105.25	106.37
4413	NYSE	ICE	Wed, May 31, 2023	104.04	106.50	103.87	105.95
4412	NYSE	ICE	Tue, May 30, 2023	105.52	105.61	103.81	104.40
4411	NYSE	ICE	Fri, May 26, 2023	105.04	105.79	104.62	105.16
4410	NYSE	ICE	Thu, May 25, 2023	106.39	106.39	104.47	105.11
4409	NYSE	ICE	Wed, May 24, 2023	107.40	107.59	106.25	106.58
4408	NYSE	ICE	Tue, May 23, 2023	108.48	108.87	107.25	107.89
4407	NYSE	ICE	Mon, May 22, 2023	108.46	109.51	108.17	109.18
4406	NYSE	ICE	Fri, May 19, 2023	108.97	109.17	107.94	108.03
4405	NYSE	ICE	Thu, May 18, 2023	108.91	108.99	107.49	108.55
4404	NYSE	ICE	Wed, May 17, 2023	109.47	109.65	107.25	108.60
4403	NYSE	ICE	Tue, May 16, 2023	109.82	110.16	108.95	109.00
4402	NYSE	ICE	Mon, May 15, 2023	109.03	109.93	108.89	109.86
4401	NYSE	ICE	Fri, May 12, 2023	108.38	108.98	108.00	108.59
4400	NYSE	ICE	Thu, May 11, 2023	108.38	108.48	107.41	108.21
4399	NYSE	ICE	Wed, May 10, 2023	106.79	108.88	106.55	108.49
4398	NYSE	ICE	Tue, May 9, 2023	106.81	107.01	106.06	106.21
4397	NYSE	ICE	Mon, May 8, 2023	108.40	108.40	107.16	107.22
4396	NYSE	ICE	Fri, May 5, 2023	107.23	108.52	106.72	108.31
4395	NYSE	ICE	Thu, May 4, 2023	104.50	107.49	104.26	106.75
4394	NYSE	ICE	Wed, May 3, 2023	107.27	107.35	104.79	104.83
4393	NYSE	ICE	Tue, May 2, 2023	108.39	108.61	105.69	107.11
4392	NYSE	ICE	Mon, May 1, 2023	108.78	109.19	108.13	108.62
4391	NYSE	ICE	Fri, Apr 28, 2023	107.30	108.95	107.19	108.93
4390	NYSE	ICE	Thu, Apr 27, 2023	105.32	107.51	104.88	107.42
4389	NYSE	ICE	Wed, Apr 26, 2023	105.46	105.75	103.97	104.61
4388	NYSE	ICE	Tue, Apr 25, 2023	107.50	107.53	106.05	106.34
4387	NYSE	ICE	Mon, Apr 24, 2023	108.81	108.93	107.64	107.93
4386	NYSE	ICE	Fri, Apr 21, 2023	107.93	108.49	107.08	108.35
4385	NYSE	ICE	Thu, Apr 20, 2023	108.02	108.42	107.18	107.76
4384	NYSE	ICE	Wed, Apr 19, 2023	107.34	109.10	107.34	108.34
4383	NYSE	ICE	Tue, Apr 18, 2023	107.94	108.21	107.45	107.49
4382	NYSE	ICE	Mon, Apr 17, 2023	107.33	107.99	107.03	107.99
4381	NYSE	ICE	Fri, Apr 14, 2023	107.70	107.89	106.73	107.51
4380	NYSE	ICE	Thu, Apr 13, 2023	107.13	107.96	106.78	107.51
4379	NYSE	ICE	Wed, Apr 12, 2023	106.91	107.65	106.53	107.09
4378	NYSE	ICE	Tue, Apr 11, 2023	106.53	107.18	105.89	106.13
4377	NYSE	ICE	Mon, Apr 10, 2023	107.53	107.76	105.74	106.38
4376	NYSE	ICE	Thu, Apr 6, 2023	106.31	108.32	106.24	108.25
4375	NYSE	ICE	Wed, Apr 5, 2023	106.46	107.19	105.47	106.22
4374	NYSE	ICE	Tue, Apr 4, 2023	105.85	106.78	105.13	106.04
4373	NYSE	ICE	Mon, Apr 3, 2023	104.48	105.49	104.09	105.42
4372	NYSE	ICE	Fri, Mar 31, 2023	103.50	104.38	103.30	104.29
4371	NYSE	ICE	Thu, Mar 30, 2023	102.54	103.03	101.83	102.73
4370	NYSE	ICE	Wed, Mar 29, 2023	100.18	101.87	99.84	101.67
4369	NYSE	ICE	Tue, Mar 28, 2023	98.59	99.32	98.42	99.10
4368	NYSE	ICE	Mon, Mar 27, 2023	98.36	98.92	97.62	98.05
4367	NYSE	ICE	Fri, Mar 24, 2023	96.06	97.78	95.72	97.49
4366	NYSE	ICE	Thu, Mar 23, 2023	97.36	97.70	95.66	96.53
4365	NYSE	ICE	Wed, Mar 22, 2023	100.34	100.34	97.32	97.40
4364	NYSE	ICE	Tue, Mar 21, 2023	99.30	100.09	98.87	99.72
4363	NYSE	ICE	Mon, Mar 20, 2023	97.36	98.26	96.81	98.04
4362	NYSE	ICE	Fri, Mar 17, 2023	98.79	99.56	96.43	97.00
4361	NYSE	ICE	Thu, Mar 16, 2023	96.48	100.00	96.20	99.23
4360	NYSE	ICE	Wed, Mar 15, 2023	96.98	98.56	96.73	97.10
4359	NYSE	ICE	Tue, Mar 14, 2023	99.33	99.77	98.21	98.85
4358	NYSE	ICE	Mon, Mar 13, 2023	94.40	98.18	94.16	97.67
4357	NYSE	ICE	Fri, Mar 10, 2023	99.40	99.72	94.72	95.39
4356	NYSE	ICE	Thu, Mar 9, 2023	102.70	102.83	99.55	100.10
4355	NYSE	ICE	Wed, Mar 8, 2023	103.00	103.63	102.17	102.61
4354	NYSE	ICE	Tue, Mar 7, 2023	104.28	106.12	102.75	102.96
4353	NYSE	ICE	Mon, Mar 6, 2023	102.90	104.37	102.55	103.24
4352	NYSE	ICE	Fri, Mar 3, 2023	102.87	102.87	101.93	102.48
4351	NYSE	ICE	Thu, Mar 2, 2023	100.18	102.76	100.18	102.71
4350	NYSE	ICE	Wed, Mar 1, 2023	101.71	102.12	100.63	100.90
4349	NYSE	ICE	Tue, Feb 28, 2023	101.32	102.42	100.87	101.80
4348	NYSE	ICE	Mon, Feb 27, 2023	102.94	103.59	101.11	101.51
4347	NYSE	ICE	Fri, Feb 24, 2023	102.83	103.13	101.55	102.51
4346	NYSE	ICE	Thu, Feb 23, 2023	104.80	104.97	102.76	103.76
4345	NYSE	ICE	Wed, Feb 22, 2023	103.90	104.64	103.23	104.29
4344	NYSE	ICE	Tue, Feb 21, 2023	106.20	106.55	103.53	104.16
4343	NYSE	ICE	Fri, Feb 17, 2023	106.79	107.53	106.29	107.11
4342	NYSE	ICE	Thu, Feb 16, 2023	107.33	108.24	106.98	107.13
4341	NYSE	ICE	Wed, Feb 15, 2023	108.07	109.26	107.61	108.64
4340	NYSE	ICE	Tue, Feb 14, 2023	109.07	110.05	107.78	108.40
4339	NYSE	ICE	Mon, Feb 13, 2023	109.06	109.37	108.63	109.19
4338	NYSE	ICE	Fri, Feb 10, 2023	107.14	108.89	106.90	108.71
4337	NYSE	ICE	Thu, Feb 9, 2023	109.69	109.90	107.28	107.54
4336	NYSE	ICE	Wed, Feb 8, 2023	108.49	109.87	108.30	109.25
4335	NYSE	ICE	Tue, Feb 7, 2023	107.49	109.65	107.19	109.35
4334	NYSE	ICE	Mon, Feb 6, 2023	106.53	108.59	105.61	108.32
4333	NYSE	ICE	Fri, Feb 3, 2023	107.33	108.65	106.31	107.66
4332	NYSE	ICE	Thu, Feb 2, 2023	110.34	111.29	107.49	108.33
4331	NYSE	ICE	Wed, Feb 1, 2023	106.82	109.56	106.78	109.01
4330	NYSE	ICE	Tue, Jan 31, 2023	106.76	107.59	106.51	107.55
4329	NYSE	ICE	Mon, Jan 30, 2023	107.26	108.16	106.56	106.66
4328	NYSE	ICE	Fri, Jan 27, 2023	107.35	108.46	106.43	107.94
4327	NYSE	ICE	Thu, Jan 26, 2023	106.93	108.28	106.35	108.19
4326	NYSE	ICE	Wed, Jan 25, 2023	104.92	106.99	104.20	106.49
4325	NYSE	ICE	Tue, Jan 24, 2023	108.80	108.85	105.79	106.25
4324	NYSE	ICE	Mon, Jan 23, 2023	108.57	109.58	107.66	108.67
4323	NYSE	ICE	Fri, Jan 20, 2023	107.05	108.57	106.50	108.48
4322	NYSE	ICE	Thu, Jan 19, 2023	107.06	107.80	106.30	106.92
4321	NYSE	ICE	Wed, Jan 18, 2023	107.65	108.86	107.25	107.67
4320	NYSE	ICE	Tue, Jan 17, 2023	107.45	108.40	106.96	107.41
4319	NYSE	ICE	Fri, Jan 13, 2023	108.09	108.26	106.38	107.63
4318	NYSE	ICE	Thu, Jan 12, 2023	109.00	109.59	107.72	109.03
4317	NYSE	ICE	Wed, Jan 11, 2023	107.27	109.07	106.89	108.69
4316	NYSE	ICE	Tue, Jan 10, 2023	105.11	106.85	104.85	106.65
4315	NYSE	ICE	Mon, Jan 9, 2023	105.28	106.56	104.85	105.24
4314	NYSE	ICE	Fri, Jan 6, 2023	103.41	105.25	102.15	104.90
4313	NYSE	ICE	Thu, Jan 5, 2023	102.95	103.67	102.38	102.58
4312	NYSE	ICE	Wed, Jan 4, 2023	104.44	104.76	103.36	103.93
4311	NYSE	ICE	Tue, Jan 3, 2023	103.62	104.47	102.42	103.23
4310	NYSE	ICE	Fri, Dec 30, 2022	103.24	103.90	101.50	102.59
4309	NYSE	ICE	Thu, Dec 29, 2022	103.14	104.62	102.87	104.10
4308	NYSE	ICE	Wed, Dec 28, 2022	102.81	103.52	102.22	102.27
4307	NYSE	ICE	Tue, Dec 27, 2022	102.79	103.15	101.64	102.11
4306	NYSE	ICE	Fri, Dec 23, 2022	102.50	103.22	102.15	102.81
4305	NYSE	ICE	Thu, Dec 22, 2022	101.33	102.51	100.75	102.46
4304	NYSE	ICE	Wed, Dec 21, 2022	100.83	102.83	100.81	102.55
4303	NYSE	ICE	Tue, Dec 20, 2022	100.45	101.23	99.87	100.39
4302	NYSE	ICE	Mon, Dec 19, 2022	100.83	101.60	99.58	100.28
4301	NYSE	ICE	Fri, Dec 16, 2022	101.15	101.75	100.09	100.76
4300	NYSE	ICE	Thu, Dec 15, 2022	102.62	103.14	101.34	102.22
4299	NYSE	ICE	Wed, Dec 14, 2022	105.55	106.87	103.46	103.93
4298	NYSE	ICE	Tue, Dec 13, 2022	108.25	108.38	105.69	106.00
4297	NYSE	ICE	Mon, Dec 12, 2022	102.85	105.30	102.65	105.26
4296	NYSE	ICE	Fri, Dec 9, 2022	104.10	104.72	103.27	103.33
4295	NYSE	ICE	Thu, Dec 8, 2022	103.91	105.00	103.35	104.44
4294	NYSE	ICE	Wed, Dec 7, 2022	105.03	105.96	103.24	103.53
4293	NYSE	ICE	Tue, Dec 6, 2022	107.11	107.48	105.47	105.74
4292	NYSE	ICE	Mon, Dec 5, 2022	108.87	109.23	106.70	107.09
4291	NYSE	ICE	Fri, Dec 2, 2022	107.97	109.71	107.37	109.25
4290	NYSE	ICE	Thu, Dec 1, 2022	108.89	109.97	108.28	109.53
4289	NYSE	ICE	Wed, Nov 30, 2022	105.10	108.38	104.61	108.31
4288	NYSE	ICE	Tue, Nov 29, 2022	104.93	106.31	104.79	105.34
4287	NYSE	ICE	Mon, Nov 28, 2022	106.42	106.95	104.68	105.08
4286	NYSE	ICE	Fri, Nov 25, 2022	106.41	107.46	106.32	107.12
4285	NYSE	ICE	Wed, Nov 23, 2022	105.98	107.70	105.41	106.94
4284	NYSE	ICE	Tue, Nov 22, 2022	105.95	106.27	104.80	106.03
4283	NYSE	ICE	Mon, Nov 21, 2022	103.95	106.32	103.11	105.35
4282	NYSE	ICE	Fri, Nov 18, 2022	105.43	105.57	103.22	104.21
4281	NYSE	ICE	Thu, Nov 17, 2022	103.58	104.58	102.48	104.10
4280	NYSE	ICE	Wed, Nov 16, 2022	105.05	105.93	103.56	104.02
4279	NYSE	ICE	Tue, Nov 15, 2022	105.23	106.22	103.57	105.05
4278	NYSE	ICE	Mon, Nov 14, 2022	103.93	105.87	103.51	104.10
4277	NYSE	ICE	Fri, Nov 11, 2022	103.05	104.64	102.02	104.32
4276	NYSE	ICE	Thu, Nov 10, 2022	100.61	102.63	99.08	102.54
4275	NYSE	ICE	Wed, Nov 9, 2022	99.36	99.51	97.08	97.26
4274	NYSE	ICE	Tue, Nov 8, 2022	97.73	101.23	97.36	99.43
4273	NYSE	ICE	Mon, Nov 7, 2022	97.69	97.79	96.61	97.50
4272	NYSE	ICE	Fri, Nov 4, 2022	96.48	96.71	94.19	96.62
4271	NYSE	ICE	Thu, Nov 3, 2022	92.61	97.38	92.26	95.47
4270	NYSE	ICE	Wed, Nov 2, 2022	93.79	94.81	92.33	92.63
4269	NYSE	ICE	Tue, Nov 1, 2022	96.50	96.69	93.90	94.02
4268	NYSE	ICE	Mon, Oct 31, 2022	96.60	96.86	95.28	95.57
4267	NYSE	ICE	Fri, Oct 28, 2022	95.40	96.82	95.10	96.68
4266	NYSE	ICE	Thu, Oct 27, 2022	94.52	96.47	93.93	95.63
4265	NYSE	ICE	Wed, Oct 26, 2022	95.16	95.99	93.80	93.89
4264	NYSE	ICE	Tue, Oct 25, 2022	92.91	95.18	92.43	95.16
4263	NYSE	ICE	Mon, Oct 24, 2022	93.73	94.63	92.97	93.24
4262	NYSE	ICE	Fri, Oct 21, 2022	90.31	93.14	89.49	93.05
4261	NYSE	ICE	Thu, Oct 20, 2022	91.84	92.15	90.16	90.33
4260	NYSE	ICE	Wed, Oct 19, 2022	92.39	92.84	90.56	91.63
4259	NYSE	ICE	Tue, Oct 18, 2022	94.18	94.45	91.99	92.71
4258	NYSE	ICE	Mon, Oct 17, 2022	90.97	92.60	90.96	91.78
4257	NYSE	ICE	Fri, Oct 14, 2022	93.25	94.49	89.92	90.15
4256	NYSE	ICE	Thu, Oct 13, 2022	89.03	92.86	88.60	92.47
4255	NYSE	ICE	Wed, Oct 12, 2022	90.54	91.79	90.31	90.61
4254	NYSE	ICE	Tue, Oct 11, 2022	90.25	91.99	89.66	90.79
4253	NYSE	ICE	Mon, Oct 10, 2022	90.34	90.69	89.58	90.26
4252	NYSE	ICE	Fri, Oct 7, 2022	92.52	92.75	89.21	90.02
4251	NYSE	ICE	Thu, Oct 6, 2022	93.11	93.87	92.79	93.35
4250	NYSE	ICE	Wed, Oct 5, 2022	93.88	94.53	93.11	93.41
4249	NYSE	ICE	Tue, Oct 4, 2022	93.77	94.87	93.44	94.16
4248	NYSE	ICE	Mon, Oct 3, 2022	90.94	93.26	90.36	92.82
4247	NYSE	ICE	Fri, Sep 30, 2022	90.59	92.57	90.32	90.35
4246	NYSE	ICE	Thu, Sep 29, 2022	92.07	92.36	90.67	90.75
4245	NYSE	ICE	Wed, Sep 28, 2022	91.76	93.28	90.94	93.05
4244	NYSE	ICE	Tue, Sep 27, 2022	92.19	92.39	90.50	91.50
4243	NYSE	ICE	Mon, Sep 26, 2022	92.86	93.05	91.55	91.59
4242	NYSE	ICE	Fri, Sep 23, 2022	93.46	93.95	91.96	93.24
4241	NYSE	ICE	Thu, Sep 22, 2022	93.46	94.55	92.97	94.06
4240	NYSE	ICE	Wed, Sep 21, 2022	95.52	96.11	93.56	93.61
4239	NYSE	ICE	Tue, Sep 20, 2022	96.35	96.62	93.78	94.85
4238	NYSE	ICE	Mon, Sep 19, 2022	96.90	97.48	96.16	97.02
4237	NYSE	ICE	Fri, Sep 16, 2022	97.62	98.12	96.78	97.27
4236	NYSE	ICE	Thu, Sep 15, 2022	99.27	100.16	98.20	98.39
4235	NYSE	ICE	Wed, Sep 14, 2022	100.69	100.89	98.93	99.48
4234	NYSE	ICE	Tue, Sep 13, 2022	102.00	102.14	99.68	99.86
4233	NYSE	ICE	Mon, Sep 12, 2022	103.77	104.15	103.35	104.09
4232	NYSE	ICE	Fri, Sep 9, 2022	103.43	103.90	102.75	103.40
4231	NYSE	ICE	Thu, Sep 8, 2022	101.83	103.44	101.36	103.21
4230	NYSE	ICE	Wed, Sep 7, 2022	99.72	102.43	99.72	102.30
4229	NYSE	ICE	Tue, Sep 6, 2022	101.40	101.70	99.74	99.91
4228	NYSE	ICE	Fri, Sep 2, 2022	103.02	103.52	100.83	101.28
4227	NYSE	ICE	Thu, Sep 1, 2022	100.26	102.10	99.07	102.04
4226	NYSE	ICE	Wed, Aug 31, 2022	101.36	102.00	100.62	100.85
4225	NYSE	ICE	Tue, Aug 30, 2022	101.89	102.49	100.17	100.51
4224	NYSE	ICE	Mon, Aug 29, 2022	103.07	103.12	101.54	101.59
4223	NYSE	ICE	Fri, Aug 26, 2022	107.00	107.18	103.51	103.59
4222	NYSE	ICE	Thu, Aug 25, 2022	107.25	107.81	106.00	107.01
4221	NYSE	ICE	Wed, Aug 24, 2022	106.39	107.11	106.03	106.92
4220	NYSE	ICE	Tue, Aug 23, 2022	107.73	107.73	105.94	106.45
4219	NYSE	ICE	Mon, Aug 22, 2022	107.51	109.24	106.74	107.83
4218	NYSE	ICE	Fri, Aug 19, 2022	111.67	112.05	108.85	109.09
4217	NYSE	ICE	Thu, Aug 18, 2022	111.65	113.07	111.33	112.62
4216	NYSE	ICE	Wed, Aug 17, 2022	110.48	111.86	110.01	111.70
4215	NYSE	ICE	Tue, Aug 16, 2022	108.91	111.55	108.78	111.06
4214	NYSE	ICE	Mon, Aug 15, 2022	109.40	110.36	108.98	109.60
4213	NYSE	ICE	Fri, Aug 12, 2022	107.26	109.82	107.23	109.68
4212	NYSE	ICE	Thu, Aug 11, 2022	106.77	107.94	106.24	106.63
4211	NYSE	ICE	Wed, Aug 10, 2022	106.11	106.90	105.44	106.05
4210	NYSE	ICE	Tue, Aug 9, 2022	104.06	104.95	103.62	104.91
4209	NYSE	ICE	Mon, Aug 8, 2022	105.62	106.10	103.88	104.30
4208	NYSE	ICE	Fri, Aug 5, 2022	106.34	107.00	104.04	105.02
4207	NYSE	ICE	Thu, Aug 4, 2022	106.79	108.31	106.12	107.44
4206	NYSE	ICE	Wed, Aug 3, 2022	101.13	103.45	101.13	103.02
4205	NYSE	ICE	Tue, Aug 2, 2022	99.74	101.52	99.56	100.66
4204	NYSE	ICE	Mon, Aug 1, 2022	100.96	101.68	100.06	100.40
4203	NYSE	ICE	Fri, Jul 29, 2022	101.90	102.86	101.32	101.99
4202	NYSE	ICE	Thu, Jul 28, 2022	97.99	103.05	97.80	102.56
4201	NYSE	ICE	Wed, Jul 27, 2022	97.65	97.99	96.12	97.51
4200	NYSE	ICE	Tue, Jul 26, 2022	98.23	98.57	96.77	97.64
4199	NYSE	ICE	Mon, Jul 25, 2022	99.41	99.68	98.10	98.97
4198	NYSE	ICE	Fri, Jul 22, 2022	99.48	100.49	98.29	99.11
4197	NYSE	ICE	Thu, Jul 21, 2022	98.29	99.59	97.89	99.47
4196	NYSE	ICE	Wed, Jul 20, 2022	97.22	98.91	96.87	98.44
4195	NYSE	ICE	Tue, Jul 19, 2022	95.47	97.03	94.83	96.81
4194	NYSE	ICE	Mon, Jul 18, 2022	96.85	97.16	94.66	94.88
4193	NYSE	ICE	Fri, Jul 15, 2022	94.97	95.98	94.79	95.83
4192	NYSE	ICE	Thu, Jul 14, 2022	93.18	93.90	92.49	93.62
4191	NYSE	ICE	Wed, Jul 13, 2022	92.15	95.00	91.84	94.49
4190	NYSE	ICE	Tue, Jul 12, 2022	94.90	96.45	93.18	93.34
4189	NYSE	ICE	Mon, Jul 11, 2022	95.26	95.64	94.11	94.54
4188	NYSE	ICE	Fri, Jul 8, 2022	95.81	96.56	95.55	95.87
4187	NYSE	ICE	Thu, Jul 7, 2022	95.65	97.35	95.55	96.68
4186	NYSE	ICE	Wed, Jul 6, 2022	96.30	96.94	94.90	95.50
4185	NYSE	ICE	Tue, Jul 5, 2022	94.52	96.09	93.69	96.02
4184	NYSE	ICE	Fri, Jul 1, 2022	93.86	95.42	93.02	95.23
4183	NYSE	ICE	Thu, Jun 30, 2022	95.41	95.51	93.33	94.04
4182	NYSE	ICE	Wed, Jun 29, 2022	96.53	97.29	95.51	96.41
4181	NYSE	ICE	Tue, Jun 28, 2022	98.69	99.36	96.72	96.75
4180	NYSE	ICE	Mon, Jun 27, 2022	98.33	99.13	97.40	98.68
4179	NYSE	ICE	Fri, Jun 24, 2022	97.04	97.95	96.20	97.91
4178	NYSE	ICE	Thu, Jun 23, 2022	94.80	96.91	94.58	96.68
4177	NYSE	ICE	Wed, Jun 22, 2022	92.55	95.20	92.28	93.96
4176	NYSE	ICE	Tue, Jun 21, 2022	91.57	94.12	91.22	93.81
4175	NYSE	ICE	Fri, Jun 17, 2022	93.93	94.70	90.05	90.33
4174	NYSE	ICE	Thu, Jun 16, 2022	93.72	95.24	93.35	94.85
4173	NYSE	ICE	Wed, Jun 15, 2022	94.83	96.93	93.62	95.63
4172	NYSE	ICE	Tue, Jun 14, 2022	96.14	96.41	93.52	94.05
4171	NYSE	ICE	Mon, Jun 13, 2022	96.37	97.98	95.23	96.44
4170	NYSE	ICE	Fri, Jun 10, 2022	98.14	98.79	97.04	97.78
4169	NYSE	ICE	Thu, Jun 9, 2022	100.22	101.24	99.39	99.50
4168	NYSE	ICE	Wed, Jun 8, 2022	102.20	103.66	101.24	101.38
4167	NYSE	ICE	Tue, Jun 7, 2022	100.30	101.91	100.16	101.76
4166	NYSE	ICE	Mon, Jun 6, 2022	101.13	102.78	100.55	100.86
4165	NYSE	ICE	Fri, Jun 3, 2022	102.14	102.55	100.90	100.94
4164	NYSE	ICE	Thu, Jun 2, 2022	102.39	103.10	101.86	102.90
4163	NYSE	ICE	Wed, Jun 1, 2022	102.32	103.49	101.53	101.99
4162	NYSE	ICE	Tue, May 31, 2022	102.28	102.89	101.72	102.39
4161	NYSE	ICE	Fri, May 27, 2022	100.69	102.70	100.22	102.70
4160	NYSE	ICE	Thu, May 26, 2022	98.12	100.13	97.23	99.53
4159	NYSE	ICE	Wed, May 25, 2022	97.60	98.56	96.62	97.52
4158	NYSE	ICE	Tue, May 24, 2022	97.66	98.75	96.50	98.36
4157	NYSE	ICE	Mon, May 23, 2022	99.08	99.08	96.68	98.11
4156	NYSE	ICE	Fri, May 20, 2022	96.48	97.89	95.70	97.62
4155	NYSE	ICE	Thu, May 19, 2022	93.61	96.92	93.45	95.90
4154	NYSE	ICE	Wed, May 18, 2022	97.86	98.36	94.69	95.11
4153	NYSE	ICE	Tue, May 17, 2022	98.84	99.50	97.36	99.12
4152	NYSE	ICE	Mon, May 16, 2022	97.76	98.28	96.24	97.31
4151	NYSE	ICE	Fri, May 13, 2022	96.56	99.25	95.77	98.27
4150	NYSE	ICE	Thu, May 12, 2022	94.29	97.19	93.52	95.50
4149	NYSE	ICE	Wed, May 11, 2022	95.85	97.74	94.52	94.55
4148	NYSE	ICE	Tue, May 10, 2022	99.19	100.07	95.43	96.47
4147	NYSE	ICE	Mon, May 9, 2022	97.87	102.01	96.55	96.99
4146	NYSE	ICE	Fri, May 6, 2022	101.36	101.48	98.67	99.81
4145	NYSE	ICE	Thu, May 5, 2022	108.17	108.49	100.89	101.63
4144	NYSE	ICE	Wed, May 4, 2022	114.67	114.80	103.00	109.86
4143	NYSE	ICE	Tue, May 3, 2022	113.47	115.23	113.24	114.48
4142	NYSE	ICE	Mon, May 2, 2022	115.26	116.68	111.72	113.48
4141	NYSE	ICE	Fri, Apr 29, 2022	118.35	119.47	115.53	115.81
4140	NYSE	ICE	Thu, Apr 28, 2022	117.59	119.60	116.84	119.25
4139	NYSE	ICE	Wed, Apr 27, 2022	114.36	117.35	114.19	116.70
4138	NYSE	ICE	Tue, Apr 26, 2022	117.01	117.14	114.23	114.33
4137	NYSE	ICE	Mon, Apr 25, 2022	116.57	116.92	114.50	116.85
4136	NYSE	ICE	Fri, Apr 22, 2022	120.43	120.97	117.09	117.25
4135	NYSE	ICE	Thu, Apr 21, 2022	124.49	124.49	120.39	120.71
4134	NYSE	ICE	Wed, Apr 20, 2022	123.17	125.37	122.62	123.85
4133	NYSE	ICE	Tue, Apr 19, 2022	122.60	123.05	121.56	122.93
4132	NYSE	ICE	Mon, Apr 18, 2022	124.00	124.59	122.09	122.62
4131	NYSE	ICE	Thu, Apr 14, 2022	125.73	126.53	124.04	124.53
4130	NYSE	ICE	Wed, Apr 13, 2022	124.74	126.10	124.22	125.83
4129	NYSE	ICE	Tue, Apr 12, 2022	127.89	129.27	124.60	124.83
4128	NYSE	ICE	Mon, Apr 11, 2022	129.49	129.79	126.72	128.10
4127	NYSE	ICE	Fri, Apr 8, 2022	130.41	132.30	129.68	129.89
4126	NYSE	ICE	Thu, Apr 7, 2022	129.11	130.38	128.10	129.88
4125	NYSE	ICE	Wed, Apr 6, 2022	129.76	130.42	128.37	129.13
4124	NYSE	ICE	Tue, Apr 5, 2022	130.75	133.52	130.02	130.53
4123	NYSE	ICE	Mon, Apr 4, 2022	132.70	132.93	130.05	130.62
4122	NYSE	ICE	Fri, Apr 1, 2022	132.13	133.05	131.51	132.70
4121	NYSE	ICE	Thu, Mar 31, 2022	134.27	136.04	132.11	132.12
4120	NYSE	ICE	Wed, Mar 30, 2022	132.65	134.69	132.65	134.35
4119	NYSE	ICE	Tue, Mar 29, 2022	135.28	135.49	131.48	132.65
4118	NYSE	ICE	Mon, Mar 28, 2022	135.17	135.60	134.71	135.18
4117	NYSE	ICE	Fri, Mar 25, 2022	135.62	135.88	134.51	135.26
4116	NYSE	ICE	Thu, Mar 24, 2022	135.48	135.65	134.07	135.09
4115	NYSE	ICE	Wed, Mar 23, 2022	136.00	136.04	134.69	134.90
4114	NYSE	ICE	Tue, Mar 22, 2022	135.90	136.91	135.62	136.40
4113	NYSE	ICE	Mon, Mar 21, 2022	136.25	137.21	135.25	135.97
4112	NYSE	ICE	Fri, Mar 18, 2022	134.03	137.40	134.00	136.90
4111	NYSE	ICE	Thu, Mar 17, 2022	131.46	133.61	131.46	133.60
4110	NYSE	ICE	Wed, Mar 16, 2022	130.44	131.84	129.12	131.62
4109	NYSE	ICE	Tue, Mar 15, 2022	127.64	130.61	127.01	129.88
4108	NYSE	ICE	Mon, Mar 14, 2022	126.58	128.43	125.58	126.22
4107	NYSE	ICE	Fri, Mar 11, 2022	129.32	129.92	126.19	126.36
4106	NYSE	ICE	Thu, Mar 10, 2022	126.60	129.68	126.60	129.56
4105	NYSE	ICE	Wed, Mar 9, 2022	126.30	129.39	124.64	128.78
4104	NYSE	ICE	Tue, Mar 8, 2022	131.00	131.17	124.61	124.67
4103	NYSE	ICE	Mon, Mar 7, 2022	135.92	137.23	132.33	132.39
4102	NYSE	ICE	Fri, Mar 4, 2022	130.95	135.86	130.26	135.70
4101	NYSE	ICE	Thu, Mar 3, 2022	130.49	132.72	130.26	131.40
4100	NYSE	ICE	Wed, Mar 2, 2022	129.42	130.69	128.49	129.95
4099	NYSE	ICE	Tue, Mar 1, 2022	128.16	129.10	127.03	127.75
4098	NYSE	ICE	Mon, Feb 28, 2022	126.42	128.77	126.42	128.12
4097	NYSE	ICE	Fri, Feb 25, 2022	127.75	128.81	126.36	128.47
4096	NYSE	ICE	Thu, Feb 24, 2022	120.95	128.07	120.90	127.92
4095	NYSE	ICE	Wed, Feb 23, 2022	123.35	126.12	123.23	123.69
4094	NYSE	ICE	Tue, Feb 22, 2022	122.87	123.86	122.46	123.12
4093	NYSE	ICE	Fri, Feb 18, 2022	123.54	124.19	122.11	122.87
4092	NYSE	ICE	Thu, Feb 17, 2022	124.92	125.07	123.10	123.25
4091	NYSE	ICE	Wed, Feb 16, 2022	124.60	126.57	124.31	125.72
4090	NYSE	ICE	Tue, Feb 15, 2022	126.50	127.07	124.77	125.22
4089	NYSE	ICE	Mon, Feb 14, 2022	125.87	126.63	123.93	124.84
4088	NYSE	ICE	Fri, Feb 11, 2022	126.62	127.46	124.90	125.93
4087	NYSE	ICE	Thu, Feb 10, 2022	127.00	128.65	126.28	126.72
4086	NYSE	ICE	Wed, Feb 9, 2022	129.01	130.70	128.84	129.05
4085	NYSE	ICE	Tue, Feb 8, 2022	127.01	128.08	124.51	127.59
4084	NYSE	ICE	Mon, Feb 7, 2022	129.80	130.00	127.30	127.68
4083	NYSE	ICE	Fri, Feb 4, 2022	127.44	130.76	126.98	129.76
4082	NYSE	ICE	Thu, Feb 3, 2022	127.27	128.58	125.66	127.89
4081	NYSE	ICE	Wed, Feb 2, 2022	126.79	129.20	126.61	129.03
4080	NYSE	ICE	Tue, Feb 1, 2022	127.04	127.33	125.29	127.04
4079	NYSE	ICE	Mon, Jan 31, 2022	124.56	126.89	124.42	126.66
4078	NYSE	ICE	Fri, Jan 28, 2022	122.46	124.54	120.58	124.35
4077	NYSE	ICE	Thu, Jan 27, 2022	123.42	125.21	121.53	122.40
4076	NYSE	ICE	Wed, Jan 26, 2022	125.34	125.75	120.97	122.15
4075	NYSE	ICE	Tue, Jan 25, 2022	123.73	124.95	121.73	123.95
4074	NYSE	ICE	Mon, Jan 24, 2022	123.60	125.95	121.13	125.32
4073	NYSE	ICE	Fri, Jan 21, 2022	126.20	127.44	125.40	125.64
4072	NYSE	ICE	Thu, Jan 20, 2022	126.48	128.03	125.86	126.12
4071	NYSE	ICE	Wed, Jan 19, 2022	126.87	128.31	125.81	125.81
4070	NYSE	ICE	Tue, Jan 18, 2022	125.56	127.01	124.26	126.38
4069	NYSE	ICE	Fri, Jan 14, 2022	128.58	128.64	125.63	126.60
4068	NYSE	ICE	Thu, Jan 13, 2022	133.88	134.11	129.23	129.56
4067	NYSE	ICE	Wed, Jan 12, 2022	132.23	133.90	132.01	133.48
4066	NYSE	ICE	Tue, Jan 11, 2022	131.53	132.06	129.29	131.95
4065	NYSE	ICE	Mon, Jan 10, 2022	132.26	132.73	130.45	131.50
4064	NYSE	ICE	Fri, Jan 7, 2022	133.24	133.83	131.54	133.25
4063	NYSE	ICE	Thu, Jan 6, 2022	132.66	133.41	131.39	133.16
4062	NYSE	ICE	Wed, Jan 5, 2022	134.33	134.84	132.30	132.39
4061	NYSE	ICE	Tue, Jan 4, 2022	134.22	134.81	132.63	134.07
4060	NYSE	ICE	Mon, Jan 3, 2022	136.53	136.70	133.18	133.95
4059	NYSE	ICE	Fri, Dec 31, 2021	136.48	137.43	136.48	136.77
4058	NYSE	ICE	Thu, Dec 30, 2021	137.38	137.99	136.68	136.78
4057	NYSE	ICE	Wed, Dec 29, 2021	137.96	138.46	137.13	137.24
4056	NYSE	ICE	Tue, Dec 28, 2021	137.80	138.24	137.41	137.63
4055	NYSE	ICE	Mon, Dec 27, 2021	135.85	137.83	135.85	137.75
4054	NYSE	ICE	Thu, Dec 23, 2021	135.60	136.62	135.36	135.84
4053	NYSE	ICE	Wed, Dec 22, 2021	133.90	135.34	133.37	135.24
4052	NYSE	ICE	Tue, Dec 21, 2021	133.38	134.26	132.56	134.06
4051	NYSE	ICE	Mon, Dec 20, 2021	132.17	132.77	130.89	132.56
4050	NYSE	ICE	Fri, Dec 17, 2021	135.58	135.62	133.20	133.38
4049	NYSE	ICE	Thu, Dec 16, 2021	135.44	136.73	135.03	135.99
4048	NYSE	ICE	Wed, Dec 15, 2021	134.08	135.26	133.04	134.79
4047	NYSE	ICE	Tue, Dec 14, 2021	134.82	135.00	131.92	133.81
4046	NYSE	ICE	Mon, Dec 13, 2021	135.59	136.18	135.01	135.58
4045	NYSE	ICE	Fri, Dec 10, 2021	135.20	135.98	134.33	135.54
4044	NYSE	ICE	Thu, Dec 9, 2021	134.98	135.42	133.87	134.60
4043	NYSE	ICE	Wed, Dec 8, 2021	134.27	135.93	133.75	135.56
4042	NYSE	ICE	Tue, Dec 7, 2021	132.39	134.28	131.94	134.01
4041	NYSE	ICE	Mon, Dec 6, 2021	131.60	131.79	130.26	130.86
4040	NYSE	ICE	Fri, Dec 3, 2021	131.75	132.04	128.54	130.19
4039	NYSE	ICE	Thu, Dec 2, 2021	129.46	132.54	129.08	131.22
4038	NYSE	ICE	Wed, Dec 1, 2021	132.10	132.96	128.96	129.02
4037	NYSE	ICE	Tue, Nov 30, 2021	130.82	132.57	130.28	130.72
4036	NYSE	ICE	Mon, Nov 29, 2021	130.72	132.61	130.51	131.90
4035	NYSE	ICE	Fri, Nov 26, 2021	131.16	132.21	129.24	129.68
4034	NYSE	ICE	Wed, Nov 24, 2021	132.11	132.59	131.32	132.27
4033	NYSE	ICE	Tue, Nov 23, 2021	132.45	132.89	130.91	132.05
4032	NYSE	ICE	Mon, Nov 22, 2021	133.66	134.78	132.78	132.98
4031	NYSE	ICE	Fri, Nov 19, 2021	135.27	135.32	133.24	133.30
4030	NYSE	ICE	Thu, Nov 18, 2021	136.78	136.86	135.34	135.37
4029	NYSE	ICE	Wed, Nov 17, 2021	135.73	136.51	134.78	136.27
4028	NYSE	ICE	Tue, Nov 16, 2021	135.48	136.80	135.36	136.07
4027	NYSE	ICE	Mon, Nov 15, 2021	135.67	136.15	134.83	135.29
4026	NYSE	ICE	Fri, Nov 12, 2021	134.60	135.40	134.07	135.29
4025	NYSE	ICE	Thu, Nov 11, 2021	134.00	134.66	133.54	134.00
4024	NYSE	ICE	Wed, Nov 10, 2021	135.08	135.55	133.78	134.21
4023	NYSE	ICE	Tue, Nov 9, 2021	135.54	135.97	134.92	135.48
4022	NYSE	ICE	Mon, Nov 8, 2021	136.43	136.77	135.14	135.75
4021	NYSE	ICE	Fri, Nov 5, 2021	137.19	137.99	135.64	136.08
4020	NYSE	ICE	Thu, Nov 4, 2021	137.49	138.32	136.03	136.52
4019	NYSE	ICE	Wed, Nov 3, 2021	138.30	138.97	136.10	137.19
4018	NYSE	ICE	Tue, Nov 2, 2021	137.40	139.79	137.35	138.81
4017	NYSE	ICE	Mon, Nov 1, 2021	138.87	139.33	136.95	137.13
4016	NYSE	ICE	Fri, Oct 29, 2021	135.09	138.82	135.05	138.46
4015	NYSE	ICE	Thu, Oct 28, 2021	133.13	138.00	133.13	135.49
4014	NYSE	ICE	Wed, Oct 27, 2021	133.33	134.71	132.82	132.96
4013	NYSE	ICE	Tue, Oct 26, 2021	134.08	135.82	133.68	133.72
4012	NYSE	ICE	Mon, Oct 25, 2021	131.85	133.23	131.31	133.04
4011	NYSE	ICE	Fri, Oct 22, 2021	129.75	131.86	129.74	131.60
4010	NYSE	ICE	Thu, Oct 21, 2021	130.25	130.56	129.24	129.61
4009	NYSE	ICE	Wed, Oct 20, 2021	131.35	131.74	129.82	130.22
4008	NYSE	ICE	Tue, Oct 19, 2021	130.56	131.16	130.26	130.91
4007	NYSE	ICE	Mon, Oct 18, 2021	131.00	131.36	129.35	130.30
4006	NYSE	ICE	Fri, Oct 15, 2021	129.81	129.81	128.43	129.39
4005	NYSE	ICE	Thu, Oct 14, 2021	129.49	129.67	128.52	128.75
4004	NYSE	ICE	Wed, Oct 13, 2021	128.04	128.61	126.63	128.35
4003	NYSE	ICE	Tue, Oct 12, 2021	127.93	128.77	127.24	127.54
4002	NYSE	ICE	Mon, Oct 11, 2021	128.16	129.38	127.30	127.57
4001	NYSE	ICE	Fri, Oct 8, 2021	126.74	128.23	126.01	128.10
4000	NYSE	ICE	Thu, Oct 7, 2021	123.70	127.06	123.60	126.40
3999	NYSE	ICE	Wed, Oct 6, 2021	117.84	122.68	117.62	122.62
3998	NYSE	ICE	Tue, Oct 5, 2021	115.59	118.50	115.23	118.08
3997	NYSE	ICE	Mon, Oct 4, 2021	115.23	116.22	113.93	114.70
3996	NYSE	ICE	Fri, Oct 1, 2021	115.41	116.19	113.90	115.40
3995	NYSE	ICE	Thu, Sep 30, 2021	117.22	117.69	114.74	114.82
3994	NYSE	ICE	Wed, Sep 29, 2021	117.00	118.30	116.77	116.90
3993	NYSE	ICE	Tue, Sep 28, 2021	118.00	118.29	115.67	116.55
3992	NYSE	ICE	Mon, Sep 27, 2021	119.92	119.92	117.87	118.64
3991	NYSE	ICE	Fri, Sep 24, 2021	118.65	119.91	118.37	119.74
3990	NYSE	ICE	Thu, Sep 23, 2021	117.44	119.25	117.30	118.91
3989	NYSE	ICE	Wed, Sep 22, 2021	117.29	117.53	116.47	116.91
3988	NYSE	ICE	Tue, Sep 21, 2021	117.01	117.98	116.50	116.74
3987	NYSE	ICE	Mon, Sep 20, 2021	116.46	117.54	115.62	116.83
3986	NYSE	ICE	Fri, Sep 17, 2021	118.47	118.74	117.29	117.70
3985	NYSE	ICE	Thu, Sep 16, 2021	118.73	119.27	118.29	118.93
3984	NYSE	ICE	Wed, Sep 15, 2021	119.13	119.72	118.38	118.76
3983	NYSE	ICE	Tue, Sep 14, 2021	118.95	119.33	118.51	118.93
3982	NYSE	ICE	Mon, Sep 13, 2021	119.67	120.60	117.32	118.55
3981	NYSE	ICE	Fri, Sep 10, 2021	120.00	120.00	118.72	118.84
3980	NYSE	ICE	Thu, Sep 9, 2021	119.90	120.81	119.41	119.45
3979	NYSE	ICE	Wed, Sep 8, 2021	118.63	119.93	118.25	119.74
3978	NYSE	ICE	Tue, Sep 7, 2021	121.01	121.01	118.40	118.74
3977	NYSE	ICE	Fri, Sep 3, 2021	120.46	121.68	120.46	121.13
3976	NYSE	ICE	Thu, Sep 2, 2021	120.94	121.50	120.01	120.73
3975	NYSE	ICE	Wed, Sep 1, 2021	119.73	120.95	118.95	120.62
3974	NYSE	ICE	Tue, Aug 31, 2021	119.55	119.94	119.20	119.53
3973	NYSE	ICE	Mon, Aug 30, 2021	118.70	120.08	118.42	119.36
3972	NYSE	ICE	Fri, Aug 27, 2021	117.77	118.57	117.55	118.41
3971	NYSE	ICE	Thu, Aug 26, 2021	117.48	117.78	117.14	117.55
3970	NYSE	ICE	Wed, Aug 25, 2021	117.61	117.91	117.20	117.30
3969	NYSE	ICE	Tue, Aug 24, 2021	118.30	118.39	117.12	117.40
3968	NYSE	ICE	Mon, Aug 23, 2021	117.71	118.72	117.53	118.07
3967	NYSE	ICE	Fri, Aug 20, 2021	116.72	117.92	116.19	117.15
3966	NYSE	ICE	Thu, Aug 19, 2021	114.28	116.78	114.02	116.38
3965	NYSE	ICE	Wed, Aug 18, 2021	117.77	117.86	115.31	115.39
3964	NYSE	ICE	Tue, Aug 17, 2021	117.62	118.31	117.09	117.61
3963	NYSE	ICE	Mon, Aug 16, 2021	116.44	118.10	115.95	118.04
3962	NYSE	ICE	Fri, Aug 13, 2021	118.00	118.12	116.66	116.88
3961	NYSE	ICE	Thu, Aug 12, 2021	118.46	118.46	117.25	118.04
3960	NYSE	ICE	Wed, Aug 11, 2021	119.97	120.09	118.51	118.72
3959	NYSE	ICE	Tue, Aug 10, 2021	120.22	120.22	118.75	119.59
3958	NYSE	ICE	Mon, Aug 9, 2021	120.18	120.52	119.26	119.97
3957	NYSE	ICE	Fri, Aug 6, 2021	119.89	120.23	119.48	120.00
3956	NYSE	ICE	Thu, Aug 5, 2021	119.93	119.98	118.57	119.42
3955	NYSE	ICE	Wed, Aug 4, 2021	119.09	119.79	118.50	119.53
3954	NYSE	ICE	Tue, Aug 3, 2021	119.15	119.56	117.56	119.12
3953	NYSE	ICE	Mon, Aug 2, 2021	120.25	120.62	119.24	119.43
3952	NYSE	ICE	Fri, Jul 30, 2021	119.73	121.39	119.61	119.83
3951	NYSE	ICE	Thu, Jul 29, 2021	119.82	122.42	119.75	120.82
3950	NYSE	ICE	Wed, Jul 28, 2021	121.38	121.81	120.55	121.32
3949	NYSE	ICE	Tue, Jul 27, 2021	120.28	121.84	119.86	121.05
3948	NYSE	ICE	Mon, Jul 26, 2021	121.15	121.18	119.79	120.43
3947	NYSE	ICE	Fri, Jul 23, 2021	120.54	121.60	120.39	121.36
3946	NYSE	ICE	Thu, Jul 22, 2021	120.60	120.65	119.63	120.37
3945	NYSE	ICE	Wed, Jul 21, 2021	119.50	120.83	119.36	120.23
3944	NYSE	ICE	Tue, Jul 20, 2021	117.55	119.66	117.41	119.14
3943	NYSE	ICE	Mon, Jul 19, 2021	117.24	118.40	116.62	117.36
3942	NYSE	ICE	Fri, Jul 16, 2021	118.36	118.84	117.74	118.06
3941	NYSE	ICE	Thu, Jul 15, 2021	117.62	118.42	117.50	117.99
3940	NYSE	ICE	Wed, Jul 14, 2021	118.30	118.69	117.47	118.18
3939	NYSE	ICE	Tue, Jul 13, 2021	119.04	119.30	118.42	118.69
3938	NYSE	ICE	Mon, Jul 12, 2021	118.99	119.35	118.57	119.06
3937	NYSE	ICE	Fri, Jul 9, 2021	118.08	119.00	117.95	118.97
3936	NYSE	ICE	Thu, Jul 8, 2021	116.85	118.23	116.51	118.06
3935	NYSE	ICE	Wed, Jul 7, 2021	118.79	119.11	117.69	118.00
3934	NYSE	ICE	Tue, Jul 6, 2021	119.06	119.19	117.19	117.98
3933	NYSE	ICE	Fri, Jul 2, 2021	119.12	119.15	118.54	118.83
3932	NYSE	ICE	Thu, Jul 1, 2021	118.91	119.28	118.68	118.84
3931	NYSE	ICE	Wed, Jun 30, 2021	118.66	118.91	118.26	118.70
3930	NYSE	ICE	Tue, Jun 29, 2021	119.08	119.45	118.49	118.76
3929	NYSE	ICE	Mon, Jun 28, 2021	119.23	119.66	117.81	118.79
3928	NYSE	ICE	Fri, Jun 25, 2021	118.67	119.47	118.31	119.32
3927	NYSE	ICE	Thu, Jun 24, 2021	116.87	118.11	116.56	118.09
3926	NYSE	ICE	Wed, Jun 23, 2021	116.46	117.14	115.64	116.64
3925	NYSE	ICE	Tue, Jun 22, 2021	113.65	114.80	113.54	114.45
3924	NYSE	ICE	Mon, Jun 21, 2021	113.12	114.22	112.20	113.70
3923	NYSE	ICE	Fri, Jun 18, 2021	113.60	113.68	112.33	112.76
3922	NYSE	ICE	Thu, Jun 17, 2021	113.80	114.42	113.01	114.02
3921	NYSE	ICE	Wed, Jun 16, 2021	114.49	114.90	113.41	113.84
3920	NYSE	ICE	Tue, Jun 15, 2021	113.89	114.68	113.23	114.04
3919	NYSE	ICE	Mon, Jun 14, 2021	112.70	113.92	112.24	113.51
3918	NYSE	ICE	Fri, Jun 11, 2021	112.10	113.15	112.10	112.67
3917	NYSE	ICE	Thu, Jun 10, 2021	110.79	111.95	110.74	111.72
3916	NYSE	ICE	Wed, Jun 9, 2021	111.15	111.72	110.74	110.85
3915	NYSE	ICE	Tue, Jun 8, 2021	110.58	111.42	110.02	111.08
3914	NYSE	ICE	Mon, Jun 7, 2021	112.23	112.23	110.18	110.40
3913	NYSE	ICE	Fri, Jun 4, 2021	111.96	112.56	111.42	112.18
3912	NYSE	ICE	Thu, Jun 3, 2021	111.48	112.55	110.76	111.60
3911	NYSE	ICE	Wed, Jun 2, 2021	110.06	111.94	110.06	111.75
3910	NYSE	ICE	Tue, Jun 1, 2021	113.86	114.00	109.60	109.81
3909	NYSE	ICE	Fri, May 28, 2021	112.42	113.14	112.07	112.88
3908	NYSE	ICE	Thu, May 27, 2021	112.82	112.99	111.97	112.02
3907	NYSE	ICE	Wed, May 26, 2021	113.09	113.81	111.96	112.37
3906	NYSE	ICE	Tue, May 25, 2021	113.27	113.43	112.11	112.38
3905	NYSE	ICE	Mon, May 24, 2021	113.66	114.38	112.70	112.97
3904	NYSE	ICE	Fri, May 21, 2021	112.36	113.69	112.35	113.16
3903	NYSE	ICE	Thu, May 20, 2021	110.94	112.82	110.66	111.96
3902	NYSE	ICE	Wed, May 19, 2021	110.00	110.99	109.04	110.74
3901	NYSE	ICE	Tue, May 18, 2021	112.24	112.40	110.66	110.76
3900	NYSE	ICE	Mon, May 17, 2021	113.49	113.66	111.93	112.47
3899	NYSE	ICE	Fri, May 14, 2021	112.71	113.74	112.11	113.26
3898	NYSE	ICE	Thu, May 13, 2021	112.35	113.41	111.87	112.17
3897	NYSE	ICE	Wed, May 12, 2021	112.97	113.99	111.39	111.46
3896	NYSE	ICE	Tue, May 11, 2021	113.29	113.85	112.02	113.07
3895	NYSE	ICE	Mon, May 10, 2021	114.64	115.93	114.14	114.28
3894	NYSE	ICE	Fri, May 7, 2021	114.12	115.52	113.70	114.81
3893	NYSE	ICE	Thu, May 6, 2021	114.99	115.05	113.05	113.62
3892	NYSE	ICE	Wed, May 5, 2021	115.07	115.88	114.11	114.72
3891	NYSE	ICE	Tue, May 4, 2021	114.65	114.78	113.28	114.54
3890	NYSE	ICE	Mon, May 3, 2021	117.77	118.16	115.07	115.46
3889	NYSE	ICE	Fri, Apr 30, 2021	117.10	117.71	115.46	117.71
3888	NYSE	ICE	Thu, Apr 29, 2021	118.94	119.00	115.91	117.68
3887	NYSE	ICE	Wed, Apr 28, 2021	121.48	121.51	118.50	119.07
3886	NYSE	ICE	Tue, Apr 27, 2021	120.68	121.39	120.26	121.23
3885	NYSE	ICE	Mon, Apr 26, 2021	121.43	121.90	120.78	120.86
3884	NYSE	ICE	Fri, Apr 23, 2021	120.35	121.97	120.00	121.27
3883	NYSE	ICE	Thu, Apr 22, 2021	119.05	120.79	118.89	119.84
3882	NYSE	ICE	Wed, Apr 21, 2021	120.23	120.86	119.13	119.53
3881	NYSE	ICE	Tue, Apr 20, 2021	119.78	120.50	119.34	119.76
3880	NYSE	ICE	Mon, Apr 19, 2021	120.38	120.54	118.96	119.74
3879	NYSE	ICE	Fri, Apr 16, 2021	120.40	121.08	119.56	120.73
3878	NYSE	ICE	Thu, Apr 15, 2021	118.64	119.88	118.60	119.86
3877	NYSE	ICE	Wed, Apr 14, 2021	118.70	119.93	117.96	118.19
3876	NYSE	ICE	Tue, Apr 13, 2021	117.58	119.24	117.25	118.72
3875	NYSE	ICE	Mon, Apr 12, 2021	116.84	117.89	116.66	117.71
3874	NYSE	ICE	Fri, Apr 9, 2021	116.52	117.28	115.97	117.17
3873	NYSE	ICE	Thu, Apr 8, 2021	115.57	116.20	115.06	116.04
3872	NYSE	ICE	Wed, Apr 7, 2021	114.11	114.88	113.64	114.75
3871	NYSE	ICE	Tue, Apr 6, 2021	115.03	115.23	113.73	113.91
3870	NYSE	ICE	Mon, Apr 5, 2021	114.86	115.43	114.19	115.11
3869	NYSE	ICE	Thu, Apr 1, 2021	112.43	114.21	111.93	114.20
3868	NYSE	ICE	Wed, Mar 31, 2021	110.94	112.84	110.94	111.68
3867	NYSE	ICE	Tue, Mar 30, 2021	112.57	113.02	110.97	111.23
3866	NYSE	ICE	Mon, Mar 29, 2021	113.20	113.76	111.71	113.28
3865	NYSE	ICE	Fri, Mar 26, 2021	112.67	113.72	111.78	113.64
3864	NYSE	ICE	Thu, Mar 25, 2021	112.72	112.72	111.50	112.28
3863	NYSE	ICE	Wed, Mar 24, 2021	111.69	113.22	111.13	112.61
3862	NYSE	ICE	Tue, Mar 23, 2021	111.45	112.52	111.21	111.65
3861	NYSE	ICE	Mon, Mar 22, 2021	110.87	112.19	110.23	111.55
3860	NYSE	ICE	Fri, Mar 19, 2021	111.44	112.52	110.80	111.20
3859	NYSE	ICE	Thu, Mar 18, 2021	113.57	113.68	111.56	111.64
3858	NYSE	ICE	Wed, Mar 17, 2021	115.24	115.24	113.38	113.70
3857	NYSE	ICE	Tue, Mar 16, 2021	115.69	116.08	114.39	114.66
3856	NYSE	ICE	Mon, Mar 15, 2021	115.37	116.00	114.62	115.33
3855	NYSE	ICE	Fri, Mar 12, 2021	115.50	115.77	114.75	115.32
3854	NYSE	ICE	Thu, Mar 11, 2021	115.88	116.22	114.89	115.20
3853	NYSE	ICE	Wed, Mar 10, 2021	115.14	116.10	114.63	115.58
3852	NYSE	ICE	Tue, Mar 9, 2021	114.07	116.77	114.01	114.41
3851	NYSE	ICE	Mon, Mar 8, 2021	115.00	116.06	113.61	113.74
3850	NYSE	ICE	Fri, Mar 5, 2021	112.04	115.44	110.60	114.97
3849	NYSE	ICE	Thu, Mar 4, 2021	111.33	113.47	110.02	111.13
3848	NYSE	ICE	Wed, Mar 3, 2021	113.00	113.34	111.54	111.64
3847	NYSE	ICE	Tue, Mar 2, 2021	113.77	114.97	113.08	113.62
3846	NYSE	ICE	Mon, Mar 1, 2021	111.12	114.26	110.98	113.74
3845	NYSE	ICE	Fri, Feb 26, 2021	112.61	112.99	110.14	110.31
3844	NYSE	ICE	Thu, Feb 25, 2021	110.93	113.59	110.93	112.00
3843	NYSE	ICE	Wed, Feb 24, 2021	111.39	111.93	110.09	111.46
3842	NYSE	ICE	Tue, Feb 23, 2021	111.30	111.56	109.10	111.42
3841	NYSE	ICE	Mon, Feb 22, 2021	112.46	112.77	110.65	111.72
3840	NYSE	ICE	Fri, Feb 19, 2021	114.16	114.49	113.03	113.35
3839	NYSE	ICE	Thu, Feb 18, 2021	112.64	114.20	112.29	113.86
3838	NYSE	ICE	Wed, Feb 17, 2021	112.07	112.95	111.20	112.78
3837	NYSE	ICE	Tue, Feb 16, 2021	112.06	112.57	110.67	112.42
3836	NYSE	ICE	Fri, Feb 12, 2021	111.09	111.49	110.31	111.07
3835	NYSE	ICE	Thu, Feb 11, 2021	112.27	112.27	110.11	111.30
3834	NYSE	ICE	Wed, Feb 10, 2021	113.61	114.06	110.55	111.66
3833	NYSE	ICE	Tue, Feb 9, 2021	113.42	113.96	113.10	113.26
3832	NYSE	ICE	Mon, Feb 8, 2021	114.48	114.58	113.15	113.46
3831	NYSE	ICE	Fri, Feb 5, 2021	115.00	115.15	111.74	114.19
3830	NYSE	ICE	Thu, Feb 4, 2021	116.93	117.05	114.09	114.55
3829	NYSE	ICE	Wed, Feb 3, 2021	116.64	117.25	115.30	115.30
3828	NYSE	ICE	Tue, Feb 2, 2021	114.08	117.60	113.97	116.78
3827	NYSE	ICE	Mon, Feb 1, 2021	111.54	113.86	111.12	113.41
3826	NYSE	ICE	Fri, Jan 29, 2021	111.57	111.87	109.22	110.35
3825	NYSE	ICE	Thu, Jan 28, 2021	109.79	114.60	109.10	112.61
3824	NYSE	ICE	Wed, Jan 27, 2021	111.90	112.40	108.95	109.35
3823	NYSE	ICE	Tue, Jan 26, 2021	112.73	113.18	111.85	112.65
3822	NYSE	ICE	Mon, Jan 25, 2021	111.93	113.09	111.75	112.46
3821	NYSE	ICE	Fri, Jan 22, 2021	112.53	112.94	111.58	111.92
3820	NYSE	ICE	Thu, Jan 21, 2021	114.54	114.75	112.83	112.92
3819	NYSE	ICE	Wed, Jan 20, 2021	115.46	115.46	113.52	114.69
3818	NYSE	ICE	Tue, Jan 19, 2021	115.44	115.84	114.21	114.88
3817	NYSE	ICE	Fri, Jan 15, 2021	115.01	115.62	114.60	115.19
3816	NYSE	ICE	Thu, Jan 14, 2021	117.41	117.62	114.90	115.62
3815	NYSE	ICE	Wed, Jan 13, 2021	117.67	118.47	117.61	117.84
3814	NYSE	ICE	Tue, Jan 12, 2021	118.46	119.02	117.23	117.86
3813	NYSE	ICE	Mon, Jan 11, 2021	117.18	118.81	116.86	117.65
3812	NYSE	ICE	Fri, Jan 8, 2021	116.49	118.08	116.09	117.63
3811	NYSE	ICE	Thu, Jan 7, 2021	115.35	116.30	114.89	115.81
3810	NYSE	ICE	Wed, Jan 6, 2021	113.80	116.57	112.76	115.74
3809	NYSE	ICE	Tue, Jan 5, 2021	113.00	113.81	112.95	113.54
3808	NYSE	ICE	Mon, Jan 4, 2021	115.90	116.25	112.37	113.30
3807	NYSE	ICE	Thu, Dec 31, 2020	113.24	115.40	113.01	115.29
3806	NYSE	ICE	Wed, Dec 30, 2020	113.43	113.62	112.87	113.15
3805	NYSE	ICE	Tue, Dec 29, 2020	114.13	114.13	112.84	112.90
3804	NYSE	ICE	Mon, Dec 28, 2020	113.56	113.71	112.63	113.59
3803	NYSE	ICE	Thu, Dec 24, 2020	111.96	112.95	111.81	112.69
3802	NYSE	ICE	Wed, Dec 23, 2020	113.60	114.29	112.11	112.18
3801	NYSE	ICE	Tue, Dec 22, 2020	112.55	113.31	112.10	113.16
3800	NYSE	ICE	Mon, Dec 21, 2020	112.10	112.91	110.53	112.54
3799	NYSE	ICE	Fri, Dec 18, 2020	112.65	113.34	111.85	112.83
3798	NYSE	ICE	Thu, Dec 17, 2020	111.99	113.01	111.56	112.79
3797	NYSE	ICE	Wed, Dec 16, 2020	111.28	112.28	110.70	111.31
3796	NYSE	ICE	Tue, Dec 15, 2020	108.43	111.05	108.05	110.98
3795	NYSE	ICE	Mon, Dec 14, 2020	109.44	110.19	107.66	107.41
3794	NYSE	ICE	Fri, Dec 11, 2020	108.81	109.72	108.12	108.82
3793	NYSE	ICE	Thu, Dec 10, 2020	109.78	110.38	108.82	109.24
3792	NYSE	ICE	Wed, Dec 9, 2020	109.84	110.71	109.05	110.17
3791	NYSE	ICE	Tue, Dec 8, 2020	110.01	110.40	109.20	110.06
3790	NYSE	ICE	Mon, Dec 7, 2020	109.18	110.61	109.04	110.28
3789	NYSE	ICE	Fri, Dec 4, 2020	108.03	109.85	108.03	109.23
3788	NYSE	ICE	Thu, Dec 3, 2020	106.39	108.04	105.76	107.46
3787	NYSE	ICE	Wed, Dec 2, 2020	106.84	107.21	105.65	106.56
3786	NYSE	ICE	Tue, Dec 1, 2020	106.21	107.37	105.64	107.16
3785	NYSE	ICE	Mon, Nov 30, 2020	104.97	105.65	104.55	105.51
3784	NYSE	ICE	Fri, Nov 27, 2020	104.13	105.03	103.95	104.99
3783	NYSE	ICE	Wed, Nov 25, 2020	103.45	104.13	102.50	103.93
3782	NYSE	ICE	Tue, Nov 24, 2020	102.61	103.96	102.10	103.07
3781	NYSE	ICE	Mon, Nov 23, 2020	101.50	103.15	101.27	102.36
3780	NYSE	ICE	Fri, Nov 20, 2020	100.89	101.79	100.89	101.06
3779	NYSE	ICE	Thu, Nov 19, 2020	101.00	101.76	99.52	100.90
3778	NYSE	ICE	Wed, Nov 18, 2020	99.88	100.68	99.22	99.46
3777	NYSE	ICE	Tue, Nov 17, 2020	99.29	100.47	98.75	100.03
3776	NYSE	ICE	Mon, Nov 16, 2020	100.14	100.36	98.90	99.71
3775	NYSE	ICE	Fri, Nov 13, 2020	98.72	99.68	98.40	99.35
3774	NYSE	ICE	Thu, Nov 12, 2020	99.78	99.78	97.58	98.31
3773	NYSE	ICE	Wed, Nov 11, 2020	99.08	100.86	99.07	99.98
3772	NYSE	ICE	Tue, Nov 10, 2020	98.02	98.31	96.14	98.00
3771	NYSE	ICE	Mon, Nov 9, 2020	105.04	105.04	97.90	98.22
3770	NYSE	ICE	Fri, Nov 6, 2020	101.19	101.49	98.57	100.66
3769	NYSE	ICE	Thu, Nov 5, 2020	101.91	102.33	100.44	100.96
3768	NYSE	ICE	Wed, Nov 4, 2020	97.53	100.63	96.57	98.36
3767	NYSE	ICE	Tue, Nov 3, 2020	95.96	97.86	95.30	96.06
3766	NYSE	ICE	Mon, Nov 2, 2020	95.87	97.34	93.97	94.66
3765	NYSE	ICE	Fri, Oct 30, 2020	94.95	95.87	93.36	94.40
3764	NYSE	ICE	Thu, Oct 29, 2020	93.36	96.33	92.41	95.70
3763	NYSE	ICE	Wed, Oct 28, 2020	95.85	96.11	93.64	93.77
3762	NYSE	ICE	Tue, Oct 27, 2020	97.96	98.64	97.48	97.56
3761	NYSE	ICE	Mon, Oct 26, 2020	98.05	98.25	97.18	97.76
3760	NYSE	ICE	Fri, Oct 23, 2020	100.00	100.08	98.75	98.95
3759	NYSE	ICE	Thu, Oct 22, 2020	99.60	100.21	99.12	99.36
3758	NYSE	ICE	Wed, Oct 21, 2020	99.82	100.76	99.07	99.47
3757	NYSE	ICE	Tue, Oct 20, 2020	98.94	100.97	98.84	99.95
3756	NYSE	ICE	Mon, Oct 19, 2020	101.65	101.67	98.32	98.45
3755	NYSE	ICE	Fri, Oct 16, 2020	102.47	102.63	101.17	101.30
3754	NYSE	ICE	Thu, Oct 15, 2020	101.23	102.25	100.90	102.07
3753	NYSE	ICE	Wed, Oct 14, 2020	102.87	103.45	101.60	102.31
3752	NYSE	ICE	Tue, Oct 13, 2020	103.00	103.88	101.98	102.65
3751	NYSE	ICE	Mon, Oct 12, 2020	101.68	103.11	101.55	102.96
3750	NYSE	ICE	Fri, Oct 9, 2020	101.97	102.29	101.16	101.39
3749	NYSE	ICE	Thu, Oct 8, 2020	101.29	102.27	100.94	101.44
3748	NYSE	ICE	Wed, Oct 7, 2020	101.48	102.16	100.29	100.85
3747	NYSE	ICE	Tue, Oct 6, 2020	102.49	102.49	100.60	101.01
3746	NYSE	ICE	Mon, Oct 5, 2020	101.78	102.07	100.77	101.81
3745	NYSE	ICE	Fri, Oct 2, 2020	100.23	101.85	100.19	101.34
3744	NYSE	ICE	Thu, Oct 1, 2020	101.09	102.11	100.53	101.43
3743	NYSE	ICE	Wed, Sep 30, 2020	99.54	101.15	99.17	100.05
3742	NYSE	ICE	Tue, Sep 29, 2020	101.41	101.78	96.90	99.17
3741	NYSE	ICE	Mon, Sep 28, 2020	101.28	102.31	101.11	101.23
3740	NYSE	ICE	Fri, Sep 25, 2020	97.47	100.62	97.44	100.56
3739	NYSE	ICE	Thu, Sep 24, 2020	97.21	98.70	96.67	98.33
3738	NYSE	ICE	Wed, Sep 23, 2020	98.95	99.72	96.79	97.00
3737	NYSE	ICE	Tue, Sep 22, 2020	99.37	100.00	97.62	98.80
3736	NYSE	ICE	Mon, Sep 21, 2020	97.77	99.34	97.64	99.27
3735	NYSE	ICE	Fri, Sep 18, 2020	100.00	100.60	98.76	99.21
3734	NYSE	ICE	Thu, Sep 17, 2020	99.86	100.40	99.24	99.96
3733	NYSE	ICE	Wed, Sep 16, 2020	101.00	102.47	100.74	100.91
3732	NYSE	ICE	Tue, Sep 15, 2020	100.59	101.35	100.33	100.53
3731	NYSE	ICE	Mon, Sep 14, 2020	99.37	100.86	98.90	100.16
3730	NYSE	ICE	Fri, Sep 11, 2020	98.69	99.26	97.51	98.23
3729	NYSE	ICE	Thu, Sep 10, 2020	99.84	100.38	98.19	98.25
3728	NYSE	ICE	Wed, Sep 9, 2020	99.78	102.09	99.32	101.21
3727	NYSE	ICE	Tue, Sep 8, 2020	99.33	99.65	98.37	98.82
3726	NYSE	ICE	Fri, Sep 4, 2020	103.33	103.72	98.64	100.08
3725	NYSE	ICE	Thu, Sep 3, 2020	106.76	106.87	102.65	103.22
3724	NYSE	ICE	Wed, Sep 2, 2020	106.01	106.99	105.67	106.33
3723	NYSE	ICE	Tue, Sep 1, 2020	105.90	106.55	105.76	106.52
3722	NYSE	ICE	Mon, Aug 31, 2020	105.75	106.63	105.46	106.23
3721	NYSE	ICE	Fri, Aug 28, 2020	105.73	105.85	104.84	105.56
3720	NYSE	ICE	Thu, Aug 27, 2020	105.17	105.47	104.43	105.01
3719	NYSE	ICE	Wed, Aug 26, 2020	104.50	105.42	103.60	105.00
3718	NYSE	ICE	Tue, Aug 25, 2020	105.89	105.89	104.01	104.44
3717	NYSE	ICE	Mon, Aug 24, 2020	104.71	105.99	103.99	105.81
3716	NYSE	ICE	Fri, Aug 21, 2020	103.79	104.44	103.33	104.20
3715	NYSE	ICE	Thu, Aug 20, 2020	103.00	104.18	102.96	103.75
3714	NYSE	ICE	Wed, Aug 19, 2020	104.62	104.83	103.26	103.53
3713	NYSE	ICE	Tue, Aug 18, 2020	103.32	104.60	102.91	104.38
3712	NYSE	ICE	Mon, Aug 17, 2020	102.50	104.30	102.10	104.05
3711	NYSE	ICE	Fri, Aug 14, 2020	100.11	102.96	100.09	102.49
3710	NYSE	ICE	Thu, Aug 13, 2020	99.18	100.74	98.88	100.20
3709	NYSE	ICE	Wed, Aug 12, 2020	99.33	100.10	99.10	99.43
3708	NYSE	ICE	Tue, Aug 11, 2020	99.87	99.87	98.37	98.61
3707	NYSE	ICE	Mon, Aug 10, 2020	100.96	101.11	98.50	99.16
3706	NYSE	ICE	Fri, Aug 7, 2020	96.92	101.11	95.28	100.96
3705	NYSE	ICE	Thu, Aug 6, 2020	95.90	97.74	95.78	97.46
3704	NYSE	ICE	Wed, Aug 5, 2020	96.15	96.57	95.68	96.16
3703	NYSE	ICE	Tue, Aug 4, 2020	95.71	96.02	95.04	95.78
3702	NYSE	ICE	Mon, Aug 3, 2020	97.12	97.90	95.94	96.28
3701	NYSE	ICE	Fri, Jul 31, 2020	94.72	96.83	93.91	96.78
3700	NYSE	ICE	Thu, Jul 30, 2020	93.63	95.38	93.35	94.37
3699	NYSE	ICE	Wed, Jul 29, 2020	92.85	94.77	92.81	94.30
3698	NYSE	ICE	Tue, Jul 28, 2020	94.58	94.68	92.82	92.92
3697	NYSE	ICE	Mon, Jul 27, 2020	95.92	96.53	94.54	94.54
3696	NYSE	ICE	Fri, Jul 24, 2020	95.85	96.54	95.50	96.32
3695	NYSE	ICE	Thu, Jul 23, 2020	96.29	97.04	95.52	95.85
3694	NYSE	ICE	Wed, Jul 22, 2020	94.66	96.21	94.39	96.06
3693	NYSE	ICE	Tue, Jul 21, 2020	94.29	95.46	94.26	95.11
3692	NYSE	ICE	Mon, Jul 20, 2020	93.39	94.63	93.22	94.25
3691	NYSE	ICE	Fri, Jul 17, 2020	92.83	94.04	92.55	93.83
3690	NYSE	ICE	Thu, Jul 16, 2020	92.89	93.61	92.06	92.37
3689	NYSE	ICE	Wed, Jul 15, 2020	92.76	93.82	91.51	93.24
3688	NYSE	ICE	Tue, Jul 14, 2020	91.84	92.34	90.84	91.72
3687	NYSE	ICE	Mon, Jul 13, 2020	92.73	94.32	91.72	91.83
3686	NYSE	ICE	Fri, Jul 10, 2020	92.24	92.70	91.55	92.55
3685	NYSE	ICE	Thu, Jul 9, 2020	94.13	94.13	91.50	92.14
3684	NYSE	ICE	Wed, Jul 8, 2020	92.68	93.87	92.55	93.84
3683	NYSE	ICE	Tue, Jul 7, 2020	92.00	93.11	91.99	92.57
3682	NYSE	ICE	Mon, Jul 6, 2020	93.50	93.54	92.15	92.53
3681	NYSE	ICE	Thu, Jul 2, 2020	94.55	94.60	92.19	92.26
3680	NYSE	ICE	Wed, Jul 1, 2020	91.68	93.90	91.57	93.30
3679	NYSE	ICE	Tue, Jun 30, 2020	90.31	91.86	90.31	91.60
3678	NYSE	ICE	Mon, Jun 29, 2020	91.29	91.29	90.10	90.40
3677	NYSE	ICE	Fri, Jun 26, 2020	92.14	92.79	90.33	90.40
3676	NYSE	ICE	Thu, Jun 25, 2020	90.86	92.96	90.01	92.83
3675	NYSE	ICE	Wed, Jun 24, 2020	92.92	93.26	90.45	90.71
3674	NYSE	ICE	Tue, Jun 23, 2020	95.03	95.25	93.45	93.50
3673	NYSE	ICE	Mon, Jun 22, 2020	94.17	94.95	93.74	94.31
3672	NYSE	ICE	Fri, Jun 19, 2020	95.73	95.76	93.49	94.52
3671	NYSE	ICE	Thu, Jun 18, 2020	94.43	94.64	93.66	94.39
3670	NYSE	ICE	Wed, Jun 17, 2020	95.17	95.22	94.36	94.62
3669	NYSE	ICE	Tue, Jun 16, 2020	95.75	95.75	93.40	94.66
3668	NYSE	ICE	Mon, Jun 15, 2020	91.34	94.04	90.76	93.77
3667	NYSE	ICE	Fri, Jun 12, 2020	93.59	94.46	91.56	92.96
3666	NYSE	ICE	Thu, Jun 11, 2020	96.99	97.00	91.78	92.04
3665	NYSE	ICE	Wed, Jun 10, 2020	97.48	97.91	96.57	97.31
3664	NYSE	ICE	Tue, Jun 9, 2020	97.06	98.17	96.68	97.44
3663	NYSE	ICE	Mon, Jun 8, 2020	97.25	97.73	96.42	97.48
3662	NYSE	ICE	Fri, Jun 5, 2020	96.00	98.39	93.48	97.81
3661	NYSE	ICE	Thu, Jun 4, 2020	97.21	97.47	95.00	95.79
3660	NYSE	ICE	Wed, Jun 3, 2020	96.63	98.16	95.95	97.88
3659	NYSE	ICE	Tue, Jun 2, 2020	98.04	98.12	95.93	96.35
3658	NYSE	ICE	Mon, Jun 1, 2020	97.40	98.48	96.93	97.62
3657	NYSE	ICE	Fri, May 29, 2020	94.92	97.37	94.54	97.25
3656	NYSE	ICE	Thu, May 28, 2020	93.87	95.63	93.11	94.87
3655	NYSE	ICE	Wed, May 27, 2020	94.87	94.99	91.89	92.83
3654	NYSE	ICE	Tue, May 26, 2020	95.34	95.69	94.02	94.23
3653	NYSE	ICE	Fri, May 22, 2020	93.16	93.84	92.42	93.77
3652	NYSE	ICE	Thu, May 21, 2020	93.20	93.72	92.04	92.86
3651	NYSE	ICE	Wed, May 20, 2020	94.06	94.36	93.09	93.45
3650	NYSE	ICE	Tue, May 19, 2020	95.51	96.14	92.69	92.96
3649	NYSE	ICE	Mon, May 18, 2020	95.26	96.74	94.39	96.00
3648	NYSE	ICE	Fri, May 15, 2020	92.92	94.09	92.68	93.47
3647	NYSE	ICE	Thu, May 14, 2020	91.77	93.27	91.01	93.25
3646	NYSE	ICE	Wed, May 13, 2020	92.17	93.99	91.41	93.30
3645	NYSE	ICE	Tue, May 12, 2020	94.66	94.70	92.51	92.55
3644	NYSE	ICE	Mon, May 11, 2020	93.22	94.32	92.70	94.10
3643	NYSE	ICE	Fri, May 8, 2020	94.66	94.70	92.77	93.52
3642	NYSE	ICE	Thu, May 7, 2020	92.99	94.68	92.61	93.09
3641	NYSE	ICE	Wed, May 6, 2020	93.34	93.44	91.65	91.74
3640	NYSE	ICE	Tue, May 5, 2020	89.85	93.78	89.68	92.97
3639	NYSE	ICE	Mon, May 4, 2020	88.15	90.50	87.51	89.67
3638	NYSE	ICE	Fri, May 1, 2020	88.55	90.64	88.12	88.67
3637	NYSE	ICE	Thu, Apr 30, 2020	90.04	91.85	89.03	89.45
3636	NYSE	ICE	Wed, Apr 29, 2020	91.70	92.26	90.56	90.70
3635	NYSE	ICE	Tue, Apr 28, 2020	93.51	94.20	90.16	90.29
3634	NYSE	ICE	Mon, Apr 27, 2020	90.01	92.58	89.80	92.35
3633	NYSE	ICE	Fri, Apr 24, 2020	89.21	89.33	87.81	88.92
3632	NYSE	ICE	Thu, Apr 23, 2020	89.07	90.31	88.15	88.50
3631	NYSE	ICE	Wed, Apr 22, 2020	88.74	90.05	87.04	89.19
3630	NYSE	ICE	Tue, Apr 21, 2020	87.84	88.99	86.74	87.53
3629	NYSE	ICE	Mon, Apr 20, 2020	90.83	91.73	88.18	89.40
3628	NYSE	ICE	Fri, Apr 17, 2020	89.71	90.55	87.87	90.40
3627	NYSE	ICE	Thu, Apr 16, 2020	86.65	88.44	86.00	88.10
3626	NYSE	ICE	Wed, Apr 15, 2020	86.02	86.74	85.40	86.25
3625	NYSE	ICE	Tue, Apr 14, 2020	86.71	87.50	86.16	87.00
3624	NYSE	ICE	Mon, Apr 13, 2020	86.69	86.69	84.67	85.18
3623	NYSE	ICE	Thu, Apr 9, 2020	86.20	87.87	85.86	87.38
3622	NYSE	ICE	Wed, Apr 8, 2020	83.19	85.96	82.30	85.34
3621	NYSE	ICE	Tue, Apr 7, 2020	87.17	87.17	82.11	82.30
3620	NYSE	ICE	Mon, Apr 6, 2020	83.54	85.66	82.45	84.43
3619	NYSE	ICE	Fri, Apr 3, 2020	80.85	82.95	80.71	80.99
3618	NYSE	ICE	Thu, Apr 2, 2020	79.00	81.39	77.17	81.14
3617	NYSE	ICE	Wed, Apr 1, 2020	77.38	80.12	77.38	79.31
3616	NYSE	ICE	Tue, Mar 31, 2020	82.55	82.96	80.29	80.75
3615	NYSE	ICE	Mon, Mar 30, 2020	82.07	84.50	81.26	83.81
3614	NYSE	ICE	Fri, Mar 27, 2020	77.66	84.35	77.32	81.25
3613	NYSE	ICE	Thu, Mar 26, 2020	75.41	80.70	75.41	79.82
3612	NYSE	ICE	Wed, Mar 25, 2020	73.49	77.54	72.51	74.52
3611	NYSE	ICE	Tue, Mar 24, 2020	70.30	74.15	69.89	73.66
3610	NYSE	ICE	Mon, Mar 23, 2020	72.24	72.41	63.51	66.85
3609	NYSE	ICE	Fri, Mar 20, 2020	73.77	74.10	68.82	72.99
3608	NYSE	ICE	Thu, Mar 19, 2020	70.03	74.94	64.11	73.68
3607	NYSE	ICE	Wed, Mar 18, 2020	72.72	73.58	66.04	70.08
3606	NYSE	ICE	Tue, Mar 17, 2020	75.81	78.88	73.71	76.79
3605	NYSE	ICE	Mon, Mar 16, 2020	75.03	79.95	72.82	74.13
3604	NYSE	ICE	Fri, Mar 13, 2020	79.77	83.29	76.78	82.82
3603	NYSE	ICE	Thu, Mar 12, 2020	80.43	83.04	75.46	75.61
3602	NYSE	ICE	Wed, Mar 11, 2020	88.24	89.31	84.96	86.20
3601	NYSE	ICE	Tue, Mar 10, 2020	90.82	91.50	86.85	90.55
3600	NYSE	ICE	Mon, Mar 9, 2020	88.93	91.93	87.67	88.62
3599	NYSE	ICE	Fri, Mar 6, 2020	95.13	96.58	92.18	94.04
3598	NYSE	ICE	Thu, Mar 5, 2020	98.21	99.31	96.77	97.91
3597	NYSE	ICE	Wed, Mar 4, 2020	95.25	100.46	94.86	100.17
3596	NYSE	ICE	Tue, Mar 3, 2020	93.62	96.22	92.24	94.94
3595	NYSE	ICE	Mon, Mar 2, 2020	89.94	93.40	89.53	93.40
3594	NYSE	ICE	Fri, Feb 28, 2020	90.66	92.64	87.42	89.22
3593	NYSE	ICE	Thu, Feb 27, 2020	93.08	95.31	91.80	91.82
3592	NYSE	ICE	Wed, Feb 26, 2020	92.15	94.50	91.77	93.86
3591	NYSE	ICE	Tue, Feb 25, 2020	94.03	94.51	91.57	91.97
3590	NYSE	ICE	Mon, Feb 24, 2020	93.50	94.74	93.06	93.85
3589	NYSE	ICE	Fri, Feb 21, 2020	95.08	95.20	94.50	94.75
3588	NYSE	ICE	Thu, Feb 20, 2020	95.14	95.69	94.48	95.21
3587	NYSE	ICE	Wed, Feb 19, 2020	96.72	96.95	95.41	95.42
3586	NYSE	ICE	Tue, Feb 18, 2020	95.85	96.60	95.01	96.20
3585	NYSE	ICE	Fri, Feb 14, 2020	94.50	96.90	94.45	96.86
3584	NYSE	ICE	Thu, Feb 13, 2020	94.61	94.67	93.89	94.19
3583	NYSE	ICE	Wed, Feb 12, 2020	94.70	94.99	93.93	94.39
3582	NYSE	ICE	Tue, Feb 11, 2020	94.90	95.15	94.67	94.76
3581	NYSE	ICE	Mon, Feb 10, 2020	92.54	94.97	92.53	94.82
3580	NYSE	ICE	Fri, Feb 7, 2020	93.90	95.46	92.12	92.63
3579	NYSE	ICE	Thu, Feb 6, 2020	92.75	92.83	86.83	90.11
3578	NYSE	ICE	Wed, Feb 5, 2020	93.61	94.02	91.33	92.88
3577	NYSE	ICE	Tue, Feb 4, 2020	100.76	101.93	91.05	92.59
3576	NYSE	ICE	Mon, Feb 3, 2020	100.15	100.43	99.52	100.04
3575	NYSE	ICE	Fri, Jan 31, 2020	99.86	100.43	99.39	99.74
3574	NYSE	ICE	Thu, Jan 30, 2020	98.58	100.18	98.45	100.17
3573	NYSE	ICE	Wed, Jan 29, 2020	99.26	99.80	98.55	98.91
3572	NYSE	ICE	Tue, Jan 28, 2020	98.14	99.10	98.09	98.94
3571	NYSE	ICE	Mon, Jan 27, 2020	96.31	98.39	95.64	98.18
3570	NYSE	ICE	Fri, Jan 24, 2020	97.30	98.09	96.86	97.11
3569	NYSE	ICE	Thu, Jan 23, 2020	96.15	97.42	96.01	97.30
3568	NYSE	ICE	Wed, Jan 22, 2020	96.63	97.10	96.34	96.43
3567	NYSE	ICE	Tue, Jan 21, 2020	96.69	97.45	96.60	96.76
3566	NYSE	ICE	Fri, Jan 17, 2020	96.05	97.05	96.05	96.77
3565	NYSE	ICE	Thu, Jan 16, 2020	96.73	96.99	95.58	96.27
3564	NYSE	ICE	Wed, Jan 15, 2020	94.06	96.25	93.60	95.77
3563	NYSE	ICE	Tue, Jan 14, 2020	95.05	95.12	93.51	93.77
3562	NYSE	ICE	Mon, Jan 13, 2020	94.20	95.07	94.03	95.03
3561	NYSE	ICE	Fri, Jan 10, 2020	94.41	94.80	94.07	94.25
3560	NYSE	ICE	Thu, Jan 9, 2020	93.62	94.98	93.62	94.43
3559	NYSE	ICE	Wed, Jan 8, 2020	94.66	94.90	93.48	93.60
3558	NYSE	ICE	Tue, Jan 7, 2020	94.08	94.93	93.77	94.43
3557	NYSE	ICE	Mon, Jan 6, 2020	94.70	95.47	94.02	94.70
3556	NYSE	ICE	Fri, Jan 3, 2020	92.10	94.98	91.95	94.67
3555	NYSE	ICE	Thu, Jan 2, 2020	92.84	93.07	92.18	92.67
3554	NYSE	ICE	Tue, Dec 31, 2019	92.40	92.83	91.71	92.55
3553	NYSE	ICE	Mon, Dec 30, 2019	93.08	93.22	92.28	92.44
3552	NYSE	ICE	Fri, Dec 27, 2019	93.01	93.22	92.64	93.00
3551	NYSE	ICE	Thu, Dec 26, 2019	92.46	93.05	92.21	92.87
3550	NYSE	ICE	Tue, Dec 24, 2019	92.40	92.51	91.96	92.19
3549	NYSE	ICE	Mon, Dec 23, 2019	93.23	93.45	92.14	92.36
3548	NYSE	ICE	Fri, Dec 20, 2019	93.84	94.12	92.72	93.03
3547	NYSE	ICE	Thu, Dec 19, 2019	91.74	93.57	91.61	93.49
3546	NYSE	ICE	Wed, Dec 18, 2019	92.99	92.99	91.70	91.86
3545	NYSE	ICE	Tue, Dec 17, 2019	91.92	92.78	90.78	92.60
3544	NYSE	ICE	Mon, Dec 16, 2019	92.43	92.53	91.81	92.27
3543	NYSE	ICE	Fri, Dec 13, 2019	90.44	92.07	90.01	91.91
3542	NYSE	ICE	Thu, Dec 12, 2019	92.23	92.36	90.65	90.45
3541	NYSE	ICE	Wed, Dec 11, 2019	92.66	93.24	92.20	92.31
3540	NYSE	ICE	Tue, Dec 10, 2019	92.90	93.04	92.11	92.33
3539	NYSE	ICE	Mon, Dec 9, 2019	93.70	93.70	92.45	92.88
3538	NYSE	ICE	Fri, Dec 6, 2019	94.13	94.46	93.64	93.80
3537	NYSE	ICE	Thu, Dec 5, 2019	93.27	93.84	92.87	93.65
3536	NYSE	ICE	Wed, Dec 4, 2019	93.36	94.12	93.09	93.32
3535	NYSE	ICE	Tue, Dec 3, 2019	92.99	93.77	92.85	93.45
3534	NYSE	ICE	Mon, Dec 2, 2019	94.16	94.61	92.97	93.30
3533	NYSE	ICE	Fri, Nov 29, 2019	93.14	94.51	93.14	94.17
3532	NYSE	ICE	Wed, Nov 27, 2019	94.31	94.47	92.84	93.43
3531	NYSE	ICE	Tue, Nov 26, 2019	94.26	94.74	93.98	94.47
3530	NYSE	ICE	Mon, Nov 25, 2019	93.97	94.78	93.83	94.32
3529	NYSE	ICE	Fri, Nov 22, 2019	93.87	94.57	93.42	93.75
3528	NYSE	ICE	Thu, Nov 21, 2019	94.60	94.87	93.57	93.89
3527	NYSE	ICE	Wed, Nov 20, 2019	94.02	95.34	93.93	94.48
3526	NYSE	ICE	Tue, Nov 19, 2019	92.85	94.33	92.51	93.98
3525	NYSE	ICE	Mon, Nov 18, 2019	93.32	93.60	92.55	92.82
3524	NYSE	ICE	Fri, Nov 15, 2019	93.45	93.50	92.55	92.96
3523	NYSE	ICE	Thu, Nov 14, 2019	92.69	93.25	92.24	93.17
3522	NYSE	ICE	Wed, Nov 13, 2019	91.52	92.80	91.35	92.67
3521	NYSE	ICE	Tue, Nov 12, 2019	91.25	91.78	91.21	91.40
3520	NYSE	ICE	Mon, Nov 11, 2019	90.62	91.44	90.02	91.18
3519	NYSE	ICE	Fri, Nov 8, 2019	90.90	91.67	90.38	90.47
3518	NYSE	ICE	Thu, Nov 7, 2019	91.39	91.43	90.37	90.64
3517	NYSE	ICE	Wed, Nov 6, 2019	89.80	91.21	89.48	91.11
3516	NYSE	ICE	Tue, Nov 5, 2019	91.02	91.31	89.09	89.41
3515	NYSE	ICE	Mon, Nov 4, 2019	93.21	93.43	90.72	91.17
3514	NYSE	ICE	Fri, Nov 1, 2019	94.94	95.28	92.76	92.93
3513	NYSE	ICE	Thu, Oct 31, 2019	93.85	95.14	92.75	94.32
3512	NYSE	ICE	Wed, Oct 30, 2019	91.46	93.25	91.36	93.18
3511	NYSE	ICE	Tue, Oct 29, 2019	91.73	92.76	91.28	91.35
3510	NYSE	ICE	Mon, Oct 28, 2019	92.39	92.39	91.42	91.60
3509	NYSE	ICE	Fri, Oct 25, 2019	92.83	93.41	91.93	91.96
3508	NYSE	ICE	Thu, Oct 24, 2019	92.82	93.94	92.82	92.91
3507	NYSE	ICE	Wed, Oct 23, 2019	91.76	93.27	91.76	92.93
3506	NYSE	ICE	Tue, Oct 22, 2019	93.27	94.34	91.81	91.87
3505	NYSE	ICE	Mon, Oct 21, 2019	94.54	94.57	93.15	93.33
3504	NYSE	ICE	Fri, Oct 18, 2019	94.43	94.81	93.93	94.40
3503	NYSE	ICE	Thu, Oct 17, 2019	93.93	94.55	93.79	94.28
3502	NYSE	ICE	Wed, Oct 16, 2019	93.66	93.87	92.42	93.60
3501	NYSE	ICE	Tue, Oct 15, 2019	93.98	94.17	93.17	93.30
3500	NYSE	ICE	Mon, Oct 14, 2019	94.11	94.63	93.16	93.50
3499	NYSE	ICE	Fri, Oct 11, 2019	95.56	95.56	93.81	93.94
3498	NYSE	ICE	Thu, Oct 10, 2019	93.75	95.28	93.75	94.74
3497	NYSE	ICE	Wed, Oct 9, 2019	93.66	94.37	93.39	94.13
3496	NYSE	ICE	Tue, Oct 8, 2019	93.96	94.29	92.93	92.94
3495	NYSE	ICE	Mon, Oct 7, 2019	93.65	94.77	93.40	94.36
3494	NYSE	ICE	Fri, Oct 4, 2019	91.76	94.07	91.53	94.00
3493	NYSE	ICE	Thu, Oct 3, 2019	90.35	91.36	89.94	91.35
3492	NYSE	ICE	Wed, Oct 2, 2019	92.00	92.20	90.22	90.43
3491	NYSE	ICE	Tue, Oct 1, 2019	92.20	92.80	91.72	92.33
3490	NYSE	ICE	Mon, Sep 30, 2019	92.73	92.94	91.93	92.27
3489	NYSE	ICE	Fri, Sep 27, 2019	94.50	94.91	92.06	92.40
3488	NYSE	ICE	Thu, Sep 26, 2019	93.63	94.23	93.00	94.17
3487	NYSE	ICE	Wed, Sep 25, 2019	93.14	93.56	92.08	93.38
3486	NYSE	ICE	Tue, Sep 24, 2019	92.82	93.92	92.39	92.90
3485	NYSE	ICE	Mon, Sep 23, 2019	92.36	92.82	92.17	92.50
3484	NYSE	ICE	Fri, Sep 20, 2019	93.86	93.90	92.06	92.33
3483	NYSE	ICE	Thu, Sep 19, 2019	93.07	94.04	92.69	93.53
3482	NYSE	ICE	Wed, Sep 18, 2019	94.45	94.62	92.21	93.33
3481	NYSE	ICE	Tue, Sep 17, 2019	92.33	94.05	92.33	93.25
3480	NYSE	ICE	Mon, Sep 16, 2019	91.00	94.22	90.66	91.88
3479	NYSE	ICE	Fri, Sep 13, 2019	90.27	90.96	89.27	90.83
3478	NYSE	ICE	Thu, Sep 12, 2019	89.25	90.64	89.25	90.03
3477	NYSE	ICE	Wed, Sep 11, 2019	90.57	90.72	88.99	89.06
3476	NYSE	ICE	Tue, Sep 10, 2019	91.88	91.94	89.04	90.12
3475	NYSE	ICE	Mon, Sep 9, 2019	95.55	95.55	91.60	92.18
3474	NYSE	ICE	Fri, Sep 6, 2019	95.00	95.52	94.68	94.89
3473	NYSE	ICE	Thu, Sep 5, 2019	95.04	95.45	94.25	94.73
3472	NYSE	ICE	Wed, Sep 4, 2019	94.19	94.88	93.76	94.26
3471	NYSE	ICE	Tue, Sep 3, 2019	93.12	93.80	93.09	93.77
3470	NYSE	ICE	Fri, Aug 30, 2019	93.50	93.77	92.68	93.48
3469	NYSE	ICE	Thu, Aug 29, 2019	93.50	93.88	92.47	92.78
3468	NYSE	ICE	Wed, Aug 28, 2019	93.00	93.28	92.17	93.27
3467	NYSE	ICE	Tue, Aug 27, 2019	92.70	93.31	92.46	93.12
3466	NYSE	ICE	Mon, Aug 26, 2019	92.11	92.54	91.56	92.51
3465	NYSE	ICE	Fri, Aug 23, 2019	92.50	92.80	90.95	91.44
3464	NYSE	ICE	Thu, Aug 22, 2019	93.00	93.33	91.95	92.52
3463	NYSE	ICE	Wed, Aug 21, 2019	92.23	92.75	91.97	92.72
3462	NYSE	ICE	Tue, Aug 20, 2019	92.80	93.12	91.93	92.03
3461	NYSE	ICE	Mon, Aug 19, 2019	92.55	93.15	92.19	92.85
3460	NYSE	ICE	Fri, Aug 16, 2019	90.93	91.95	90.47	91.67
3459	NYSE	ICE	Thu, Aug 15, 2019	89.90	90.86	89.64	90.50
3458	NYSE	ICE	Wed, Aug 14, 2019	90.90	91.91	89.26	89.27
3457	NYSE	ICE	Tue, Aug 13, 2019	90.41	92.25	90.12	92.01
3456	NYSE	ICE	Mon, Aug 12, 2019	92.39	92.42	90.48	90.59
3455	NYSE	ICE	Fri, Aug 9, 2019	92.25	93.40	91.94	92.88
3454	NYSE	ICE	Thu, Aug 8, 2019	91.16	92.14	90.47	91.91
3453	NYSE	ICE	Wed, Aug 7, 2019	89.70	91.17	88.92	90.85
3452	NYSE	ICE	Tue, Aug 6, 2019	88.77	90.60	88.25	90.57
3451	NYSE	ICE	Mon, Aug 5, 2019	89.51	90.24	88.28	88.42
3450	NYSE	ICE	Fri, Aug 2, 2019	89.15	90.68	88.50	90.42
3449	NYSE	ICE	Thu, Aug 1, 2019	87.02	89.39	85.79	89.20
3448	NYSE	ICE	Wed, Jul 31, 2019	87.96	88.48	87.37	87.86
3447	NYSE	ICE	Tue, Jul 30, 2019	88.07	88.80	87.79	87.87
3446	NYSE	ICE	Mon, Jul 29, 2019	89.56	89.56	87.98	88.18
3445	NYSE	ICE	Fri, Jul 26, 2019	89.66	89.86	89.14	89.59
3444	NYSE	ICE	Thu, Jul 25, 2019	89.35	89.92	89.01	89.59
3443	NYSE	ICE	Wed, Jul 24, 2019	90.54	90.66	87.10	89.25
3442	NYSE	ICE	Tue, Jul 23, 2019	90.69	91.08	89.97	90.90
3441	NYSE	ICE	Mon, Jul 22, 2019	90.21	91.06	89.17	90.71
3440	NYSE	ICE	Fri, Jul 19, 2019	91.79	91.82	90.70	90.77
3439	NYSE	ICE	Thu, Jul 18, 2019	90.87	91.64	90.76	91.54
3438	NYSE	ICE	Wed, Jul 17, 2019	91.57	91.90	90.78	90.92
3437	NYSE	ICE	Tue, Jul 16, 2019	91.96	92.31	91.30	91.77
3436	NYSE	ICE	Mon, Jul 15, 2019	91.79	91.92	91.07	91.89
3435	NYSE	ICE	Fri, Jul 12, 2019	91.50	91.73	91.07	91.55
3434	NYSE	ICE	Thu, Jul 11, 2019	90.60	91.77	90.22	91.73
3433	NYSE	ICE	Wed, Jul 10, 2019	89.42	90.46	89.39	90.29
3432	NYSE	ICE	Tue, Jul 9, 2019	89.20	89.64	89.05	89.60
3431	NYSE	ICE	Mon, Jul 8, 2019	89.35	89.58	88.86	89.41
3430	NYSE	ICE	Fri, Jul 5, 2019	88.82	89.59	88.46	89.52
3429	NYSE	ICE	Wed, Jul 3, 2019	87.61	88.66	87.54	88.59
3428	NYSE	ICE	Tue, Jul 2, 2019	86.15	87.38	86.15	87.38
3427	NYSE	ICE	Mon, Jul 1, 2019	86.69	86.74	85.71	86.16
3426	NYSE	ICE	Fri, Jun 28, 2019	85.51	85.94	85.25	85.94
3425	NYSE	ICE	Thu, Jun 27, 2019	85.09	86.02	84.93	85.51
3424	NYSE	ICE	Wed, Jun 26, 2019	86.60	86.60	84.50	84.52
3423	NYSE	ICE	Tue, Jun 25, 2019	86.55	86.67	85.90	86.53
3422	NYSE	ICE	Mon, Jun 24, 2019	86.59	87.12	86.42	86.60
3421	NYSE	ICE	Fri, Jun 21, 2019	86.67	87.26	86.36	86.77
3420	NYSE	ICE	Thu, Jun 20, 2019	85.43	86.65	85.43	86.43
3419	NYSE	ICE	Wed, Jun 19, 2019	84.94	85.59	84.77	85.48
3418	NYSE	ICE	Tue, Jun 18, 2019	84.35	84.87	84.05	84.69
3417	NYSE	ICE	Mon, Jun 17, 2019	85.16	85.38	83.95	84.04
3416	NYSE	ICE	Fri, Jun 14, 2019	84.69	85.11	84.46	84.93
3415	NYSE	ICE	Thu, Jun 13, 2019	85.46	85.46	84.25	84.57
3414	NYSE	ICE	Wed, Jun 12, 2019	84.93	85.48	84.75	85.21
3413	NYSE	ICE	Tue, Jun 11, 2019	86.52	86.78	84.68	84.94
3412	NYSE	ICE	Mon, Jun 10, 2019	85.90	86.46	85.53	86.08
3411	NYSE	ICE	Fri, Jun 7, 2019	85.29	85.85	85.28	85.38
3410	NYSE	ICE	Thu, Jun 6, 2019	85.10	85.47	84.63	85.19
3409	NYSE	ICE	Wed, Jun 5, 2019	84.17	85.01	84.00	84.95
3408	NYSE	ICE	Tue, Jun 4, 2019	83.00	83.94	82.83	83.81
3407	NYSE	ICE	Mon, Jun 3, 2019	82.30	82.66	81.94	82.52
3406	NYSE	ICE	Fri, May 31, 2019	81.88	82.41	81.78	82.21
3405	NYSE	ICE	Thu, May 30, 2019	82.19	82.72	82.01	82.61
3404	NYSE	ICE	Wed, May 29, 2019	81.58	82.17	81.28	82.05
3403	NYSE	ICE	Tue, May 28, 2019	81.80	82.79	81.70	82.07
3402	NYSE	ICE	Fri, May 24, 2019	81.56	81.83	80.85	81.83
3401	NYSE	ICE	Thu, May 23, 2019	80.76	81.46	80.48	81.25
3400	NYSE	ICE	Wed, May 22, 2019	81.40	81.73	81.01	81.12
3399	NYSE	ICE	Tue, May 21, 2019	81.50	82.07	81.33	81.81
3398	NYSE	ICE	Mon, May 20, 2019	81.25	81.61	80.87	81.10
3397	NYSE	ICE	Fri, May 17, 2019	80.72	81.58	80.72	81.22
3396	NYSE	ICE	Thu, May 16, 2019	80.99	81.66	80.79	81.34
3395	NYSE	ICE	Wed, May 15, 2019	80.72	81.37	80.59	80.61
3394	NYSE	ICE	Tue, May 14, 2019	80.56	81.99	80.55	81.31
3393	NYSE	ICE	Mon, May 13, 2019	80.17	80.74	79.79	80.52
3392	NYSE	ICE	Fri, May 10, 2019	80.76	81.59	79.90	81.36
3391	NYSE	ICE	Thu, May 9, 2019	79.71	81.08	79.54	80.80
3390	NYSE	ICE	Wed, May 8, 2019	79.88	80.90	79.64	80.41
3389	NYSE	ICE	Tue, May 7, 2019	80.40	80.77	79.55	80.02
3388	NYSE	ICE	Mon, May 6, 2019	78.93	81.21	78.87	80.95
3387	NYSE	ICE	Fri, May 3, 2019	79.90	80.46	79.50	79.69
3386	NYSE	ICE	Thu, May 2, 2019	80.75	81.42	79.54	79.72
3385	NYSE	ICE	Wed, May 1, 2019	81.24	81.60	80.67	80.67
3384	NYSE	ICE	Tue, Apr 30, 2019	81.65	81.99	81.30	81.35
3383	NYSE	ICE	Mon, Apr 29, 2019	81.18	81.94	81.09	81.69
3382	NYSE	ICE	Fri, Apr 26, 2019	81.18	81.20	80.71	81.19
3381	NYSE	ICE	Thu, Apr 25, 2019	80.28	81.01	80.01	80.82
3380	NYSE	ICE	Wed, Apr 24, 2019	80.48	80.85	80.17	80.47
3379	NYSE	ICE	Tue, Apr 23, 2019	80.66	80.83	79.99	80.53
3378	NYSE	ICE	Mon, Apr 22, 2019	79.61	80.57	79.52	80.50
3377	NYSE	ICE	Thu, Apr 18, 2019	80.09	80.50	79.81	79.86
3376	NYSE	ICE	Wed, Apr 17, 2019	79.69	80.60	79.38	80.16
3375	NYSE	ICE	Tue, Apr 16, 2019	78.77	79.87	78.58	79.44
3374	NYSE	ICE	Mon, Apr 15, 2019	77.40	78.92	77.24	78.64
3373	NYSE	ICE	Fri, Apr 12, 2019	77.77	78.13	77.00	77.28
3372	NYSE	ICE	Thu, Apr 11, 2019	77.13	77.37	76.80	77.06
3371	NYSE	ICE	Wed, Apr 10, 2019	76.97	77.08	76.72	76.85
3370	NYSE	ICE	Tue, Apr 9, 2019	76.82	77.18	76.62	76.97
3369	NYSE	ICE	Mon, Apr 8, 2019	76.96	77.13	76.57	77.00
3368	NYSE	ICE	Fri, Apr 5, 2019	77.34	77.57	76.94	77.26
3367	NYSE	ICE	Thu, Apr 4, 2019	77.39	77.57	76.96	77.26
3366	NYSE	ICE	Wed, Apr 3, 2019	77.83	77.89	77.14	77.42
3365	NYSE	ICE	Tue, Apr 2, 2019	77.15	77.70	76.96	77.37
3364	NYSE	ICE	Mon, Apr 1, 2019	76.61	77.09	76.49	77.00
3363	NYSE	ICE	Fri, Mar 29, 2019	75.26	76.20	75.17	76.14
3362	NYSE	ICE	Thu, Mar 28, 2019	73.97	74.82	73.65	74.77
3361	NYSE	ICE	Wed, Mar 27, 2019	73.90	74.27	73.60	73.86
3360	NYSE	ICE	Tue, Mar 26, 2019	74.33	74.53	73.38	73.99
3359	NYSE	ICE	Mon, Mar 25, 2019	72.85	74.00	72.73	73.78
3358	NYSE	ICE	Fri, Mar 22, 2019	73.02	73.25	72.47	72.76
3357	NYSE	ICE	Thu, Mar 21, 2019	72.89	73.84	72.86	73.39
3356	NYSE	ICE	Wed, Mar 20, 2019	74.30	74.32	73.16	73.20
3355	NYSE	ICE	Tue, Mar 19, 2019	75.02	75.13	74.03	74.25
3354	NYSE	ICE	Mon, Mar 18, 2019	74.84	75.25	74.47	74.61
3353	NYSE	ICE	Fri, Mar 15, 2019	73.75	74.65	73.70	74.63
3352	NYSE	ICE	Thu, Mar 14, 2019	73.72	74.10	73.41	73.89
3351	NYSE	ICE	Wed, Mar 13, 2019	73.18	74.28	73.09	73.78
3350	NYSE	ICE	Tue, Mar 12, 2019	72.76	73.48	72.56	73.12
3349	NYSE	ICE	Mon, Mar 11, 2019	72.87	73.17	72.25	72.55
3348	NYSE	ICE	Fri, Mar 8, 2019	73.00	73.00	71.90	72.50
3347	NYSE	ICE	Thu, Mar 7, 2019	74.67	74.80	73.56	73.65
3346	NYSE	ICE	Wed, Mar 6, 2019	75.58	75.71	74.72	74.89
3345	NYSE	ICE	Tue, Mar 5, 2019	76.24	76.42	75.23	75.38
3344	NYSE	ICE	Mon, Mar 4, 2019	77.30	77.68	76.00	76.18
3343	NYSE	ICE	Fri, Mar 1, 2019	77.52	78.16	77.08	77.19
3342	NYSE	ICE	Thu, Feb 28, 2019	76.27	77.47	76.27	77.15
3341	NYSE	ICE	Wed, Feb 27, 2019	75.13	76.44	75.02	76.21
3340	NYSE	ICE	Tue, Feb 26, 2019	75.14	75.60	75.10	75.30
3339	NYSE	ICE	Mon, Feb 25, 2019	75.68	76.28	75.24	75.34
3338	NYSE	ICE	Fri, Feb 22, 2019	75.05	75.37	74.94	75.18
3337	NYSE	ICE	Thu, Feb 21, 2019	74.74	75.18	74.54	74.87
3336	NYSE	ICE	Wed, Feb 20, 2019	74.75	74.89	74.03	74.48
3335	NYSE	ICE	Tue, Feb 19, 2019	75.29	75.70	74.01	74.86
3334	NYSE	ICE	Fri, Feb 15, 2019	75.47	76.11	74.49	75.50
3333	NYSE	ICE	Thu, Feb 14, 2019	76.55	76.68	75.69	75.95
3332	NYSE	ICE	Wed, Feb 13, 2019	76.45	77.36	76.24	76.68
3331	NYSE	ICE	Tue, Feb 12, 2019	75.96	76.67	75.67	76.13
3330	NYSE	ICE	Mon, Feb 11, 2019	76.13	76.54	75.19	75.52
3329	NYSE	ICE	Fri, Feb 8, 2019	75.13	76.22	74.63	76.16
3328	NYSE	ICE	Thu, Feb 7, 2019	76.34	76.38	74.28	75.55
3327	NYSE	ICE	Wed, Feb 6, 2019	77.02	80.10	76.67	77.39
3326	NYSE	ICE	Tue, Feb 5, 2019	77.17	77.40	76.79	77.31
3325	NYSE	ICE	Mon, Feb 4, 2019	77.56	77.73	76.32	77.10
3324	NYSE	ICE	Fri, Feb 1, 2019	77.04	77.84	76.81	77.52
3323	NYSE	ICE	Thu, Jan 31, 2019	75.81	76.89	75.72	76.76
3322	NYSE	ICE	Wed, Jan 30, 2019	75.22	76.42	75.08	76.22
3321	NYSE	ICE	Tue, Jan 29, 2019	75.59	75.87	74.91	75.35
3320	NYSE	ICE	Mon, Jan 28, 2019	75.40	75.80	75.01	75.71
3319	NYSE	ICE	Fri, Jan 25, 2019	75.89	76.33	75.49	75.76
3318	NYSE	ICE	Thu, Jan 24, 2019	75.97	76.17	75.12	75.21
3317	NYSE	ICE	Wed, Jan 23, 2019	76.14	76.42	75.36	76.06
3316	NYSE	ICE	Tue, Jan 22, 2019	75.50	76.31	75.32	75.87
3315	NYSE	ICE	Fri, Jan 18, 2019	75.19	75.83	74.73	75.63
3314	NYSE	ICE	Thu, Jan 17, 2019	74.23	75.03	74.05	74.85
3313	NYSE	ICE	Wed, Jan 16, 2019	74.42	75.05	74.04	74.51
3312	NYSE	ICE	Tue, Jan 15, 2019	72.58	73.56	72.39	73.51
3311	NYSE	ICE	Mon, Jan 14, 2019	72.35	72.97	72.10	72.70
3310	NYSE	ICE	Fri, Jan 11, 2019	72.43	73.18	72.17	73.10
3309	NYSE	ICE	Thu, Jan 10, 2019	72.30	72.98	72.08	72.78
3308	NYSE	ICE	Wed, Jan 9, 2019	72.18	73.02	71.93	72.44
3307	NYSE	ICE	Tue, Jan 8, 2019	73.77	74.12	71.20	72.15
3306	NYSE	ICE	Mon, Jan 7, 2019	73.32	74.76	73.01	73.38
3305	NYSE	ICE	Fri, Jan 4, 2019	74.84	75.88	74.01	75.67
3304	NYSE	ICE	Thu, Jan 3, 2019	75.09	75.57	73.83	73.98
3303	NYSE	ICE	Wed, Jan 2, 2019	74.49	75.47	74.40	75.33
3302	NYSE	ICE	Mon, Dec 31, 2018	74.72	75.33	74.44	75.33
3301	NYSE	ICE	Fri, Dec 28, 2018	74.45	75.27	73.58	74.45
3300	NYSE	ICE	Thu, Dec 27, 2018	72.21	74.25	71.55	74.25
3299	NYSE	ICE	Wed, Dec 26, 2018	71.02	73.25	69.69	73.25
3298	NYSE	ICE	Mon, Dec 24, 2018	72.15	72.56	70.63	70.68
3297	NYSE	ICE	Fri, Dec 21, 2018	73.24	74.86	72.46	72.82
3296	NYSE	ICE	Thu, Dec 20, 2018	74.69	74.92	73.12	73.59
3295	NYSE	ICE	Wed, Dec 19, 2018	75.17	76.47	74.53	75.08
3294	NYSE	ICE	Tue, Dec 18, 2018	76.84	76.98	74.65	75.01
3293	NYSE	ICE	Mon, Dec 17, 2018	76.92	77.38	76.13	76.38
3292	NYSE	ICE	Fri, Dec 14, 2018	77.06	77.83	76.71	77.10
3291	NYSE	ICE	Thu, Dec 13, 2018	78.02	78.03	76.91	77.59
3290	NYSE	ICE	Wed, Dec 12, 2018	78.90	78.90	77.96	77.76
3289	NYSE	ICE	Tue, Dec 11, 2018	79.77	79.87	77.98	78.09
3288	NYSE	ICE	Mon, Dec 10, 2018	78.52	79.12	77.02	78.93
3287	NYSE	ICE	Fri, Dec 7, 2018	79.47	79.97	77.80	78.55
3286	NYSE	ICE	Thu, Dec 6, 2018	78.27	79.55	77.98	79.26
3285	NYSE	ICE	Tue, Dec 4, 2018	80.60	80.98	78.96	79.12
3284	NYSE	ICE	Mon, Dec 3, 2018	82.21	82.65	80.65	81.13
3283	NYSE	ICE	Fri, Nov 30, 2018	81.09	81.83	81.00	81.72
3282	NYSE	ICE	Thu, Nov 29, 2018	81.28	81.78	80.62	81.09
3281	NYSE	ICE	Wed, Nov 28, 2018	81.39	81.76	80.23	81.66
3280	NYSE	ICE	Tue, Nov 27, 2018	79.99	81.52	79.97	81.37
3279	NYSE	ICE	Mon, Nov 26, 2018	79.35	80.63	79.30	80.37
3278	NYSE	ICE	Fri, Nov 23, 2018	79.06	79.33	78.69	78.92
3277	NYSE	ICE	Wed, Nov 21, 2018	80.14	80.38	79.32	79.33
3276	NYSE	ICE	Tue, Nov 20, 2018	80.32	80.34	78.81	79.92
3275	NYSE	ICE	Mon, Nov 19, 2018	81.09	81.95	80.79	81.39
3274	NYSE	ICE	Fri, Nov 16, 2018	79.74	81.29	79.44	81.22
3273	NYSE	ICE	Thu, Nov 15, 2018	78.22	80.22	77.80	80.19
3272	NYSE	ICE	Wed, Nov 14, 2018	79.62	79.97	78.09	78.80
3271	NYSE	ICE	Tue, Nov 13, 2018	78.27	79.16	78.12	78.91
3270	NYSE	ICE	Mon, Nov 12, 2018	79.03	79.44	77.89	77.90
3269	NYSE	ICE	Fri, Nov 9, 2018	79.79	79.94	78.26	79.08
3268	NYSE	ICE	Thu, Nov 8, 2018	78.24	80.00	78.24	79.95
3267	NYSE	ICE	Wed, Nov 7, 2018	78.54	78.86	78.02	78.55
3266	NYSE	ICE	Tue, Nov 6, 2018	78.20	78.51	77.71	78.10
3265	NYSE	ICE	Mon, Nov 5, 2018	77.00	78.63	76.98	78.22
3264	NYSE	ICE	Fri, Nov 2, 2018	76.54	76.92	75.84	76.91
3263	NYSE	ICE	Thu, Nov 1, 2018	77.63	77.74	75.65	75.86
3262	NYSE	ICE	Wed, Oct 31, 2018	74.01	77.38	73.28	77.04
3261	NYSE	ICE	Tue, Oct 30, 2018	73.41	73.70	72.49	73.10
3260	NYSE	ICE	Mon, Oct 29, 2018	73.74	74.38	72.11	72.87
3259	NYSE	ICE	Fri, Oct 26, 2018	73.44	74.42	73.37	73.74
3258	NYSE	ICE	Thu, Oct 25, 2018	74.05	74.65	73.53	74.12
3257	NYSE	ICE	Wed, Oct 24, 2018	74.32	74.57	73.64	73.82
3256	NYSE	ICE	Tue, Oct 23, 2018	72.78	74.71	72.60	74.35
3255	NYSE	ICE	Mon, Oct 22, 2018	74.50	74.66	73.73	73.81
3254	NYSE	ICE	Fri, Oct 19, 2018	73.52	74.48	73.37	74.29
3253	NYSE	ICE	Thu, Oct 18, 2018	73.81	74.32	73.05	73.53
3252	NYSE	ICE	Wed, Oct 17, 2018	73.75	74.11	72.68	73.57
3251	NYSE	ICE	Tue, Oct 16, 2018	73.17	75.07	72.95	74.93
3250	NYSE	ICE	Mon, Oct 15, 2018	73.15	73.44	72.62	72.68
3249	NYSE	ICE	Fri, Oct 12, 2018	73.62	73.75	72.52	73.30
3248	NYSE	ICE	Thu, Oct 11, 2018	73.91	74.28	72.32	72.49
3247	NYSE	ICE	Wed, Oct 10, 2018	75.98	76.20	74.08	74.13
3246	NYSE	ICE	Tue, Oct 9, 2018	75.24	76.25	75.06	76.04
3245	NYSE	ICE	Mon, Oct 8, 2018	75.80	75.88	74.86	75.38
3244	NYSE	ICE	Fri, Oct 5, 2018	75.91	76.62	75.73	76.02
3243	NYSE	ICE	Thu, Oct 4, 2018	75.03	76.19	74.90	75.91
3242	NYSE	ICE	Wed, Oct 3, 2018	75.30	75.55	74.64	74.86
3241	NYSE	ICE	Tue, Oct 2, 2018	75.22	75.23	74.46	74.86
3240	NYSE	ICE	Mon, Oct 1, 2018	75.02	75.42	74.49	75.25
3239	NYSE	ICE	Fri, Sep 28, 2018	75.00	75.29	74.66	74.89
3238	NYSE	ICE	Thu, Sep 27, 2018	75.25	75.56	74.97	74.99
3237	NYSE	ICE	Wed, Sep 26, 2018	76.59	76.61	75.16	75.18
3236	NYSE	ICE	Tue, Sep 25, 2018	77.77	77.77	76.23	76.37
3235	NYSE	ICE	Mon, Sep 24, 2018	77.74	78.05	77.47	77.63
3234	NYSE	ICE	Fri, Sep 21, 2018	77.67	78.19	77.59	77.82
3233	NYSE	ICE	Thu, Sep 20, 2018	77.96	78.05	77.46	77.68
3232	NYSE	ICE	Wed, Sep 19, 2018	78.34	78.34	77.46	77.58
3231	NYSE	ICE	Tue, Sep 18, 2018	77.54	78.42	77.48	78.18
3230	NYSE	ICE	Mon, Sep 17, 2018	78.00	78.06	77.36	77.52
3229	NYSE	ICE	Fri, Sep 14, 2018	77.55	78.05	77.52	77.97
3228	NYSE	ICE	Thu, Sep 13, 2018	76.61	77.42	76.32	77.36
3227	NYSE	ICE	Wed, Sep 12, 2018	77.83	77.83	76.24	76.33
3226	NYSE	ICE	Tue, Sep 11, 2018	77.93	78.48	77.72	77.87
3225	NYSE	ICE	Mon, Sep 10, 2018	78.17	78.47	77.79	78.00
3224	NYSE	ICE	Fri, Sep 7, 2018	77.49	77.99	77.18	77.84
3223	NYSE	ICE	Thu, Sep 6, 2018	76.70	77.55	76.33	77.38
3222	NYSE	ICE	Wed, Sep 5, 2018	77.54	77.81	76.58	76.71
3221	NYSE	ICE	Tue, Sep 4, 2018	76.31	77.36	76.09	77.34
3220	NYSE	ICE	Fri, Aug 31, 2018	75.53	76.31	75.41	76.23
3219	NYSE	ICE	Thu, Aug 30, 2018	75.45	75.97	75.39	75.75
3218	NYSE	ICE	Wed, Aug 29, 2018	74.61	75.72	74.61	75.65
3217	NYSE	ICE	Tue, Aug 28, 2018	74.26	74.91	74.12	74.65
3216	NYSE	ICE	Mon, Aug 27, 2018	73.61	74.37	73.47	74.14
3215	NYSE	ICE	Fri, Aug 24, 2018	73.10	73.37	72.91	73.19
3214	NYSE	ICE	Thu, Aug 23, 2018	73.54	74.03	72.95	73.00
3213	NYSE	ICE	Wed, Aug 22, 2018	72.79	73.55	72.52	73.40
3212	NYSE	ICE	Tue, Aug 21, 2018	73.90	74.00	73.12	73.14
3211	NYSE	ICE	Mon, Aug 20, 2018	74.10	74.44	73.96	74.14
3210	NYSE	ICE	Fri, Aug 17, 2018	73.30	74.12	73.00	74.05
3209	NYSE	ICE	Thu, Aug 16, 2018	73.43	73.79	73.19	73.28
3208	NYSE	ICE	Wed, Aug 15, 2018	73.33	73.71	72.91	73.13
3207	NYSE	ICE	Tue, Aug 14, 2018	73.18	73.66	72.96	73.50
3206	NYSE	ICE	Mon, Aug 13, 2018	73.33	74.00	72.95	72.97
3205	NYSE	ICE	Fri, Aug 10, 2018	72.96	73.52	72.48	73.27
3204	NYSE	ICE	Thu, Aug 9, 2018	73.21	73.38	73.03	73.23
3203	NYSE	ICE	Wed, Aug 8, 2018	73.74	74.01	73.19	73.22
3202	NYSE	ICE	Tue, Aug 7, 2018	72.80	73.89	72.66	73.72
3201	NYSE	ICE	Mon, Aug 6, 2018	72.76	72.89	72.40	72.58
3200	NYSE	ICE	Fri, Aug 3, 2018	72.94	72.94	72.36	72.81
3199	NYSE	ICE	Thu, Aug 2, 2018	72.71	73.65	72.06	72.89
3198	NYSE	ICE	Wed, Aug 1, 2018	74.05	75.01	73.53	73.67
3197	NYSE	ICE	Tue, Jul 31, 2018	74.77	74.96	73.20	73.91
3196	NYSE	ICE	Mon, Jul 30, 2018	76.20	76.51	74.16	74.29
3195	NYSE	ICE	Fri, Jul 27, 2018	76.77	77.19	76.16	76.30
3194	NYSE	ICE	Thu, Jul 26, 2018	76.83	77.22	76.55	77.05
3193	NYSE	ICE	Wed, Jul 25, 2018	76.24	76.85	75.92	76.79
3192	NYSE	ICE	Tue, Jul 24, 2018	76.69	76.93	76.24	76.44
3191	NYSE	ICE	Mon, Jul 23, 2018	75.75	76.61	75.65	76.59
3190	NYSE	ICE	Fri, Jul 20, 2018	75.44	75.88	75.10	75.81
3189	NYSE	ICE	Thu, Jul 19, 2018	76.66	76.97	75.69	75.76
3188	NYSE	ICE	Wed, Jul 18, 2018	75.68	76.87	75.34	76.77
3187	NYSE	ICE	Tue, Jul 17, 2018	74.98	75.79	74.82	75.61
3186	NYSE	ICE	Mon, Jul 16, 2018	74.88	75.36	74.71	75.19
3185	NYSE	ICE	Fri, Jul 13, 2018	74.81	74.81	73.80	74.70
3184	NYSE	ICE	Thu, Jul 12, 2018	75.22	75.38	74.29	74.76
3183	NYSE	ICE	Wed, Jul 11, 2018	73.94	74.96	73.94	74.64
3182	NYSE	ICE	Tue, Jul 10, 2018	74.58	74.92	74.06	74.44
3181	NYSE	ICE	Mon, Jul 9, 2018	73.38	74.76	73.34	74.58
3180	NYSE	ICE	Fri, Jul 6, 2018	72.75	73.60	72.45	73.10
3179	NYSE	ICE	Thu, Jul 5, 2018	72.84	73.01	72.21	72.70
3178	NYSE	ICE	Tue, Jul 3, 2018	74.00	74.33	72.36	72.59
3177	NYSE	ICE	Mon, Jul 2, 2018	73.31	73.78	72.88	73.73
3176	NYSE	ICE	Fri, Jun 29, 2018	74.34	74.50	73.54	73.55
3175	NYSE	ICE	Thu, Jun 28, 2018	73.47	74.15	73.40	73.84
3174	NYSE	ICE	Wed, Jun 27, 2018	74.50	74.95	73.53	73.53
3173	NYSE	ICE	Tue, Jun 26, 2018	74.36	75.27	74.30	74.57
3172	NYSE	ICE	Mon, Jun 25, 2018	74.63	74.78	73.57	74.30
3171	NYSE	ICE	Fri, Jun 22, 2018	75.41	75.63	74.75	74.80
3170	NYSE	ICE	Thu, Jun 21, 2018	74.80	75.06	73.76	74.93
3169	NYSE	ICE	Wed, Jun 20, 2018	74.66	75.29	74.55	74.61
3168	NYSE	ICE	Tue, Jun 19, 2018	73.73	74.78	73.58	74.27
3167	NYSE	ICE	Mon, Jun 18, 2018	73.90	74.44	73.63	74.41
3166	NYSE	ICE	Fri, Jun 15, 2018	74.36	74.43	73.56	74.36
3165	NYSE	ICE	Thu, Jun 14, 2018	75.10	75.25	74.26	74.52
3164	NYSE	ICE	Wed, Jun 13, 2018	75.59	75.64	74.82	74.87
3163	NYSE	ICE	Tue, Jun 12, 2018	75.91	76.09	74.81	75.20
3162	NYSE	ICE	Mon, Jun 11, 2018	75.74	75.88	74.99	75.33
3161	NYSE	ICE	Fri, Jun 8, 2018	75.68	75.88	75.21	75.66
3160	NYSE	ICE	Thu, Jun 7, 2018	76.23	76.69	75.10	75.49
3159	NYSE	ICE	Wed, Jun 6, 2018	74.42	76.07	74.21	75.98
3158	NYSE	ICE	Tue, Jun 5, 2018	72.38	74.08	72.33	73.78
3157	NYSE	ICE	Mon, Jun 4, 2018	72.37	72.64	72.02	72.51
3156	NYSE	ICE	Fri, Jun 1, 2018	71.62	72.28	71.60	72.11
3155	NYSE	ICE	Thu, May 31, 2018	71.50	71.94	70.87	70.89
3154	NYSE	ICE	Wed, May 30, 2018	70.48	72.04	70.40	71.66
3153	NYSE	ICE	Tue, May 29, 2018	70.31	70.48	69.34	69.82
3152	NYSE	ICE	Fri, May 25, 2018	71.08	71.14	70.55	70.86
3151	NYSE	ICE	Thu, May 24, 2018	71.23	71.46	70.60	71.27
3150	NYSE	ICE	Wed, May 23, 2018	71.35	71.61	70.46	71.27
3149	NYSE	ICE	Tue, May 22, 2018	72.17	72.34	71.47	71.75
3148	NYSE	ICE	Mon, May 21, 2018	71.98	72.55	71.90	72.36
3147	NYSE	ICE	Fri, May 18, 2018	72.25	72.52	71.46	71.55
3146	NYSE	ICE	Thu, May 17, 2018	72.40	72.68	71.98	72.40
3145	NYSE	ICE	Wed, May 16, 2018	71.90	72.56	71.44	72.27
3144	NYSE	ICE	Tue, May 15, 2018	71.51	71.98	71.32	71.90
3143	NYSE	ICE	Mon, May 14, 2018	71.50	72.01	71.24	71.72
3142	NYSE	ICE	Fri, May 11, 2018	71.20	71.71	70.85	71.42
3141	NYSE	ICE	Thu, May 10, 2018	71.81	71.98	71.13	71.38
3140	NYSE	ICE	Wed, May 9, 2018	70.36	72.29	70.32	71.87
3139	NYSE	ICE	Tue, May 8, 2018	70.44	70.63	69.57	70.07
3138	NYSE	ICE	Mon, May 7, 2018	70.26	71.05	70.18	70.57
3137	NYSE	ICE	Fri, May 4, 2018	69.36	70.59	69.08	70.25
3136	NYSE	ICE	Thu, May 3, 2018	72.00	72.00	67.70	70.14
3135	NYSE	ICE	Wed, May 2, 2018	72.33	73.05	72.13	72.38
3134	NYSE	ICE	Tue, May 1, 2018	72.24	72.43	71.66	72.34
3133	NYSE	ICE	Mon, Apr 30, 2018	72.90	73.77	72.45	72.46
3132	NYSE	ICE	Fri, Apr 27, 2018	73.04	73.18	72.35	72.72
3131	NYSE	ICE	Thu, Apr 26, 2018	73.35	73.70	72.42	72.96
3130	NYSE	ICE	Wed, Apr 25, 2018	72.95	73.31	72.44	73.21
3129	NYSE	ICE	Tue, Apr 24, 2018	74.18	74.38	72.56	73.03
3128	NYSE	ICE	Mon, Apr 23, 2018	74.36	74.44	73.47	73.92
3127	NYSE	ICE	Fri, Apr 20, 2018	74.95	74.96	73.93	74.37
3126	NYSE	ICE	Thu, Apr 19, 2018	74.43	75.08	74.36	74.62
3125	NYSE	ICE	Wed, Apr 18, 2018	73.76	74.39	73.66	74.32
3124	NYSE	ICE	Tue, Apr 17, 2018	73.55	74.07	73.43	73.43
3123	NYSE	ICE	Mon, Apr 16, 2018	73.06	73.60	72.98	73.18
3122	NYSE	ICE	Fri, Apr 13, 2018	73.09	73.17	72.12	72.54
3121	NYSE	ICE	Thu, Apr 12, 2018	71.72	72.93	71.56	72.46
3120	NYSE	ICE	Wed, Apr 11, 2018	71.82	72.25	71.12	71.39
3119	NYSE	ICE	Tue, Apr 10, 2018	72.27	72.77	71.86	72.47
3118	NYSE	ICE	Mon, Apr 9, 2018	71.19	72.07	70.78	70.89
3117	NYSE	ICE	Fri, Apr 6, 2018	71.96	72.11	70.09	70.62
3116	NYSE	ICE	Thu, Apr 5, 2018	72.72	73.24	72.48	72.53
3115	NYSE	ICE	Wed, Apr 4, 2018	71.52	72.62	71.49	72.39
3114	NYSE	ICE	Tue, Apr 3, 2018	71.52	72.72	71.17	72.65
3113	NYSE	ICE	Mon, Apr 2, 2018	72.49	72.85	69.80	71.10
3112	NYSE	ICE	Thu, Mar 29, 2018	71.72	72.89	71.08	72.52
3111	NYSE	ICE	Wed, Mar 28, 2018	71.65	72.46	70.76	71.45
3110	NYSE	ICE	Tue, Mar 27, 2018	73.00	73.57	71.30	71.80
3109	NYSE	ICE	Mon, Mar 26, 2018	71.18	73.15	70.94	73.00
3108	NYSE	ICE	Fri, Mar 23, 2018	71.93	72.13	70.29	70.32
3107	NYSE	ICE	Thu, Mar 22, 2018	73.27	73.75	71.67	71.73
3106	NYSE	ICE	Wed, Mar 21, 2018	74.63	74.71	73.53	74.02
3105	NYSE	ICE	Tue, Mar 20, 2018	74.18	74.73	73.98	74.41
3104	NYSE	ICE	Mon, Mar 19, 2018	74.36	74.85	73.69	74.06
3103	NYSE	ICE	Fri, Mar 16, 2018	74.32	74.90	73.87	74.53
3102	NYSE	ICE	Thu, Mar 15, 2018	74.46	74.57	73.85	74.26
3101	NYSE	ICE	Wed, Mar 14, 2018	75.12	75.27	74.01	74.31
3100	NYSE	ICE	Tue, Mar 13, 2018	75.96	76.28	74.81	74.82
3099	NYSE	ICE	Mon, Mar 12, 2018	76.02	76.30	75.43	75.67
3098	NYSE	ICE	Fri, Mar 9, 2018	74.59	75.81	74.50	75.73
3097	NYSE	ICE	Thu, Mar 8, 2018	73.60	74.48	73.08	74.30
3096	NYSE	ICE	Wed, Mar 7, 2018	72.62	73.46	72.20	73.24
3095	NYSE	ICE	Tue, Mar 6, 2018	72.87	73.35	72.12	73.34
3094	NYSE	ICE	Mon, Mar 5, 2018	71.83	72.99	71.32	72.68
3093	NYSE	ICE	Fri, Mar 2, 2018	71.72	72.64	71.34	72.54
3092	NYSE	ICE	Thu, Mar 1, 2018	73.04	73.51	71.63	72.06
3091	NYSE	ICE	Wed, Feb 28, 2018	73.69	74.34	73.05	73.08
3090	NYSE	ICE	Tue, Feb 27, 2018	73.50	74.48	73.38	73.43
3089	NYSE	ICE	Mon, Feb 26, 2018	72.71	73.57	72.32	73.54
3088	NYSE	ICE	Fri, Feb 23, 2018	71.89	72.64	71.84	72.48
3087	NYSE	ICE	Thu, Feb 22, 2018	73.08	73.50	71.19	71.55
3086	NYSE	ICE	Wed, Feb 21, 2018	72.82	74.15	72.61	72.86
3085	NYSE	ICE	Tue, Feb 20, 2018	72.25	74.50	72.16	72.86
3084	NYSE	ICE	Fri, Feb 16, 2018	72.15	72.36	71.13	71.73
3083	NYSE	ICE	Thu, Feb 15, 2018	71.63	72.56	71.11	72.55
3082	NYSE	ICE	Wed, Feb 14, 2018	68.83	71.17	68.73	71.07
3081	NYSE	ICE	Tue, Feb 13, 2018	68.25	69.19	68.04	69.12
3080	NYSE	ICE	Mon, Feb 12, 2018	68.82	69.59	68.17	68.60
3079	NYSE	ICE	Fri, Feb 9, 2018	67.61	69.00	66.92	68.45
3078	NYSE	ICE	Thu, Feb 8, 2018	70.75	70.86	66.97	67.00
3077	NYSE	ICE	Wed, Feb 7, 2018	70.23	72.56	70.23	70.72
3076	NYSE	ICE	Tue, Feb 6, 2018	70.17	72.40	68.80	72.27
3075	NYSE	ICE	Mon, Feb 5, 2018	73.53	74.47	71.27	71.50
3074	NYSE	ICE	Fri, Feb 2, 2018	74.60	75.29	73.84	73.98
3073	NYSE	ICE	Thu, Feb 1, 2018	74.01	74.82	73.44	74.80
3072	NYSE	ICE	Wed, Jan 31, 2018	73.55	74.59	73.37	73.84
3071	NYSE	ICE	Tue, Jan 30, 2018	74.27	74.72	73.55	73.55
3070	NYSE	ICE	Mon, Jan 29, 2018	75.49	75.90	74.46	74.51
3069	NYSE	ICE	Fri, Jan 26, 2018	75.05	75.57	74.80	75.57
3068	NYSE	ICE	Thu, Jan 25, 2018	76.12	76.12	74.74	74.94
3067	NYSE	ICE	Wed, Jan 24, 2018	76.00	76.14	75.04	75.42
3066	NYSE	ICE	Tue, Jan 23, 2018	75.79	75.97	75.22	75.79
3065	NYSE	ICE	Mon, Jan 22, 2018	75.46	75.87	75.34	75.83
3064	NYSE	ICE	Fri, Jan 19, 2018	75.46	75.79	75.11	75.60
3063	NYSE	ICE	Thu, Jan 18, 2018	74.96	75.59	74.80	75.27
3062	NYSE	ICE	Wed, Jan 17, 2018	74.89	75.05	74.42	74.80
3061	NYSE	ICE	Tue, Jan 16, 2018	74.99	75.58	74.34	74.58
3060	NYSE	ICE	Fri, Jan 12, 2018	74.61	75.01	74.49	74.78
3059	NYSE	ICE	Thu, Jan 11, 2018	74.46	74.61	74.02	74.38
3058	NYSE	ICE	Wed, Jan 10, 2018	74.10	74.55	73.76	74.46
3057	NYSE	ICE	Tue, Jan 9, 2018	73.25	74.33	73.21	74.05
3056	NYSE	ICE	Mon, Jan 8, 2018	72.91	73.34	72.59	73.12
3055	NYSE	ICE	Fri, Jan 5, 2018	72.16	72.89	71.95	72.85
3054	NYSE	ICE	Thu, Jan 4, 2018	70.91	72.94	70.62	72.25
3053	NYSE	ICE	Wed, Jan 3, 2018	69.94	71.28	69.60	70.91
3052	NYSE	ICE	Tue, Jan 2, 2018	70.77	70.77	69.56	69.85
3051	NYSE	ICE	Fri, Dec 29, 2017	70.87	71.17	70.47	70.56
3050	NYSE	ICE	Thu, Dec 28, 2017	70.36	70.61	70.09	70.52
3049	NYSE	ICE	Wed, Dec 27, 2017	70.29	70.59	69.98	70.27
3048	NYSE	ICE	Tue, Dec 26, 2017	70.24	70.38	69.69	70.04
3047	NYSE	ICE	Fri, Dec 22, 2017	70.43	70.66	69.83	70.25
3046	NYSE	ICE	Thu, Dec 21, 2017	70.22	70.54	69.95	70.11
3045	NYSE	ICE	Wed, Dec 20, 2017	71.21	71.27	69.82	70.02
3044	NYSE	ICE	Tue, Dec 19, 2017	71.50	71.88	71.05	71.07
3043	NYSE	ICE	Mon, Dec 18, 2017	70.79	71.35	70.68	71.21
3042	NYSE	ICE	Fri, Dec 15, 2017	70.93	71.29	70.42	70.49
3041	NYSE	ICE	Thu, Dec 14, 2017	70.56	71.09	70.07	70.32
3040	NYSE	ICE	Wed, Dec 13, 2017	71.03	71.48	70.45	70.48
3039	NYSE	ICE	Tue, Dec 12, 2017	71.21	71.37	70.81	71.00
3038	NYSE	ICE	Mon, Dec 11, 2017	70.95	71.18	70.50	70.81
3037	NYSE	ICE	Fri, Dec 8, 2017	70.27	70.94	69.92	70.93
3036	NYSE	ICE	Thu, Dec 7, 2017	70.48	70.68	69.30	70.39
3035	NYSE	ICE	Wed, Dec 6, 2017	71.03	71.17	70.11	70.74
3034	NYSE	ICE	Tue, Dec 5, 2017	71.75	72.32	70.31	70.95
3033	NYSE	ICE	Mon, Dec 4, 2017	72.84	72.99	71.54	71.83
3032	NYSE	ICE	Fri, Dec 1, 2017	71.35	72.36	71.21	72.07
3031	NYSE	ICE	Thu, Nov 30, 2017	70.00	71.80	69.88	71.45
3030	NYSE	ICE	Wed, Nov 29, 2017	69.65	70.87	69.36	69.80
3029	NYSE	ICE	Tue, Nov 28, 2017	68.08	69.44	67.69	69.35
3028	NYSE	ICE	Mon, Nov 27, 2017	67.98	68.22	67.80	68.10
3027	NYSE	ICE	Fri, Nov 24, 2017	67.85	68.25	67.67	67.83
3026	NYSE	ICE	Wed, Nov 22, 2017	68.50	68.60	67.41	67.66
3025	NYSE	ICE	Tue, Nov 21, 2017	68.26	68.46	68.05	68.28
3024	NYSE	ICE	Mon, Nov 20, 2017	66.64	68.42	66.51	68.08
3023	NYSE	ICE	Fri, Nov 17, 2017	66.08	66.75	65.97	66.59
3022	NYSE	ICE	Thu, Nov 16, 2017	66.60	66.88	66.05	66.08
3021	NYSE	ICE	Wed, Nov 15, 2017	66.86	67.47	66.45	66.53
3020	NYSE	ICE	Tue, Nov 14, 2017	66.75	67.64	66.54	67.30
3019	NYSE	ICE	Mon, Nov 13, 2017	66.20	67.26	66.10	67.08
3018	NYSE	ICE	Fri, Nov 10, 2017	66.30	66.50	65.96	66.27
3017	NYSE	ICE	Thu, Nov 9, 2017	65.63	66.27	65.28	66.20
3016	NYSE	ICE	Wed, Nov 8, 2017	65.52	66.38	65.52	65.99
3015	NYSE	ICE	Tue, Nov 7, 2017	66.23	66.65	65.38	65.58
3014	NYSE	ICE	Mon, Nov 6, 2017	66.37	66.39	65.61	66.20
3013	NYSE	ICE	Fri, Nov 3, 2017	68.19	68.29	66.07	66.24
3012	NYSE	ICE	Thu, Nov 2, 2017	68.99	69.25	67.25	68.67
3011	NYSE	ICE	Wed, Nov 1, 2017	66.20	66.62	66.09	66.22
3010	NYSE	ICE	Tue, Oct 31, 2017	65.19	66.16	65.15	66.10
3009	NYSE	ICE	Mon, Oct 30, 2017	65.42	65.66	65.21	65.26
3008	NYSE	ICE	Fri, Oct 27, 2017	65.99	66.05	64.98	65.48
3007	NYSE	ICE	Thu, Oct 26, 2017	66.00	66.20	65.37	65.61
3006	NYSE	ICE	Wed, Oct 25, 2017	65.59	66.02	64.91	65.91
3005	NYSE	ICE	Tue, Oct 24, 2017	65.99	66.04	65.17	65.24
3004	NYSE	ICE	Mon, Oct 23, 2017	65.86	65.96	65.43	65.69
3003	NYSE	ICE	Fri, Oct 20, 2017	67.32	67.37	66.02	66.12
3002	NYSE	ICE	Thu, Oct 19, 2017	67.62	67.80	66.72	66.85
3001	NYSE	ICE	Wed, Oct 18, 2017	68.39	68.65	67.88	68.20
3000	NYSE	ICE	Tue, Oct 17, 2017	68.60	68.63	67.98	68.17
2999	NYSE	ICE	Mon, Oct 16, 2017	69.41	69.46	68.32	68.40
2998	NYSE	ICE	Fri, Oct 13, 2017	69.92	70.05	69.31	69.39
2997	NYSE	ICE	Thu, Oct 12, 2017	70.02	70.69	69.89	69.91
2996	NYSE	ICE	Wed, Oct 11, 2017	69.78	70.10	69.60	70.09
2995	NYSE	ICE	Tue, Oct 10, 2017	69.59	69.94	69.20	69.68
2994	NYSE	ICE	Mon, Oct 9, 2017	69.10	69.75	68.91	69.46
2993	NYSE	ICE	Fri, Oct 6, 2017	71.05	71.24	68.95	69.03
2992	NYSE	ICE	Thu, Oct 5, 2017	70.50	71.10	70.14	70.96
2991	NYSE	ICE	Wed, Oct 4, 2017	69.92	70.63	69.51	70.46
2990	NYSE	ICE	Tue, Oct 3, 2017	69.11	70.00	69.03	69.88
2989	NYSE	ICE	Mon, Oct 2, 2017	68.86	69.66	68.70	69.33
2988	NYSE	ICE	Fri, Sep 29, 2017	68.41	68.88	68.41	68.70
2987	NYSE	ICE	Thu, Sep 28, 2017	68.00	68.60	67.70	68.54
2986	NYSE	ICE	Wed, Sep 27, 2017	67.26	68.26	67.26	68.13
2985	NYSE	ICE	Tue, Sep 26, 2017	67.13	67.68	66.93	66.99
2984	NYSE	ICE	Mon, Sep 25, 2017	66.97	67.24	65.92	67.22
2983	NYSE	ICE	Fri, Sep 22, 2017	66.61	67.17	66.61	67.05
2982	NYSE	ICE	Thu, Sep 21, 2017	66.49	67.31	66.43	66.83
2981	NYSE	ICE	Wed, Sep 20, 2017	66.32	66.88	66.09	66.67
2980	NYSE	ICE	Tue, Sep 19, 2017	65.76	66.60	65.69	66.32
2979	NYSE	ICE	Mon, Sep 18, 2017	65.35	65.83	65.13	65.65
2978	NYSE	ICE	Fri, Sep 15, 2017	66.01	66.30	65.29	65.38
2977	NYSE	ICE	Thu, Sep 14, 2017	66.10	66.30	65.77	66.18
2976	NYSE	ICE	Wed, Sep 13, 2017	66.08	66.28	65.97	66.02
2975	NYSE	ICE	Tue, Sep 12, 2017	65.66	66.44	65.58	66.38
2974	NYSE	ICE	Mon, Sep 11, 2017	65.65	66.32	65.58	65.71
2973	NYSE	ICE	Fri, Sep 8, 2017	64.48	65.70	64.29	65.34
2972	NYSE	ICE	Thu, Sep 7, 2017	65.72	65.72	63.93	64.30
2971	NYSE	ICE	Wed, Sep 6, 2017	65.29	66.19	65.23	65.77
2970	NYSE	ICE	Tue, Sep 5, 2017	65.05	65.07	64.45	64.95
2969	NYSE	ICE	Fri, Sep 1, 2017	64.84	65.36	64.61	65.10
2968	NYSE	ICE	Thu, Aug 31, 2017	64.99	65.00	64.54	64.67
2967	NYSE	ICE	Wed, Aug 30, 2017	64.79	65.20	64.64	64.83
2966	NYSE	ICE	Tue, Aug 29, 2017	64.98	65.00	64.44	64.82
2965	NYSE	ICE	Mon, Aug 28, 2017	65.53	65.71	65.12	65.30
2964	NYSE	ICE	Fri, Aug 25, 2017	64.98	65.72	64.80	65.41
2963	NYSE	ICE	Thu, Aug 24, 2017	65.60	65.67	64.45	64.70
2962	NYSE	ICE	Wed, Aug 23, 2017	65.35	65.61	64.99	65.02
2961	NYSE	ICE	Tue, Aug 22, 2017	64.74	65.71	64.48	65.50
2960	NYSE	ICE	Mon, Aug 21, 2017	64.59	64.77	64.07	64.55
2959	NYSE	ICE	Fri, Aug 18, 2017	64.98	65.08	64.57	64.59
2958	NYSE	ICE	Thu, Aug 17, 2017	66.09	66.32	65.15	65.15
2957	NYSE	ICE	Wed, Aug 16, 2017	65.97	66.43	65.89	66.06
2956	NYSE	ICE	Tue, Aug 15, 2017	65.66	66.24	65.60	65.86
2955	NYSE	ICE	Mon, Aug 14, 2017	65.87	65.87	65.21	65.39
2954	NYSE	ICE	Fri, Aug 11, 2017	65.36	65.43	64.87	65.01
2953	NYSE	ICE	Thu, Aug 10, 2017	65.32	65.76	65.05	65.16
2952	NYSE	ICE	Wed, Aug 9, 2017	64.28	65.75	64.28	65.73
2951	NYSE	ICE	Tue, Aug 8, 2017	64.21	64.70	64.01	64.55
2950	NYSE	ICE	Mon, Aug 7, 2017	65.09	65.17	64.36	64.37
2949	NYSE	ICE	Fri, Aug 4, 2017	65.55	65.64	64.45	64.82
2948	NYSE	ICE	Thu, Aug 3, 2017	64.00	65.95	63.22	65.15
2947	NYSE	ICE	Wed, Aug 2, 2017	67.28	67.31	66.74	67.02
2946	NYSE	ICE	Tue, Aug 1, 2017	66.79	67.29	66.55	67.28
2945	NYSE	ICE	Mon, Jul 31, 2017	66.28	66.91	66.12	66.71
2944	NYSE	ICE	Fri, Jul 28, 2017	66.20	66.55	65.81	66.37
2943	NYSE	ICE	Thu, Jul 27, 2017	66.29	66.53	65.67	66.13
2942	NYSE	ICE	Wed, Jul 26, 2017	66.33	66.94	66.22	66.34
2941	NYSE	ICE	Tue, Jul 25, 2017	67.26	67.48	66.37	66.38
2940	NYSE	ICE	Mon, Jul 24, 2017	66.48	67.29	66.31	66.75
2939	NYSE	ICE	Fri, Jul 21, 2017	65.82	66.76	65.82	66.58
2938	NYSE	ICE	Thu, Jul 20, 2017	65.66	65.98	65.56	65.84
2937	NYSE	ICE	Wed, Jul 19, 2017	65.95	66.01	65.44	65.72
2936	NYSE	ICE	Tue, Jul 18, 2017	65.60	65.84	65.34	65.72
2935	NYSE	ICE	Mon, Jul 17, 2017	65.61	66.42	65.41	65.82
2934	NYSE	ICE	Fri, Jul 14, 2017	66.36	66.36	65.47	65.55
2933	NYSE	ICE	Thu, Jul 13, 2017	66.62	67.34	66.12	66.88
2932	NYSE	ICE	Wed, Jul 12, 2017	65.44	65.87	65.19	65.87
2931	NYSE	ICE	Tue, Jul 11, 2017	65.57	66.10	65.24	65.42
2930	NYSE	ICE	Mon, Jul 10, 2017	65.91	66.03	65.50	65.50
2929	NYSE	ICE	Fri, Jul 7, 2017	66.13	66.46	65.67	65.92
2928	NYSE	ICE	Thu, Jul 6, 2017	66.17	66.69	65.84	65.97
2927	NYSE	ICE	Wed, Jul 5, 2017	66.66	66.89	65.97	66.18
2926	NYSE	ICE	Mon, Jul 3, 2017	66.07	66.90	65.95	66.68
2925	NYSE	ICE	Fri, Jun 30, 2017	65.91	66.25	65.71	65.92
2924	NYSE	ICE	Thu, Jun 29, 2017	66.64	66.73	65.64	65.84
2923	NYSE	ICE	Wed, Jun 28, 2017	65.82	66.27	65.40	66.14
2922	NYSE	ICE	Tue, Jun 27, 2017	64.81	65.71	64.37	65.38
2921	NYSE	ICE	Mon, Jun 26, 2017	64.33	64.53	64.21	64.35
2920	NYSE	ICE	Fri, Jun 23, 2017	64.47	64.49	64.10	64.28
2919	NYSE	ICE	Thu, Jun 22, 2017	64.13	64.50	63.90	64.15
2918	NYSE	ICE	Wed, Jun 21, 2017	64.43	64.50	63.93	64.29
2917	NYSE	ICE	Tue, Jun 20, 2017	64.50	64.88	64.46	64.52
2916	NYSE	ICE	Mon, Jun 19, 2017	64.74	65.00	64.57	64.77
2915	NYSE	ICE	Fri, Jun 16, 2017	64.63	64.74	64.39	64.57
2914	NYSE	ICE	Thu, Jun 15, 2017	64.49	64.74	64.16	64.61
2913	NYSE	ICE	Wed, Jun 14, 2017	64.00	64.75	63.94	64.67
2912	NYSE	ICE	Tue, Jun 13, 2017	64.45	64.79	64.32	64.26
2911	NYSE	ICE	Mon, Jun 12, 2017	63.90	64.48	63.66	64.43
2910	NYSE	ICE	Fri, Jun 9, 2017	63.83	64.57	63.56	63.97
2909	NYSE	ICE	Thu, Jun 8, 2017	63.71	64.17	63.42	63.79
2908	NYSE	ICE	Wed, Jun 7, 2017	61.55	63.73	61.54	63.62
2907	NYSE	ICE	Tue, Jun 6, 2017	61.37	61.79	61.26	61.55
2906	NYSE	ICE	Mon, Jun 5, 2017	60.38	61.97	60.27	61.70
2905	NYSE	ICE	Fri, Jun 2, 2017	60.30	60.59	60.22	60.32
2904	NYSE	ICE	Thu, Jun 1, 2017	60.65	60.67	60.11	60.34
2903	NYSE	ICE	Wed, May 31, 2017	60.86	60.86	59.91	60.19
2902	NYSE	ICE	Tue, May 30, 2017	60.12	60.44	60.06	60.16
2901	NYSE	ICE	Fri, May 26, 2017	60.37	60.75	60.28	60.35
2900	NYSE	ICE	Thu, May 25, 2017	60.21	60.70	59.96	60.44
2899	NYSE	ICE	Wed, May 24, 2017	60.04	60.12	59.63	59.94
2898	NYSE	ICE	Tue, May 23, 2017	59.38	60.07	59.24	59.87
2897	NYSE	ICE	Mon, May 22, 2017	59.60	59.71	59.22	59.46
2896	NYSE	ICE	Fri, May 19, 2017	58.74	59.63	58.46	59.32
2895	NYSE	ICE	Thu, May 18, 2017	58.17	58.82	57.91	58.59
2894	NYSE	ICE	Wed, May 17, 2017	58.10	58.84	58.02	58.07
2893	NYSE	ICE	Tue, May 16, 2017	59.39	59.39	58.96	59.00
2892	NYSE	ICE	Mon, May 15, 2017	58.76	59.44	58.76	59.29
2891	NYSE	ICE	Fri, May 12, 2017	58.81	59.19	58.74	58.79
2890	NYSE	ICE	Thu, May 11, 2017	58.90	59.18	58.19	59.07
2889	NYSE	ICE	Wed, May 10, 2017	58.90	59.04	58.42	59.00
2888	NYSE	ICE	Tue, May 9, 2017	59.23	59.23	58.80	58.91
2887	NYSE	ICE	Mon, May 8, 2017	60.40	60.64	58.90	59.09
2886	NYSE	ICE	Fri, May 5, 2017	60.98	61.00	60.28	60.46
2885	NYSE	ICE	Thu, May 4, 2017	60.57	61.00	60.26	60.87
2884	NYSE	ICE	Wed, May 3, 2017	59.97	61.02	59.76	60.33
2883	NYSE	ICE	Tue, May 2, 2017	60.62	60.76	60.20	60.62
2882	NYSE	ICE	Mon, May 1, 2017	60.50	60.73	60.22	60.40
2881	NYSE	ICE	Fri, Apr 28, 2017	60.21	60.66	60.03	60.20
2880	NYSE	ICE	Thu, Apr 27, 2017	61.19	61.19	60.14	60.21
2879	NYSE	ICE	Wed, Apr 26, 2017	61.07	61.47	60.98	61.10
2878	NYSE	ICE	Tue, Apr 25, 2017	61.11	61.40	60.96	60.97
2877	NYSE	ICE	Mon, Apr 24, 2017	61.38	61.55	60.51	60.58
2876	NYSE	ICE	Fri, Apr 21, 2017	60.57	60.87	60.15	60.41
2875	NYSE	ICE	Thu, Apr 20, 2017	60.22	60.70	59.91	60.63
2874	NYSE	ICE	Wed, Apr 19, 2017	60.49	60.63	59.88	59.95
2873	NYSE	ICE	Tue, Apr 18, 2017	59.93	60.38	59.80	60.27
2872	NYSE	ICE	Mon, Apr 17, 2017	59.53	60.16	59.07	60.10
2871	NYSE	ICE	Thu, Apr 13, 2017	59.70	60.02	59.42	59.42
2870	NYSE	ICE	Wed, Apr 12, 2017	60.01	60.33	59.78	59.83
2869	NYSE	ICE	Tue, Apr 11, 2017	60.21	60.46	59.90	60.29
2868	NYSE	ICE	Mon, Apr 10, 2017	60.88	61.11	60.37	60.40
2867	NYSE	ICE	Fri, Apr 7, 2017	60.00	61.05	59.86	60.78
2866	NYSE	ICE	Thu, Apr 6, 2017	59.96	60.45	59.69	60.24
2865	NYSE	ICE	Wed, Apr 5, 2017	59.79	60.65	59.55	59.97
2864	NYSE	ICE	Tue, Apr 4, 2017	59.40	59.61	59.11	59.41
2863	NYSE	ICE	Mon, Apr 3, 2017	60.05	60.18	58.80	59.32
2862	NYSE	ICE	Fri, Mar 31, 2017	59.74	60.31	59.60	59.87
2861	NYSE	ICE	Thu, Mar 30, 2017	59.35	60.13	59.22	60.03
2860	NYSE	ICE	Wed, Mar 29, 2017	59.68	59.69	59.03	59.30
2859	NYSE	ICE	Tue, Mar 28, 2017	59.20	60.04	59.18	59.83
2858	NYSE	ICE	Mon, Mar 27, 2017	59.20	59.56	58.85	59.40
2857	NYSE	ICE	Fri, Mar 24, 2017	59.99	60.27	59.70	59.85
2856	NYSE	ICE	Thu, Mar 23, 2017	59.86	60.41	59.71	59.87
2855	NYSE	ICE	Wed, Mar 22, 2017	60.03	60.21	59.53	59.80
2854	NYSE	ICE	Tue, Mar 21, 2017	61.27	61.36	59.94	60.03
2853	NYSE	ICE	Mon, Mar 20, 2017	61.26	61.47	60.97	61.00
2852	NYSE	ICE	Fri, Mar 17, 2017	61.47	61.98	61.29	61.40
2851	NYSE	ICE	Thu, Mar 16, 2017	60.57	61.58	60.50	61.55
2850	NYSE	ICE	Wed, Mar 15, 2017	60.48	60.54	60.24	60.40
2849	NYSE	ICE	Tue, Mar 14, 2017	60.20	60.68	60.02	60.21
2848	NYSE	ICE	Mon, Mar 13, 2017	60.49	60.70	60.20	60.20
2847	NYSE	ICE	Fri, Mar 10, 2017	60.33	60.86	59.77	60.26
2846	NYSE	ICE	Thu, Mar 9, 2017	59.53	60.45	59.46	60.06
2845	NYSE	ICE	Wed, Mar 8, 2017	58.86	59.48	58.65	59.39
2844	NYSE	ICE	Tue, Mar 7, 2017	58.95	59.05	58.55	58.63
2843	NYSE	ICE	Mon, Mar 6, 2017	58.42	59.22	58.10	59.02
2842	NYSE	ICE	Fri, Mar 3, 2017	58.52	58.85	58.07	58.74
2841	NYSE	ICE	Thu, Mar 2, 2017	58.89	58.98	58.37	58.52
2840	NYSE	ICE	Wed, Mar 1, 2017	57.83	59.10	57.61	58.93
2839	NYSE	ICE	Tue, Feb 28, 2017	57.48	57.64	56.97	57.13
2838	NYSE	ICE	Mon, Feb 27, 2017	58.25	58.40	57.15	57.70
2837	NYSE	ICE	Fri, Feb 24, 2017	57.77	58.62	57.67	58.30
2836	NYSE	ICE	Thu, Feb 23, 2017	57.86	58.31	57.80	58.11
2835	NYSE	ICE	Wed, Feb 22, 2017	57.59	57.99	57.46	57.73
2834	NYSE	ICE	Tue, Feb 21, 2017	58.42	58.57	57.81	57.96
2833	NYSE	ICE	Fri, Feb 17, 2017	58.53	58.80	58.30	58.40
2832	NYSE	ICE	Thu, Feb 16, 2017	58.94	58.94	58.25	58.65
2831	NYSE	ICE	Wed, Feb 15, 2017	58.73	59.12	58.33	59.01
2830	NYSE	ICE	Tue, Feb 14, 2017	59.03	59.14	58.45	58.65
2829	NYSE	ICE	Mon, Feb 13, 2017	58.12	59.11	57.82	59.03
2828	NYSE	ICE	Fri, Feb 10, 2017	57.63	57.87	57.14	57.65
2827	NYSE	ICE	Thu, Feb 9, 2017	57.08	57.66	56.80	57.58
2826	NYSE	ICE	Wed, Feb 8, 2017	59.50	59.50	56.99	57.04
2825	NYSE	ICE	Tue, Feb 7, 2017	59.28	60.54	59.28	59.93
2824	NYSE	ICE	Mon, Feb 6, 2017	58.25	58.57	58.12	58.51
2823	NYSE	ICE	Fri, Feb 3, 2017	58.88	59.00	58.45	58.54
2822	NYSE	ICE	Thu, Feb 2, 2017	58.02	58.80	57.83	58.39
2821	NYSE	ICE	Wed, Feb 1, 2017	58.42	58.96	58.14	58.35
2820	NYSE	ICE	Tue, Jan 31, 2017	57.99	58.39	57.82	58.36
2819	NYSE	ICE	Mon, Jan 30, 2017	57.88	57.97	57.25	57.94
2818	NYSE	ICE	Fri, Jan 27, 2017	58.16	58.19	57.62	57.88
2817	NYSE	ICE	Thu, Jan 26, 2017	58.15	58.87	56.99	58.17
2816	NYSE	ICE	Wed, Jan 25, 2017	57.84	58.19	57.75	57.96
2815	NYSE	ICE	Tue, Jan 24, 2017	56.99	57.68	56.92	57.46
2814	NYSE	ICE	Mon, Jan 23, 2017	57.19	57.44	56.69	56.84
2813	NYSE	ICE	Fri, Jan 20, 2017	57.12	57.50	56.93	57.40
2812	NYSE	ICE	Thu, Jan 19, 2017	57.36	57.44	56.95	56.96
2811	NYSE	ICE	Wed, Jan 18, 2017	56.75	57.42	56.21	57.31
2810	NYSE	ICE	Tue, Jan 17, 2017	56.73	56.78	56.17	56.46
2809	NYSE	ICE	Fri, Jan 13, 2017	57.06	57.44	56.67	56.83
2808	NYSE	ICE	Thu, Jan 12, 2017	56.53	56.98	55.80	56.72
2807	NYSE	ICE	Wed, Jan 11, 2017	56.91	56.96	56.04	56.84
2806	NYSE	ICE	Tue, Jan 10, 2017	57.11	57.16	56.68	56.77
2805	NYSE	ICE	Mon, Jan 9, 2017	57.28	57.69	56.89	57.02
2804	NYSE	ICE	Fri, Jan 6, 2017	57.04	57.54	56.90	57.34
2803	NYSE	ICE	Thu, Jan 5, 2017	57.02	57.72	56.70	56.97
2802	NYSE	ICE	Wed, Jan 4, 2017	56.46	57.46	56.32	57.21
2801	NYSE	ICE	Tue, Jan 3, 2017	56.90	56.96	55.80	56.22
2800	NYSE	ICE	Fri, Dec 30, 2016	56.70	56.90	56.24	56.42
2799	NYSE	ICE	Thu, Dec 29, 2016	56.82	56.85	56.36	56.49
2798	NYSE	ICE	Wed, Dec 28, 2016	57.31	57.47	56.62	56.65
2797	NYSE	ICE	Tue, Dec 27, 2016	57.12	57.42	56.89	57.28
2796	NYSE	ICE	Fri, Dec 23, 2016	57.21	57.45	56.63	56.82
2795	NYSE	ICE	Thu, Dec 22, 2016	57.28	57.28	56.83	57.28
2794	NYSE	ICE	Wed, Dec 21, 2016	58.07	58.07	57.29	57.33
2793	NYSE	ICE	Tue, Dec 20, 2016	58.01	58.07	57.42	58.07
2792	NYSE	ICE	Mon, Dec 19, 2016	57.79	57.99	57.36	57.66
2791	NYSE	ICE	Fri, Dec 16, 2016	58.64	59.40	57.84	57.92
2790	NYSE	ICE	Thu, Dec 15, 2016	58.64	59.47	58.25	58.33
2789	NYSE	ICE	Wed, Dec 14, 2016	59.32	59.50	58.30	58.37
2788	NYSE	ICE	Tue, Dec 13, 2016	59.62	59.82	59.21	59.41
2787	NYSE	ICE	Mon, Dec 12, 2016	59.61	59.83	59.01	59.42
2786	NYSE	ICE	Fri, Dec 9, 2016	59.40	59.86	59.05	59.66
2785	NYSE	ICE	Thu, Dec 8, 2016	59.42	59.57	58.86	59.46
2784	NYSE	ICE	Wed, Dec 7, 2016	58.82	59.42	58.64	59.08
2783	NYSE	ICE	Tue, Dec 6, 2016	57.80	58.62	57.64	58.56
2782	NYSE	ICE	Mon, Dec 5, 2016	56.90	57.86	56.85	57.79
2781	NYSE	ICE	Fri, Dec 2, 2016	56.39	56.74	56.00	56.65
2780	NYSE	ICE	Thu, Dec 1, 2016	55.50	56.40	55.38	56.35
2779	NYSE	ICE	Wed, Nov 30, 2016	55.32	55.86	55.26	55.40
2778	NYSE	ICE	Tue, Nov 29, 2016	54.35	54.94	53.95	54.84
2777	NYSE	ICE	Mon, Nov 28, 2016	54.66	54.79	54.03	54.08
2776	NYSE	ICE	Fri, Nov 25, 2016	54.48	54.69	54.20	54.69
2775	NYSE	ICE	Wed, Nov 23, 2016	54.34	54.63	53.91	54.33
2774	NYSE	ICE	Tue, Nov 22, 2016	55.32	55.33	54.23	54.41
2773	NYSE	ICE	Mon, Nov 21, 2016	54.94	55.18	54.52	55.18
2772	NYSE	ICE	Fri, Nov 18, 2016	54.71	55.03	54.70	54.82
2771	NYSE	ICE	Thu, Nov 17, 2016	54.51	55.16	54.34	54.90
2770	NYSE	ICE	Wed, Nov 16, 2016	55.10	55.36	54.20	54.45
2769	NYSE	ICE	Tue, Nov 15, 2016	55.43	55.72	54.91	55.50
2768	NYSE	ICE	Mon, Nov 14, 2016	56.40	56.49	55.06	55.59
2767	NYSE	ICE	Fri, Nov 11, 2016	57.20	57.30	55.91	56.25
2766	NYSE	ICE	Thu, Nov 10, 2016	57.99	58.70	57.12	57.30
2765	NYSE	ICE	Wed, Nov 9, 2016	55.19	57.57	54.50	57.34
2764	NYSE	ICE	Tue, Nov 8, 2016	54.48	54.84	54.19	54.62
2763	NYSE	ICE	Mon, Nov 7, 2016	54.15	54.50	54.03	54.43
2762	NYSE	ICE	Fri, Nov 4, 2016	53.91	54.02	53.27	53.37
2761	NYSE	ICE	Thu, Nov 3, 2016	53.28	53.91	53.24	53.89
2760	NYSE	ICE	Wed, Nov 2, 2016	52.52	53.30	52.52	53.04
2759	NYSE	ICE	Tue, Nov 1, 2016	53.60	53.93	52.27	52.61
2758	NYSE	ICE	Mon, Oct 31, 2016	53.65	54.41	53.29	54.08
2757	NYSE	ICE	Fri, Oct 28, 2016	53.22	53.73	53.07	53.57
2756	NYSE	ICE	Thu, Oct 27, 2016	53.35	53.48	53.02	53.22
2755	NYSE	ICE	Wed, Oct 26, 2016	53.19	53.57	53.18	53.26
2754	NYSE	ICE	Tue, Oct 25, 2016	53.20	53.77	53.20	53.39
2753	NYSE	ICE	Mon, Oct 24, 2016	53.43	53.43	53.14	53.31
2752	NYSE	ICE	Fri, Oct 21, 2016	52.74	53.40	52.62	53.27
2751	NYSE	ICE	Thu, Oct 20, 2016	53.38	53.60	53.00	53.01
2750	NYSE	ICE	Wed, Oct 19, 2016	53.73	53.83	53.21	53.41
2749	NYSE	ICE	Tue, Oct 18, 2016	53.67	53.95	53.22	53.53
2748	NYSE	ICE	Mon, Oct 17, 2016	54.24	54.39	53.15	53.18
2747	NYSE	ICE	Fri, Oct 14, 2016	53.70	54.50	53.57	54.26
2746	NYSE	ICE	Thu, Oct 13, 2016	53.17	53.39	52.93	53.31
2745	NYSE	ICE	Wed, Oct 12, 2016	53.16	53.55	52.91	53.47
2744	NYSE	ICE	Tue, Oct 11, 2016	53.70	53.83	52.98	53.07
2743	NYSE	ICE	Mon, Oct 10, 2016	53.77	53.96	53.39	53.68
2742	NYSE	ICE	Fri, Oct 7, 2016	53.62	53.65	53.16	53.46
2741	NYSE	ICE	Thu, Oct 6, 2016	53.51	53.68	53.35	53.54
2740	NYSE	ICE	Wed, Oct 5, 2016	53.59	53.73	53.33	53.66
2739	NYSE	ICE	Tue, Oct 4, 2016	53.60	54.05	53.48	53.55
2738	NYSE	ICE	Mon, Oct 3, 2016	53.67	53.92	53.44	53.53
2737	NYSE	ICE	Fri, Sep 30, 2016	53.97	54.21	53.80	53.87
2736	NYSE	ICE	Thu, Sep 29, 2016	54.01	54.50	53.42	53.68
2735	NYSE	ICE	Wed, Sep 28, 2016	54.77	54.88	53.89	54.19
2734	NYSE	ICE	Tue, Sep 27, 2016	54.68	54.98	54.48	54.71
2733	NYSE	ICE	Mon, Sep 26, 2016	55.15	55.28	54.66	54.81
2732	NYSE	ICE	Fri, Sep 23, 2016	56.07	56.07	55.22	55.22
2731	NYSE	ICE	Thu, Sep 22, 2016	56.65	56.72	55.91	56.14
2730	NYSE	ICE	Wed, Sep 21, 2016	56.17	56.50	56.00	56.45
2729	NYSE	ICE	Tue, Sep 20, 2016	56.55	56.77	56.04	56.04
2728	NYSE	ICE	Mon, Sep 19, 2016	56.45	56.69	56.22	56.45
2727	NYSE	ICE	Fri, Sep 16, 2016	56.14	56.41	55.84	56.30
2726	NYSE	ICE	Thu, Sep 15, 2016	55.97	56.52	55.96	56.34
2725	NYSE	ICE	Wed, Sep 14, 2016	56.16	56.45	55.92	55.96
2724	NYSE	ICE	Tue, Sep 13, 2016	56.62	56.83	56.13	56.16
2723	NYSE	ICE	Mon, Sep 12, 2016	55.76	57.15	55.76	57.00
2722	NYSE	ICE	Fri, Sep 9, 2016	56.34	56.67	56.07	56.45
2721	NYSE	ICE	Thu, Sep 8, 2016	56.61	56.70	56.32	56.51
2720	NYSE	ICE	Wed, Sep 7, 2016	56.62	56.79	56.33	56.73
2719	NYSE	ICE	Tue, Sep 6, 2016	57.14	57.40	56.76	56.97
2718	NYSE	ICE	Fri, Sep 2, 2016	57.04	57.11	56.70	57.07
2717	NYSE	ICE	Thu, Sep 1, 2016	56.51	57.29	56.33	56.87
2716	NYSE	ICE	Wed, Aug 31, 2016	55.85	56.43	55.75	56.40
2715	NYSE	ICE	Tue, Aug 30, 2016	55.77	56.03	55.36	55.99
2714	NYSE	ICE	Mon, Aug 29, 2016	55.54	56.08	55.46	55.71
2713	NYSE	ICE	Fri, Aug 26, 2016	55.56	55.87	55.21	55.54
2712	NYSE	ICE	Thu, Aug 25, 2016	55.33	55.50	55.21	55.44
2711	NYSE	ICE	Wed, Aug 24, 2016	55.65	55.75	55.31	55.43
2710	NYSE	ICE	Tue, Aug 23, 2016	56.26	56.26	55.73	55.78
2709	NYSE	ICE	Mon, Aug 22, 2016	56.07	56.16	55.82	55.90
2708	NYSE	ICE	Fri, Aug 19, 2016	56.21	56.38	55.83	56.07
2707	NYSE	ICE	Thu, Aug 18, 2016	56.28	56.38	56.15	56.27
2706	NYSE	ICE	Wed, Aug 17, 2016	55.72	56.36	55.67	56.30
2705	NYSE	ICE	Tue, Aug 16, 2016	55.80	56.12	55.62	55.62
2704	NYSE	ICE	Mon, Aug 15, 2016	55.93	56.06	55.73	56.00
2703	NYSE	ICE	Fri, Aug 12, 2016	55.36	55.79	55.26	55.73
2702	NYSE	ICE	Thu, Aug 11, 2016	55.62	55.75	55.23	55.72
2701	NYSE	ICE	Wed, Aug 10, 2016	55.35	55.46	55.13	55.37
2700	NYSE	ICE	Tue, Aug 9, 2016	55.46	55.51	55.20	55.39
2699	NYSE	ICE	Mon, Aug 8, 2016	55.48	55.48	54.91	55.36
2698	NYSE	ICE	Fri, Aug 5, 2016	56.01	56.05	55.26	55.61
2697	NYSE	ICE	Thu, Aug 4, 2016	55.70	56.00	55.35	55.67
2696	NYSE	ICE	Wed, Aug 3, 2016	54.21	56.65	54.00	55.60
2695	NYSE	ICE	Tue, Aug 2, 2016	52.85	52.85	52.45	52.79
2694	NYSE	ICE	Mon, Aug 1, 2016	52.94	53.04	52.67	52.93
2693	NYSE	ICE	Fri, Jul 29, 2016	52.97	53.23	52.81	52.84
2692	NYSE	ICE	Thu, Jul 28, 2016	52.71	53.21	52.62	53.05
2691	NYSE	ICE	Wed, Jul 27, 2016	52.42	52.93	52.42	52.81
2690	NYSE	ICE	Tue, Jul 26, 2016	52.55	52.73	52.22	52.42
2689	NYSE	ICE	Mon, Jul 25, 2016	52.59	52.71	52.31	52.68
2688	NYSE	ICE	Fri, Jul 22, 2016	52.73	52.73	52.52	52.63
2687	NYSE	ICE	Thu, Jul 21, 2016	52.38	52.51	52.15	52.49
2686	NYSE	ICE	Wed, Jul 20, 2016	53.00	53.00	52.47	52.54
2685	NYSE	ICE	Tue, Jul 19, 2016	52.30	53.03	52.25	52.83
2684	NYSE	ICE	Mon, Jul 18, 2016	52.64	52.89	52.44	52.58
2683	NYSE	ICE	Fri, Jul 15, 2016	52.70	52.70	52.50	52.61
2682	NYSE	ICE	Thu, Jul 14, 2016	52.40	52.51	52.11	52.51
2681	NYSE	ICE	Wed, Jul 13, 2016	52.41	52.41	51.72	51.92
2680	NYSE	ICE	Tue, Jul 12, 2016	51.91	52.23	51.66	52.10
2679	NYSE	ICE	Mon, Jul 11, 2016	51.39	51.69	51.12	51.59
2678	NYSE	ICE	Fri, Jul 8, 2016	50.85	51.71	50.85	51.38
2677	NYSE	ICE	Thu, Jul 7, 2016	50.97	51.20	50.27	50.79
2676	NYSE	ICE	Wed, Jul 6, 2016	50.64	51.04	50.45	50.98
2675	NYSE	ICE	Tue, Jul 5, 2016	50.21	51.06	50.18	50.97
2674	NYSE	ICE	Fri, Jul 1, 2016	50.98	51.55	50.49	50.55
2673	NYSE	ICE	Thu, Jun 30, 2016	50.60	51.35	50.32	51.19
2672	NYSE	ICE	Wed, Jun 29, 2016	50.03	50.72	49.87	50.55
2671	NYSE	ICE	Tue, Jun 28, 2016	48.82	49.67	48.44	49.67
2670	NYSE	ICE	Mon, Jun 27, 2016	49.06	49.06	48.15	48.44
2669	NYSE	ICE	Fri, Jun 24, 2016	49.56	50.44	49.15	49.28
2668	NYSE	ICE	Thu, Jun 23, 2016	50.83	51.24	50.72	51.21
2667	NYSE	ICE	Wed, Jun 22, 2016	50.29	50.47	49.92	50.40
2666	NYSE	ICE	Tue, Jun 21, 2016	50.49	50.69	50.14	50.19
2665	NYSE	ICE	Mon, Jun 20, 2016	51.13	51.63	50.40	50.44
2664	NYSE	ICE	Fri, Jun 17, 2016	51.35	51.36	50.66	50.73
2663	NYSE	ICE	Thu, Jun 16, 2016	50.93	51.45	50.68	51.31
2662	NYSE	ICE	Wed, Jun 15, 2016	51.64	52.05	51.19	51.31
2661	NYSE	ICE	Tue, Jun 14, 2016	51.79	52.18	51.41	51.60
2660	NYSE	ICE	Mon, Jun 13, 2016	52.00	52.55	51.68	51.94
2659	NYSE	ICE	Fri, Jun 10, 2016	52.22	52.51	52.03	52.26
2658	NYSE	ICE	Thu, Jun 9, 2016	52.68	52.79	52.27	52.50
2657	NYSE	ICE	Wed, Jun 8, 2016	52.92	53.03	52.63	52.96
2656	NYSE	ICE	Tue, Jun 7, 2016	52.90	53.41	52.86	53.06
2655	NYSE	ICE	Mon, Jun 6, 2016	53.06	53.16	52.35	52.90
2654	NYSE	ICE	Fri, Jun 3, 2016	53.01	53.18	52.60	53.10
2653	NYSE	ICE	Thu, Jun 2, 2016	53.57	53.79	53.11	53.45
2652	NYSE	ICE	Wed, Jun 1, 2016	53.75	53.94	53.21	53.82
2651	NYSE	ICE	Tue, May 31, 2016	54.24	54.39	53.88	54.22
2650	NYSE	ICE	Fri, May 27, 2016	53.88	54.14	53.60	54.04
2649	NYSE	ICE	Thu, May 26, 2016	53.90	54.05	53.42	53.60
2648	NYSE	ICE	Wed, May 25, 2016	54.16	54.34	53.88	54.00
2647	NYSE	ICE	Tue, May 24, 2016	52.90	54.29	52.80	54.14
2646	NYSE	ICE	Mon, May 23, 2016	52.46	52.93	52.30	52.80
2645	NYSE	ICE	Fri, May 20, 2016	52.45	53.12	52.35	52.60
2644	NYSE	ICE	Thu, May 19, 2016	52.30	52.60	51.91	52.13
2643	NYSE	ICE	Wed, May 18, 2016	51.40	52.33	51.24	52.29
2642	NYSE	ICE	Tue, May 17, 2016	52.20	52.50	51.26	51.52
2641	NYSE	ICE	Mon, May 16, 2016	52.13	52.62	51.86	52.32
2640	NYSE	ICE	Fri, May 13, 2016	52.22	52.66	51.98	52.00
2639	NYSE	ICE	Thu, May 12, 2016	52.02	52.66	51.67	52.43
2638	NYSE	ICE	Wed, May 11, 2016	52.17	52.32	51.52	51.71
2637	NYSE	ICE	Tue, May 10, 2016	52.11	52.52	51.86	52.20
2636	NYSE	ICE	Mon, May 9, 2016	51.74	52.48	51.68	52.10
2635	NYSE	ICE	Fri, May 6, 2016	50.79	51.71	50.56	51.63
2634	NYSE	ICE	Thu, May 5, 2016	51.80	52.02	50.77	50.80
2633	NYSE	ICE	Wed, May 4, 2016	51.00	52.54	51.00	51.70
2632	NYSE	ICE	Tue, May 3, 2016	48.45	48.76	47.62	48.20
2631	NYSE	ICE	Mon, May 2, 2016	48.11	48.95	47.88	48.94
2630	NYSE	ICE	Fri, Apr 29, 2016	47.90	48.16	47.63	48.01
2629	NYSE	ICE	Thu, Apr 28, 2016	48.29	48.71	48.03	48.17
2628	NYSE	ICE	Wed, Apr 27, 2016	48.76	48.93	48.25	48.70
2627	NYSE	ICE	Tue, Apr 26, 2016	48.25	48.90	48.00	48.88
2626	NYSE	ICE	Mon, Apr 25, 2016	48.13	48.30	47.93	48.08
2625	NYSE	ICE	Fri, Apr 22, 2016	48.07	48.51	47.98	48.23
2624	NYSE	ICE	Thu, Apr 21, 2016	48.32	48.48	47.96	48.03
2623	NYSE	ICE	Wed, Apr 20, 2016	48.54	48.67	48.08	48.52
2622	NYSE	ICE	Tue, Apr 19, 2016	47.76	48.44	47.67	48.42
2621	NYSE	ICE	Mon, Apr 18, 2016	47.59	48.12	47.54	47.89
2620	NYSE	ICE	Fri, Apr 15, 2016	47.42	47.88	47.30	47.70
2619	NYSE	ICE	Thu, Apr 14, 2016	47.38	47.80	47.17	47.36
2618	NYSE	ICE	Wed, Apr 13, 2016	47.05	47.55	46.42	47.50
2617	NYSE	ICE	Tue, Apr 12, 2016	46.67	46.82	45.88	46.60
2616	NYSE	ICE	Mon, Apr 11, 2016	46.85	47.01	46.34	46.50
2615	NYSE	ICE	Fri, Apr 8, 2016	47.04	47.19	46.57	46.70
2614	NYSE	ICE	Thu, Apr 7, 2016	47.33	47.81	46.62	46.90
2613	NYSE	ICE	Wed, Apr 6, 2016	47.38	47.61	46.73	47.57
2612	NYSE	ICE	Tue, Apr 5, 2016	47.30	47.30	47.30	47.44
2611	NYSE	ICE	Mon, Apr 4, 2016	47.05	47.37	46.57	47.30
2610	NYSE	ICE	Fri, Apr 1, 2016	46.97	47.57	46.71	47.14
2609	NYSE	ICE	Thu, Mar 31, 2016	46.40	47.18	46.24	47.03
2608	NYSE	ICE	Wed, Mar 30, 2016	47.16	47.37	46.51	46.64
2607	NYSE	ICE	Tue, Mar 29, 2016	46.97	47.10	46.39	46.94
2606	NYSE	ICE	Mon, Mar 28, 2016	46.88	47.38	46.80	47.00
2605	NYSE	ICE	Thu, Mar 24, 2016	47.31	47.31	47.31	46.87
2604	NYSE	ICE	Wed, Mar 23, 2016	47.07	47.61	46.95	47.31
2603	NYSE	ICE	Tue, Mar 22, 2016	47.00	47.58	46.90	47.04
2602	NYSE	ICE	Mon, Mar 21, 2016	47.41	47.85	47.27	47.42
2601	NYSE	ICE	Fri, Mar 18, 2016	47.41	47.59	46.72	47.50
2600	NYSE	ICE	Thu, Mar 17, 2016	46.78	47.41	46.62	47.22
2599	NYSE	ICE	Wed, Mar 16, 2016	47.34	47.44	46.53	46.63
2598	NYSE	ICE	Tue, Mar 15, 2016	47.27	47.27	47.27	47.31
2597	NYSE	ICE	Mon, Mar 14, 2016	46.90	47.51	46.90	47.27
2596	NYSE	ICE	Fri, Mar 11, 2016	46.65	47.54	46.65	47.20
2595	NYSE	ICE	Thu, Mar 10, 2016	46.28	46.64	45.91	46.42
2594	NYSE	ICE	Wed, Mar 9, 2016	46.61	46.61	46.61	45.99
2593	NYSE	ICE	Tue, Mar 8, 2016	46.32	47.20	46.31	46.61
2592	NYSE	ICE	Mon, Mar 7, 2016	47.26	47.55	46.47	46.86
2591	NYSE	ICE	Fri, Mar 4, 2016	47.39	47.39	47.39	47.80
2590	NYSE	ICE	Thu, Mar 3, 2016	46.39	46.39	46.39	47.39
2589	NYSE	ICE	Wed, Mar 2, 2016	46.81	46.81	45.86	46.39
2588	NYSE	ICE	Tue, Mar 1, 2016	46.56	46.70	45.54	46.42
2587	NYSE	ICE	Mon, Feb 29, 2016	47.79	48.16	47.10	47.69
2586	NYSE	ICE	Fri, Feb 26, 2016	49.05	49.19	47.91	47.99
2585	NYSE	ICE	Thu, Feb 25, 2016	48.87	49.34	48.31	49.01
2584	NYSE	ICE	Wed, Feb 24, 2016	48.00	48.99	47.63	48.87
2583	NYSE	ICE	Tue, Feb 23, 2016	49.46	49.70	47.95	48.33
2582	NYSE	ICE	Mon, Feb 22, 2016	50.21	50.74	49.08	49.34
2581	NYSE	ICE	Fri, Feb 19, 2016	48.67	49.94	48.31	49.61
2580	NYSE	ICE	Thu, Feb 18, 2016	49.20	49.40	48.51	48.79
2579	NYSE	ICE	Wed, Feb 17, 2016	47.71	49.54	47.71	49.28
2578	NYSE	ICE	Tue, Feb 16, 2016	47.72	48.10	47.02	47.58
2577	NYSE	ICE	Fri, Feb 12, 2016	47.31	47.31	46.21	47.26
2576	NYSE	ICE	Thu, Feb 11, 2016	46.13	47.24	45.70	46.64
2575	NYSE	ICE	Wed, Feb 10, 2016	48.76	49.01	47.24	47.29
2574	NYSE	ICE	Tue, Feb 9, 2016	47.67	48.83	47.39	48.56
2573	NYSE	ICE	Mon, Feb 8, 2016	46.72	48.00	45.79	47.80
2572	NYSE	ICE	Fri, Feb 5, 2016	48.93	49.27	46.80	47.24
2571	NYSE	ICE	Thu, Feb 4, 2016	52.78	52.93	48.36	49.22
2570	NYSE	ICE	Wed, Feb 3, 2016	53.11	53.33	51.49	52.62
2569	NYSE	ICE	Tue, Feb 2, 2016	53.15	53.15	52.46	52.90
2568	NYSE	ICE	Mon, Feb 1, 2016	52.66	53.78	52.33	53.39
2567	NYSE	ICE	Fri, Jan 29, 2016	51.33	52.81	50.94	52.76
2566	NYSE	ICE	Thu, Jan 28, 2016	50.98	51.25	50.27	50.91
2565	NYSE	ICE	Wed, Jan 27, 2016	50.22	51.24	50.01	50.56
2564	NYSE	ICE	Tue, Jan 26, 2016	50.10	50.34	49.82	50.33
2563	NYSE	ICE	Mon, Jan 25, 2016	50.51	50.72	49.28	49.75
2562	NYSE	ICE	Fri, Jan 22, 2016	49.02	50.34	48.71	50.26
2561	NYSE	ICE	Thu, Jan 21, 2016	48.91	49.22	48.07	48.42
2560	NYSE	ICE	Wed, Jan 20, 2016	49.05	49.45	48.25	48.57
2559	NYSE	ICE	Tue, Jan 19, 2016	49.86	50.26	49.45	49.81
2558	NYSE	ICE	Fri, Jan 15, 2016	48.64	50.31	48.61	49.09
2557	NYSE	ICE	Thu, Jan 14, 2016	49.65	50.29	49.05	50.01
2556	NYSE	ICE	Wed, Jan 13, 2016	50.88	50.93	48.83	49.32
2555	NYSE	ICE	Tue, Jan 12, 2016	51.00	51.18	50.11	50.77
2554	NYSE	ICE	Mon, Jan 11, 2016	50.39	50.82	49.96	50.53
2553	NYSE	ICE	Fri, Jan 8, 2016	51.13	51.40	49.94	50.05
2552	NYSE	ICE	Thu, Jan 7, 2016	50.09	51.74	50.05	50.83
2551	NYSE	ICE	Wed, Jan 6, 2016	51.00	51.35	50.58	51.06
2550	NYSE	ICE	Tue, Jan 5, 2016	51.66	51.81	50.81	51.52
2549	NYSE	ICE	Mon, Jan 4, 2016	50.45	50.63	49.67	50.28
2548	NYSE	ICE	Thu, Dec 31, 2015	51.10	51.80	50.55	51.25
2547	NYSE	ICE	Wed, Dec 30, 2015	51.55	52.04	51.31	51.39
2546	NYSE	ICE	Tue, Dec 29, 2015	51.39	51.88	51.12	51.55
2545	NYSE	ICE	Mon, Dec 28, 2015	50.35	51.15	50.25	50.88
2544	NYSE	ICE	Thu, Dec 24, 2015	50.10	50.53	50.01	50.38
2543	NYSE	ICE	Wed, Dec 23, 2015	49.96	50.45	49.72	50.20
2542	NYSE	ICE	Tue, Dec 22, 2015	49.83	50.18	49.60	50.02
2541	NYSE	ICE	Mon, Dec 21, 2015	49.40	49.55	49.01	49.49
2540	NYSE	ICE	Fri, Dec 18, 2015	49.43	49.62	48.83	48.92
2539	NYSE	ICE	Thu, Dec 17, 2015	48.98	49.88	48.82	49.67
2538	NYSE	ICE	Wed, Dec 16, 2015	50.25	50.40	49.16	49.54
2537	NYSE	ICE	Tue, Dec 15, 2015	50.00	50.64	49.26	50.00
2536	NYSE	ICE	Mon, Dec 14, 2015	48.82	49.29	48.07	49.12
2535	NYSE	ICE	Fri, Dec 11, 2015	49.78	49.99	48.56	48.79
2534	NYSE	ICE	Thu, Dec 10, 2015	50.45	51.09	50.31	50.49
2533	NYSE	ICE	Wed, Dec 9, 2015	51.72	52.00	50.05	50.46
2532	NYSE	ICE	Tue, Dec 8, 2015	52.59	53.10	51.90	52.24
2531	NYSE	ICE	Mon, Dec 7, 2015	52.77	53.19	52.50	52.73
2530	NYSE	ICE	Fri, Dec 4, 2015	51.12	53.20	51.05	52.83
2529	NYSE	ICE	Thu, Dec 3, 2015	51.91	52.20	50.62	50.77
2528	NYSE	ICE	Wed, Dec 2, 2015	52.27	52.63	51.68	51.81
2527	NYSE	ICE	Tue, Dec 1, 2015	52.30	52.41	51.27	52.19
2526	NYSE	ICE	Mon, Nov 30, 2015	52.05	52.36	51.67	51.97
2525	NYSE	ICE	Fri, Nov 27, 2015	51.92	52.19	51.69	52.05
2524	NYSE	ICE	Wed, Nov 25, 2015	51.86	52.23	51.69	51.90
2523	NYSE	ICE	Tue, Nov 24, 2015	52.25	52.42	51.57	51.83
2522	NYSE	ICE	Mon, Nov 23, 2015	52.68	53.00	52.51	52.66
2521	NYSE	ICE	Fri, Nov 20, 2015	52.81	53.00	52.48	52.70
2520	NYSE	ICE	Thu, Nov 19, 2015	52.62	52.75	52.32	52.59
2519	NYSE	ICE	Wed, Nov 18, 2015	52.62	52.75	51.81	52.72
2518	NYSE	ICE	Tue, Nov 17, 2015	52.71	52.72	52.03	52.38
2517	NYSE	ICE	Mon, Nov 16, 2015	51.77	52.45	51.32	52.42
2516	NYSE	ICE	Fri, Nov 13, 2015	51.87	52.17	51.29	51.69
2515	NYSE	ICE	Thu, Nov 12, 2015	52.47	52.78	51.96	52.02
2514	NYSE	ICE	Wed, Nov 11, 2015	53.02	53.35	52.66	52.80
2513	NYSE	ICE	Tue, Nov 10, 2015	52.09	52.87	51.82	52.74
2512	NYSE	ICE	Mon, Nov 9, 2015	52.48	52.53	51.90	52.26
2511	NYSE	ICE	Fri, Nov 6, 2015	52.89	53.18	52.15	52.46
2510	NYSE	ICE	Thu, Nov 5, 2015	52.11	52.47	51.86	52.30
2509	NYSE	ICE	Wed, Nov 4, 2015	51.93	52.40	51.55	52.05
2508	NYSE	ICE	Tue, Nov 3, 2015	52.00	52.48	51.68	52.10
2507	NYSE	ICE	Mon, Nov 2, 2015	50.30	52.34	50.15	52.27
2506	NYSE	ICE	Fri, Oct 30, 2015	52.31	52.44	50.39	50.48
2505	NYSE	ICE	Thu, Oct 29, 2015	51.58	52.54	51.41	52.37
2504	NYSE	ICE	Wed, Oct 28, 2015	51.19	51.61	50.33	51.53
2503	NYSE	ICE	Tue, Oct 27, 2015	49.28	51.47	49.00	51.14
2502	NYSE	ICE	Mon, Oct 26, 2015	49.80	50.98	48.76	49.48
2501	NYSE	ICE	Fri, Oct 23, 2015	49.41	49.88	49.14	49.76
2500	NYSE	ICE	Thu, Oct 22, 2015	47.51	49.42	47.40	49.15
2499	NYSE	ICE	Wed, Oct 21, 2015	48.41	48.57	47.34	47.38
2498	NYSE	ICE	Tue, Oct 20, 2015	47.92	48.43	47.57	48.33
2497	NYSE	ICE	Mon, Oct 19, 2015	47.21	48.23	47.21	48.05
2496	NYSE	ICE	Fri, Oct 16, 2015	47.59	47.91	47.16	47.58
2495	NYSE	ICE	Thu, Oct 15, 2015	46.07	47.36	46.04	47.24
2494	NYSE	ICE	Wed, Oct 14, 2015	46.24	46.72	45.78	45.87
2493	NYSE	ICE	Tue, Oct 13, 2015	46.38	46.75	46.20	46.23
2492	NYSE	ICE	Mon, Oct 12, 2015	45.96	46.77	45.78	46.68
2491	NYSE	ICE	Fri, Oct 9, 2015	46.83	46.92	45.48	45.78
2490	NYSE	ICE	Thu, Oct 8, 2015	46.57	46.89	46.11	46.83
2489	NYSE	ICE	Wed, Oct 7, 2015	47.60	47.67	46.47	46.76
2488	NYSE	ICE	Tue, Oct 6, 2015	47.42	47.51	46.89	47.26
2487	NYSE	ICE	Mon, Oct 5, 2015	46.57	47.46	46.40	47.39
2486	NYSE	ICE	Fri, Oct 2, 2015	46.25	46.31	44.93	46.30
2485	NYSE	ICE	Thu, Oct 1, 2015	46.80	47.19	46.02	46.71
2484	NYSE	ICE	Wed, Sep 30, 2015	45.83	47.06	45.70	47.00
2483	NYSE	ICE	Tue, Sep 29, 2015	45.64	45.83	44.70	45.56
2482	NYSE	ICE	Mon, Sep 28, 2015	46.63	46.95	45.55	45.60
2481	NYSE	ICE	Fri, Sep 25, 2015	45.73	47.30	45.62	47.00
2480	NYSE	ICE	Thu, Sep 24, 2015	45.54	45.54	44.96	45.34
2479	NYSE	ICE	Wed, Sep 23, 2015	45.21	45.94	45.10	45.85
2478	NYSE	ICE	Tue, Sep 22, 2015	45.72	46.00	45.03	45.29
2477	NYSE	ICE	Mon, Sep 21, 2015	45.95	46.60	45.81	46.33
2476	NYSE	ICE	Fri, Sep 18, 2015	45.65	46.02	45.30	45.65
2475	NYSE	ICE	Thu, Sep 17, 2015	46.80	47.13	45.90	46.04
2474	NYSE	ICE	Wed, Sep 16, 2015	46.65	46.84	45.94	46.69
2473	NYSE	ICE	Tue, Sep 15, 2015	46.92	46.92	46.33	46.70
2472	NYSE	ICE	Mon, Sep 14, 2015	47.16	47.63	46.57	46.71
2471	NYSE	ICE	Fri, Sep 11, 2015	46.98	47.28	46.53	47.25
2470	NYSE	ICE	Thu, Sep 10, 2015	46.30	47.40	46.20	47.03
2469	NYSE	ICE	Wed, Sep 9, 2015	47.21	47.24	46.15	46.24
2468	NYSE	ICE	Tue, Sep 8, 2015	45.75	46.95	45.56	46.90
2467	NYSE	ICE	Fri, Sep 4, 2015	45.60	46.01	44.98	45.36
2466	NYSE	ICE	Thu, Sep 3, 2015	45.40	46.25	45.13	45.78
2465	NYSE	ICE	Wed, Sep 2, 2015	45.29	45.46	44.73	45.30
2464	NYSE	ICE	Tue, Sep 1, 2015	44.91	45.45	44.70	44.90
2463	NYSE	ICE	Mon, Aug 31, 2015	46.52	46.52	45.66	45.68
2462	NYSE	ICE	Fri, Aug 28, 2015	46.13	46.83	46.00	46.48
2461	NYSE	ICE	Thu, Aug 27, 2015	46.19	46.55	45.47	46.39
2460	NYSE	ICE	Wed, Aug 26, 2015	45.40	46.24	44.81	45.87
2459	NYSE	ICE	Tue, Aug 25, 2015	45.98	46.23	44.49	44.50
2458	NYSE	ICE	Mon, Aug 24, 2015	45.40	46.58	44.06	44.99
2457	NYSE	ICE	Fri, Aug 21, 2015	48.59	48.70	47.29	47.34
2456	NYSE	ICE	Thu, Aug 20, 2015	48.48	49.28	47.88	48.86
2455	NYSE	ICE	Wed, Aug 19, 2015	48.79	49.18	48.45	48.80
2454	NYSE	ICE	Tue, Aug 18, 2015	48.20	48.87	48.07	48.81
2453	NYSE	ICE	Mon, Aug 17, 2015	47.86	48.32	47.72	48.20
2452	NYSE	ICE	Fri, Aug 14, 2015	47.46	48.16	47.40	48.13
2451	NYSE	ICE	Thu, Aug 13, 2015	47.34	47.82	47.02	47.54
2450	NYSE	ICE	Wed, Aug 12, 2015	47.12	47.32	46.40	47.24
2449	NYSE	ICE	Tue, Aug 11, 2015	47.76	47.96	47.21	47.38
2448	NYSE	ICE	Mon, Aug 10, 2015	47.72	48.39	47.67	48.08
2447	NYSE	ICE	Fri, Aug 7, 2015	47.40	47.72	47.09	47.45
2446	NYSE	ICE	Thu, Aug 6, 2015	47.73	47.86	46.93	47.40
2445	NYSE	ICE	Wed, Aug 5, 2015	46.03	47.64	45.89	47.51
2444	NYSE	ICE	Tue, Aug 4, 2015	46.01	46.22	45.94	46.13
2443	NYSE	ICE	Mon, Aug 3, 2015	45.77	45.98	45.53	45.98
2442	NYSE	ICE	Fri, Jul 31, 2015	45.77	45.77	45.38	45.61
2441	NYSE	ICE	Thu, Jul 30, 2015	45.50	45.98	45.50	45.81
2440	NYSE	ICE	Wed, Jul 29, 2015	45.31	45.65	44.99	45.54
2439	NYSE	ICE	Tue, Jul 28, 2015	45.55	45.55	44.99	45.27
2438	NYSE	ICE	Mon, Jul 27, 2015	45.62	45.72	45.13	45.30
2437	NYSE	ICE	Fri, Jul 24, 2015	45.93	46.34	45.60	45.80
2436	NYSE	ICE	Thu, Jul 23, 2015	46.54	46.79	45.85	45.97
2435	NYSE	ICE	Wed, Jul 22, 2015	46.34	46.67	46.05	46.66
2434	NYSE	ICE	Tue, Jul 21, 2015	46.23	46.68	46.20	46.34
2433	NYSE	ICE	Mon, Jul 20, 2015	46.29	46.51	46.00	46.30
2432	NYSE	ICE	Fri, Jul 17, 2015	46.20	46.54	46.11	46.34
2431	NYSE	ICE	Thu, Jul 16, 2015	46.16	46.49	45.91	46.46
2430	NYSE	ICE	Wed, Jul 15, 2015	45.57	45.94	44.96	45.78
2429	NYSE	ICE	Tue, Jul 14, 2015	45.70	45.87	45.40	45.60
2428	NYSE	ICE	Mon, Jul 13, 2015	46.33	46.38	45.60	45.80
2427	NYSE	ICE	Fri, Jul 10, 2015	45.79	46.32	45.25	45.89
2426	NYSE	ICE	Thu, Jul 9, 2015	44.65	45.44	44.52	44.89
2425	NYSE	ICE	Wed, Jul 8, 2015	45.15	45.37	44.32	44.37
2424	NYSE	ICE	Tue, Jul 7, 2015	45.00	45.58	44.65	45.45
2423	NYSE	ICE	Mon, Jul 6, 2015	45.05	45.30	44.62	44.87
2422	NYSE	ICE	Thu, Jul 2, 2015	45.34	45.50	45.09	45.41
2421	NYSE	ICE	Wed, Jul 1, 2015	45.04	45.29	44.90	45.15
2420	NYSE	ICE	Tue, Jun 30, 2015	44.71	45.00	44.38	44.72
2419	NYSE	ICE	Mon, Jun 29, 2015	44.84	45.12	44.42	44.46
2418	NYSE	ICE	Fri, Jun 26, 2015	45.60	45.85	45.10	45.23
2417	NYSE	ICE	Thu, Jun 25, 2015	45.60	45.90	45.51	45.55
2416	NYSE	ICE	Wed, Jun 24, 2015	45.90	46.10	45.55	45.61
2415	NYSE	ICE	Tue, Jun 23, 2015	46.41	46.49	45.95	45.97
2414	NYSE	ICE	Mon, Jun 22, 2015	46.23	46.39	45.96	46.18
2413	NYSE	ICE	Fri, Jun 19, 2015	46.60	46.79	45.57	45.88
2412	NYSE	ICE	Thu, Jun 18, 2015	47.00	47.20	46.57	46.75
2411	NYSE	ICE	Wed, Jun 17, 2015	47.05	47.25	46.69	46.86
2410	NYSE	ICE	Tue, Jun 16, 2015	47.34	47.62	46.76	46.88
2409	NYSE	ICE	Mon, Jun 15, 2015	47.33	47.73	47.11	47.46
2408	NYSE	ICE	Fri, Jun 12, 2015	48.10	48.31	47.54	47.71
2407	NYSE	ICE	Thu, Jun 11, 2015	48.16	48.59	47.95	48.40
2406	NYSE	ICE	Wed, Jun 10, 2015	47.46	48.14	46.99	48.09
2405	NYSE	ICE	Tue, Jun 9, 2015	47.01	47.83	46.83	47.38
2404	NYSE	ICE	Mon, Jun 8, 2015	47.45	47.55	46.97	47.11
2403	NYSE	ICE	Fri, Jun 5, 2015	47.40	47.60	46.87	47.31
2402	NYSE	ICE	Thu, Jun 4, 2015	46.63	47.21	46.35	47.06
2401	NYSE	ICE	Wed, Jun 3, 2015	47.23	47.61	46.84	46.85
2400	NYSE	ICE	Tue, Jun 2, 2015	46.89	47.34	46.74	47.18
2399	NYSE	ICE	Mon, Jun 1, 2015	47.50	47.53	47.06	47.11
2398	NYSE	ICE	Fri, May 29, 2015	47.27	47.68	46.83	47.36
2397	NYSE	ICE	Thu, May 28, 2015	47.07	47.36	46.72	47.29
2396	NYSE	ICE	Wed, May 27, 2015	46.82	47.15	46.46	46.94
2395	NYSE	ICE	Tue, May 26, 2015	47.29	47.29	46.64	46.74
2394	NYSE	ICE	Fri, May 22, 2015	47.12	47.66	47.01	47.37
2393	NYSE	ICE	Thu, May 21, 2015	47.03	47.38	46.84	47.07
2392	NYSE	ICE	Wed, May 20, 2015	47.74	47.90	47.13	47.15
2391	NYSE	ICE	Tue, May 19, 2015	47.67	48.00	47.49	47.57
2390	NYSE	ICE	Mon, May 18, 2015	47.63	48.15	47.50	47.54
2389	NYSE	ICE	Fri, May 15, 2015	48.28	48.31	47.49	47.75
2388	NYSE	ICE	Thu, May 14, 2015	48.23	48.40	47.96	48.10
2387	NYSE	ICE	Wed, May 13, 2015	47.99	48.32	47.76	48.02
2386	NYSE	ICE	Tue, May 12, 2015	47.80	48.19	47.33	47.99
2385	NYSE	ICE	Mon, May 11, 2015	47.41	48.40	47.34	48.00
2384	NYSE	ICE	Fri, May 8, 2015	47.15	47.99	46.81	47.65
2383	NYSE	ICE	Thu, May 7, 2015	45.61	46.80	45.38	46.62
2382	NYSE	ICE	Wed, May 6, 2015	46.35	46.43	45.18	45.45
2381	NYSE	ICE	Tue, May 5, 2015	46.00	46.43	45.37	46.43
2380	NYSE	ICE	Mon, May 4, 2015	45.35	45.63	45.11	45.32
2379	NYSE	ICE	Fri, May 1, 2015	44.85	45.61	44.81	45.16
2378	NYSE	ICE	Thu, Apr 30, 2015	44.75	45.41	44.43	44.91
2377	NYSE	ICE	Wed, Apr 29, 2015	44.62	45.30	44.57	44.95
2376	NYSE	ICE	Tue, Apr 28, 2015	44.55	44.89	44.23	44.86
2375	NYSE	ICE	Mon, Apr 27, 2015	44.67	44.99	44.41	44.55
2374	NYSE	ICE	Fri, Apr 24, 2015	44.95	45.17	44.26	44.68
2373	NYSE	ICE	Thu, Apr 23, 2015	45.02	45.31	44.90	45.04
2372	NYSE	ICE	Wed, Apr 22, 2015	44.84	45.51	44.59	45.12
2371	NYSE	ICE	Tue, Apr 21, 2015	45.13	45.22	44.64	44.82
2370	NYSE	ICE	Mon, Apr 20, 2015	44.86	45.21	44.66	45.13
2369	NYSE	ICE	Fri, Apr 17, 2015	45.65	46.07	44.54	44.73
2368	NYSE	ICE	Thu, Apr 16, 2015	45.94	46.27	45.57	45.98
2367	NYSE	ICE	Wed, Apr 15, 2015	45.83	46.30	45.50	45.96
2366	NYSE	ICE	Tue, Apr 14, 2015	46.13	46.50	45.53	45.78
2365	NYSE	ICE	Mon, Apr 13, 2015	46.26	46.56	46.13	46.16
2364	NYSE	ICE	Fri, Apr 10, 2015	46.23	46.52	46.04	46.38
2363	NYSE	ICE	Thu, Apr 9, 2015	46.00	46.23	45.61	46.18
2362	NYSE	ICE	Wed, Apr 8, 2015	45.99	46.40	45.98	46.10
2361	NYSE	ICE	Tue, Apr 7, 2015	45.96	46.35	45.71	45.96
2360	NYSE	ICE	Mon, Apr 6, 2015	45.57	46.33	45.44	45.87
2359	NYSE	ICE	Thu, Apr 2, 2015	46.22	46.38	45.49	45.77
2358	NYSE	ICE	Wed, Apr 1, 2015	46.53	47.08	46.09	46.18
2357	NYSE	ICE	Tue, Mar 31, 2015	46.68	46.86	46.40	46.65
2356	NYSE	ICE	Mon, Mar 30, 2015	46.70	47.03	46.51	47.00
2355	NYSE	ICE	Fri, Mar 27, 2015	45.78	46.53	45.77	46.40
2354	NYSE	ICE	Thu, Mar 26, 2015	45.89	46.46	45.52	45.95
2353	NYSE	ICE	Wed, Mar 25, 2015	46.83	47.06	45.94	46.19
2352	NYSE	ICE	Tue, Mar 24, 2015	46.87	47.25	46.57	46.86
2351	NYSE	ICE	Mon, Mar 23, 2015	47.46	47.51	46.80	47.07
2350	NYSE	ICE	Fri, Mar 20, 2015	47.34	47.58	46.95	47.34
2349	NYSE	ICE	Thu, Mar 19, 2015	46.16	47.41	46.05	47.34
2348	NYSE	ICE	Wed, Mar 18, 2015	46.54	46.61	45.82	46.29
2347	NYSE	ICE	Tue, Mar 17, 2015	46.42	46.78	46.09	46.70
2346	NYSE	ICE	Mon, Mar 16, 2015	46.10	46.77	46.09	46.59
2345	NYSE	ICE	Fri, Mar 13, 2015	46.03	46.34	45.57	45.82
2344	NYSE	ICE	Thu, Mar 12, 2015	46.08	46.43	45.71	46.02
2343	NYSE	ICE	Wed, Mar 11, 2015	45.89	46.00	45.18	45.72
2342	NYSE	ICE	Tue, Mar 10, 2015	46.45	46.45	45.58	45.59
2341	NYSE	ICE	Mon, Mar 9, 2015	46.25	46.90	46.01	46.79
2340	NYSE	ICE	Fri, Mar 6, 2015	46.76	47.25	46.05	46.08
2339	NYSE	ICE	Thu, Mar 5, 2015	46.95	47.00	46.59	46.82
2338	NYSE	ICE	Wed, Mar 4, 2015	47.02	47.04	46.20	46.59
2337	NYSE	ICE	Tue, Mar 3, 2015	47.65	47.98	46.47	47.12
2336	NYSE	ICE	Mon, Mar 2, 2015	46.98	47.96	46.96	47.86
2335	NYSE	ICE	Fri, Feb 27, 2015	47.63	47.82	47.05	47.07
2334	NYSE	ICE	Thu, Feb 26, 2015	47.88	48.01	47.33	47.65
2333	NYSE	ICE	Wed, Feb 25, 2015	47.01	48.00	46.66	47.77
2332	NYSE	ICE	Tue, Feb 24, 2015	46.81	47.64	46.67	47.11
2331	NYSE	ICE	Mon, Feb 23, 2015	46.94	47.00	46.50	46.88
2330	NYSE	ICE	Fri, Feb 20, 2015	46.78	47.10	46.26	47.00
2329	NYSE	ICE	Thu, Feb 19, 2015	46.77	47.35	46.74	46.78
2328	NYSE	ICE	Wed, Feb 18, 2015	46.85	47.12	46.56	46.95
2327	NYSE	ICE	Tue, Feb 17, 2015	46.72	47.14	46.55	46.96
2326	NYSE	ICE	Fri, Feb 13, 2015	46.98	47.07	46.61	46.64
2325	NYSE	ICE	Thu, Feb 12, 2015	46.35	46.98	46.24	46.89
2324	NYSE	ICE	Wed, Feb 11, 2015	46.18	46.53	46.01	46.37
2323	NYSE	ICE	Tue, Feb 10, 2015	45.94	46.34	45.76	46.26
2322	NYSE	ICE	Mon, Feb 9, 2015	45.57	46.39	45.50	45.81
2321	NYSE	ICE	Fri, Feb 6, 2015	45.35	46.20	45.35	45.74
2320	NYSE	ICE	Thu, Feb 5, 2015	43.15	45.22	43.15	45.17
2319	NYSE	ICE	Wed, Feb 4, 2015	42.09	43.23	42.09	43.00
2318	NYSE	ICE	Tue, Feb 3, 2015	41.72	42.31	41.72	42.27
2317	NYSE	ICE	Mon, Feb 2, 2015	41.42	41.72	41.11	41.68
2316	NYSE	ICE	Fri, Jan 30, 2015	40.65	41.79	40.56	41.15
2315	NYSE	ICE	Thu, Jan 29, 2015	41.05	41.20	40.45	40.97
2314	NYSE	ICE	Wed, Jan 28, 2015	42.52	42.71	41.08	41.09
2313	NYSE	ICE	Tue, Jan 27, 2015	43.05	43.41	42.50	42.54
2312	NYSE	ICE	Mon, Jan 26, 2015	43.04	43.58	42.81	43.55
2311	NYSE	ICE	Fri, Jan 23, 2015	43.01	43.57	42.78	43.34
2310	NYSE	ICE	Thu, Jan 22, 2015	41.36	42.92	41.25	42.84
2309	NYSE	ICE	Wed, Jan 21, 2015	41.45	41.84	41.11	41.31
2308	NYSE	ICE	Tue, Jan 20, 2015	42.12	42.39	41.34	41.59
2307	NYSE	ICE	Fri, Jan 16, 2015	41.05	41.90	40.90	41.88
2306	NYSE	ICE	Thu, Jan 15, 2015	41.60	41.85	41.11	41.14
2305	NYSE	ICE	Wed, Jan 14, 2015	41.46	42.05	41.22	41.60
2304	NYSE	ICE	Tue, Jan 13, 2015	43.38	43.91	41.75	41.90
2303	NYSE	ICE	Mon, Jan 12, 2015	44.26	44.43	43.00	43.17
2302	NYSE	ICE	Fri, Jan 9, 2015	44.36	44.77	44.12	44.33
2301	NYSE	ICE	Thu, Jan 8, 2015	43.95	44.73	43.95	44.30
2300	NYSE	ICE	Wed, Jan 7, 2015	43.29	43.79	42.76	43.75
2299	NYSE	ICE	Tue, Jan 6, 2015	43.92	44.16	42.71	43.14
2298	NYSE	ICE	Mon, Jan 5, 2015	43.40	44.17	43.23	43.77
2297	NYSE	ICE	Fri, Jan 2, 2015	44.08	44.15	43.16	43.53
2296	NYSE	ICE	Wed, Dec 31, 2014	44.42	44.55	43.86	43.86
2295	NYSE	ICE	Tue, Dec 30, 2014	44.40	44.62	44.28	44.36
2294	NYSE	ICE	Mon, Dec 29, 2014	44.47	44.84	44.30	44.43
2293	NYSE	ICE	Fri, Dec 26, 2014	44.47	44.79	44.04	44.38
2292	NYSE	ICE	Wed, Dec 24, 2014	44.73	45.09	44.30	44.35
2291	NYSE	ICE	Tue, Dec 23, 2014	45.09	45.54	44.65	44.69
2290	NYSE	ICE	Mon, Dec 22, 2014	44.30	45.15	44.30	45.02
2289	NYSE	ICE	Fri, Dec 19, 2014	45.15	45.34	43.95	44.32
2288	NYSE	ICE	Thu, Dec 18, 2014	44.45	44.80	44.34	44.80
2287	NYSE	ICE	Wed, Dec 17, 2014	43.20	44.44	43.02	44.32
2286	NYSE	ICE	Tue, Dec 16, 2014	43.85	43.85	42.94	42.99
2285	NYSE	ICE	Mon, Dec 15, 2014	43.88	44.38	43.68	43.90
2284	NYSE	ICE	Fri, Dec 12, 2014	44.72	45.11	43.78	43.82
2283	NYSE	ICE	Thu, Dec 11, 2014	44.79	45.35	44.79	45.09
2282	NYSE	ICE	Wed, Dec 10, 2014	44.89	45.07	44.59	44.61
2281	NYSE	ICE	Tue, Dec 9, 2014	45.02	45.04	44.45	44.89
2280	NYSE	ICE	Mon, Dec 8, 2014	44.87	45.42	44.65	45.17
2279	NYSE	ICE	Fri, Dec 5, 2014	45.00	45.76	44.77	44.95
2278	NYSE	ICE	Thu, Dec 4, 2014	45.31	45.54	45.05	45.41
2277	NYSE	ICE	Wed, Dec 3, 2014	44.86	45.31	44.75	45.27
2276	NYSE	ICE	Tue, Dec 2, 2014	44.90	45.17	44.70	44.95
2275	NYSE	ICE	Mon, Dec 1, 2014	45.20	45.22	44.65	44.76
2274	NYSE	ICE	Fri, Nov 28, 2014	44.39	45.33	44.07	45.20
2273	NYSE	ICE	Wed, Nov 26, 2014	44.00	44.22	43.83	44.16
2272	NYSE	ICE	Tue, Nov 25, 2014	44.25	44.48	43.91	44.22
2271	NYSE	ICE	Mon, Nov 24, 2014	44.17	44.64	43.88	44.34
2270	NYSE	ICE	Fri, Nov 21, 2014	44.25	44.45	43.88	44.06
2269	NYSE	ICE	Thu, Nov 20, 2014	43.90	44.18	43.80	43.97
2268	NYSE	ICE	Wed, Nov 19, 2014	44.21	44.25	43.82	44.14
2267	NYSE	ICE	Tue, Nov 18, 2014	44.44	44.70	43.97	43.99
2266	NYSE	ICE	Mon, Nov 17, 2014	44.31	44.85	44.22	44.44
2265	NYSE	ICE	Fri, Nov 14, 2014	44.53	44.67	44.26	44.51
2264	NYSE	ICE	Thu, Nov 13, 2014	44.37	44.69	44.11	44.56
2263	NYSE	ICE	Wed, Nov 12, 2014	44.23	44.40	44.08	44.24
2262	NYSE	ICE	Tue, Nov 11, 2014	43.85	44.29	43.82	44.25
2261	NYSE	ICE	Mon, Nov 10, 2014	43.60	43.89	42.87	43.87
2260	NYSE	ICE	Fri, Nov 7, 2014	44.09	44.09	43.65	43.71
2259	NYSE	ICE	Thu, Nov 6, 2014	43.24	44.05	43.24	43.98
2258	NYSE	ICE	Wed, Nov 5, 2014	43.67	43.99	43.25	43.48
2257	NYSE	ICE	Tue, Nov 4, 2014	42.03	43.54	41.69	43.50
2256	NYSE	ICE	Mon, Nov 3, 2014	41.69	42.23	41.69	41.96
2255	NYSE	ICE	Fri, Oct 31, 2014	40.91	41.66	40.91	41.66
2254	NYSE	ICE	Thu, Oct 30, 2014	41.05	41.22	40.52	40.75
2253	NYSE	ICE	Wed, Oct 29, 2014	41.00	41.25	40.62	41.19
2252	NYSE	ICE	Tue, Oct 28, 2014	41.17	41.32	40.74	41.08
2251	NYSE	ICE	Mon, Oct 27, 2014	41.30	41.44	40.79	41.13
2250	NYSE	ICE	Fri, Oct 24, 2014	40.67	41.35	40.65	41.32
2249	NYSE	ICE	Thu, Oct 23, 2014	40.05	40.68	39.89	40.63
2248	NYSE	ICE	Wed, Oct 22, 2014	39.78	40.03	39.37	39.75
2247	NYSE	ICE	Tue, Oct 21, 2014	40.16	40.24	39.54	39.90
2246	NYSE	ICE	Mon, Oct 20, 2014	39.48	40.04	39.25	39.98
2245	NYSE	ICE	Fri, Oct 17, 2014	39.74	39.97	39.03	39.32
2244	NYSE	ICE	Thu, Oct 16, 2014	39.73	40.56	39.45	39.54
2243	NYSE	ICE	Wed, Oct 15, 2014	39.81	40.76	39.25	40.58
2242	NYSE	ICE	Tue, Oct 14, 2014	39.71	40.49	39.68	40.21
2241	NYSE	ICE	Mon, Oct 13, 2014	40.68	40.87	39.72	39.73
2240	NYSE	ICE	Fri, Oct 10, 2014	40.73	41.64	40.35	40.72
2239	NYSE	ICE	Thu, Oct 9, 2014	40.20	40.76	40.16	40.60
2238	NYSE	ICE	Wed, Oct 8, 2014	39.54	40.28	39.45	40.27
2237	NYSE	ICE	Tue, Oct 7, 2014	39.93	39.99	39.27	39.27
2236	NYSE	ICE	Mon, Oct 6, 2014	39.85	40.38	39.78	39.82
2235	NYSE	ICE	Fri, Oct 3, 2014	39.69	40.00	39.40	39.68
2234	NYSE	ICE	Thu, Oct 2, 2014	39.14	39.83	39.07	39.55
2233	NYSE	ICE	Wed, Oct 1, 2014	39.01	39.07	38.68	38.82
2232	NYSE	ICE	Tue, Sep 30, 2014	39.14	39.24	38.82	39.01
2231	NYSE	ICE	Mon, Sep 29, 2014	39.05	39.15	38.86	39.04
2230	NYSE	ICE	Fri, Sep 26, 2014	39.13	39.40	38.89	39.29
2229	NYSE	ICE	Thu, Sep 25, 2014	39.72	39.85	39.03	39.13
2228	NYSE	ICE	Wed, Sep 24, 2014	39.87	40.03	39.64	39.81
2227	NYSE	ICE	Tue, Sep 23, 2014	40.01	40.31	39.79	39.90
2226	NYSE	ICE	Mon, Sep 22, 2014	40.73	40.76	39.98	40.15
2225	NYSE	ICE	Fri, Sep 19, 2014	41.01	41.01	40.46	40.76
2224	NYSE	ICE	Thu, Sep 18, 2014	40.49	41.03	40.41	40.81
2223	NYSE	ICE	Wed, Sep 17, 2014	39.42	40.42	39.36	40.37
2222	NYSE	ICE	Tue, Sep 16, 2014	38.86	39.54	38.67	39.36
2221	NYSE	ICE	Mon, Sep 15, 2014	38.81	39.20	38.71	39.11
2220	NYSE	ICE	Fri, Sep 12, 2014	37.93	39.41	37.87	38.94
2219	NYSE	ICE	Thu, Sep 11, 2014	37.90	38.09	37.71	38.07
2218	NYSE	ICE	Wed, Sep 10, 2014	37.65	38.14	37.51	38.05
2217	NYSE	ICE	Tue, Sep 9, 2014	37.46	37.92	37.33	37.43
2216	NYSE	ICE	Mon, Sep 8, 2014	37.20	37.63	37.20	37.49
2215	NYSE	ICE	Fri, Sep 5, 2014	37.10	37.36	36.85	37.33
2214	NYSE	ICE	Thu, Sep 4, 2014	36.92	37.47	36.92	37.12
2213	NYSE	ICE	Wed, Sep 3, 2014	37.78	37.96	36.99	37.07
2212	NYSE	ICE	Tue, Sep 2, 2014	37.99	38.02	37.43	37.66
2211	NYSE	ICE	Fri, Aug 29, 2014	37.82	38.00	37.69	37.80
2210	NYSE	ICE	Thu, Aug 28, 2014	37.50	37.80	37.48	37.74
2209	NYSE	ICE	Wed, Aug 27, 2014	37.94	38.05	37.33	37.63
2208	NYSE	ICE	Tue, Aug 26, 2014	37.87	38.02	37.71	37.88
2207	NYSE	ICE	Mon, Aug 25, 2014	38.00	38.04	37.84	37.91
2206	NYSE	ICE	Fri, Aug 22, 2014	37.60	37.97	37.56	37.82
2205	NYSE	ICE	Thu, Aug 21, 2014	37.38	37.73	37.10	37.71
2204	NYSE	ICE	Wed, Aug 20, 2014	37.11	37.45	37.07	37.38
2203	NYSE	ICE	Tue, Aug 19, 2014	37.93	37.97	37.06	37.14
2202	NYSE	ICE	Mon, Aug 18, 2014	37.83	38.05	37.82	38.00
2201	NYSE	ICE	Fri, Aug 15, 2014	37.99	37.99	37.34	37.52
2200	NYSE	ICE	Thu, Aug 14, 2014	37.68	37.90	37.63	37.86
2199	NYSE	ICE	Wed, Aug 13, 2014	37.63	37.81	37.40	37.54
2198	NYSE	ICE	Tue, Aug 12, 2014	37.69	37.93	37.34	37.57
2197	NYSE	ICE	Mon, Aug 11, 2014	38.45	38.60	37.82	37.87
2196	NYSE	ICE	Fri, Aug 8, 2014	37.80	38.31	37.47	38.27
2195	NYSE	ICE	Thu, Aug 7, 2014	38.56	38.61	37.21	37.67
2194	NYSE	ICE	Wed, Aug 6, 2014	38.17	38.95	38.07	38.44
2193	NYSE	ICE	Tue, Aug 5, 2014	38.55	38.59	38.23	38.23
2192	NYSE	ICE	Mon, Aug 4, 2014	38.55	38.89	38.38	38.79
2191	NYSE	ICE	Fri, Aug 1, 2014	38.40	38.67	38.10	38.44
2190	NYSE	ICE	Thu, Jul 31, 2014	39.07	39.25	38.43	38.44
2189	NYSE	ICE	Wed, Jul 30, 2014	39.31	39.36	38.97	39.21
2188	NYSE	ICE	Tue, Jul 29, 2014	39.24	39.72	39.02	39.08
2187	NYSE	ICE	Mon, Jul 28, 2014	39.27	39.43	38.81	39.20
2186	NYSE	ICE	Fri, Jul 25, 2014	39.19	39.51	39.14	39.35
2185	NYSE	ICE	Thu, Jul 24, 2014	39.49	39.49	39.09	39.19
2184	NYSE	ICE	Wed, Jul 23, 2014	39.68	39.83	39.16	39.50
2183	NYSE	ICE	Tue, Jul 22, 2014	38.89	39.84	38.85	39.80
2182	NYSE	ICE	Mon, Jul 21, 2014	38.61	39.34	38.51	39.29
2181	NYSE	ICE	Fri, Jul 18, 2014	38.32	39.35	38.22	38.87
2180	NYSE	ICE	Thu, Jul 17, 2014	37.62	38.29	37.62	38.24
2179	NYSE	ICE	Wed, Jul 16, 2014	37.55	37.85	37.55	37.77
2178	NYSE	ICE	Tue, Jul 15, 2014	37.22	37.70	37.16	37.51
2177	NYSE	ICE	Mon, Jul 14, 2014	37.19	37.50	37.01	37.30
2176	NYSE	ICE	Fri, Jul 11, 2014	36.71	36.93	36.56	36.88
2175	NYSE	ICE	Thu, Jul 10, 2014	36.95	37.08	36.48	36.69
2174	NYSE	ICE	Wed, Jul 9, 2014	37.10	37.43	36.86	37.38
2173	NYSE	ICE	Tue, Jul 8, 2014	37.85	37.85	36.91	37.08
2172	NYSE	ICE	Mon, Jul 7, 2014	38.06	38.06	37.69	37.88
2171	NYSE	ICE	Thu, Jul 3, 2014	37.70	38.19	37.70	38.06
2170	NYSE	ICE	Wed, Jul 2, 2014	37.30	37.63	37.14	37.54
2169	NYSE	ICE	Tue, Jul 1, 2014	37.97	38.13	37.23	37.26
2168	NYSE	ICE	Mon, Jun 30, 2014	37.66	38.02	37.61	37.78
2167	NYSE	ICE	Fri, Jun 27, 2014	37.68	37.98	37.14	37.59
2166	NYSE	ICE	Thu, Jun 26, 2014	37.53	37.89	37.50	37.85
2165	NYSE	ICE	Wed, Jun 25, 2014	38.05	38.24	37.43	37.59
2164	NYSE	ICE	Tue, Jun 24, 2014	38.82	39.02	37.94	38.04
2163	NYSE	ICE	Mon, Jun 23, 2014	38.95	39.70	38.72	39.64
2162	NYSE	ICE	Fri, Jun 20, 2014	39.59	39.59	38.67	38.97
2161	NYSE	ICE	Thu, Jun 19, 2014	40.60	40.60	38.92	39.39
2160	NYSE	ICE	Wed, Jun 18, 2014	38.85	39.78	38.78	39.64
2159	NYSE	ICE	Tue, Jun 17, 2014	38.52	39.05	38.35	38.93
2158	NYSE	ICE	Mon, Jun 16, 2014	38.69	38.84	38.30	38.50
2157	NYSE	ICE	Fri, Jun 13, 2014	38.39	38.73	38.26	38.65
2156	NYSE	ICE	Thu, Jun 12, 2014	37.52	38.62	37.46	38.40
2155	NYSE	ICE	Wed, Jun 11, 2014	38.00	38.00	37.40	37.67
2154	NYSE	ICE	Tue, Jun 10, 2014	37.61	38.08	37.60	38.02
2153	NYSE	ICE	Mon, Jun 9, 2014	37.90	38.25	37.73	37.78
2152	NYSE	ICE	Fri, Jun 6, 2014	38.20	38.28	37.83	38.01
2151	NYSE	ICE	Thu, Jun 5, 2014	38.52	38.56	37.65	38.08
2150	NYSE	ICE	Wed, Jun 4, 2014	38.79	38.98	38.32	38.57
2149	NYSE	ICE	Tue, Jun 3, 2014	38.81	39.33	38.75	38.96
2148	NYSE	ICE	Mon, Jun 2, 2014	39.40	39.42	38.66	38.84
2147	NYSE	ICE	Fri, May 30, 2014	39.00	39.51	38.91	39.28
2146	NYSE	ICE	Thu, May 29, 2014	39.37	39.37	38.87	39.00
2145	NYSE	ICE	Wed, May 28, 2014	39.36	39.39	38.83	39.16
2144	NYSE	ICE	Tue, May 27, 2014	38.70	39.72	38.52	39.48
2143	NYSE	ICE	Fri, May 23, 2014	38.72	38.72	38.17	38.53
2142	NYSE	ICE	Thu, May 22, 2014	38.39	38.99	38.24	38.77
2141	NYSE	ICE	Wed, May 21, 2014	37.73	38.54	37.61	38.44
2140	NYSE	ICE	Tue, May 20, 2014	38.27	38.29	37.44	37.58
2139	NYSE	ICE	Mon, May 19, 2014	37.44	38.35	37.38	38.31
2138	NYSE	ICE	Fri, May 16, 2014	37.81	37.91	37.42	37.70
2137	NYSE	ICE	Thu, May 15, 2014	38.24	38.37	37.45	37.81
2136	NYSE	ICE	Wed, May 14, 2014	38.16	38.41	37.83	38.37
2135	NYSE	ICE	Tue, May 13, 2014	38.24	38.39	37.99	38.16
2134	NYSE	ICE	Mon, May 12, 2014	37.73	38.33	37.73	38.27
2133	NYSE	ICE	Fri, May 9, 2014	38.37	38.46	37.38	37.65
2132	NYSE	ICE	Thu, May 8, 2014	39.65	39.65	38.17	38.43
2131	NYSE	ICE	Wed, May 7, 2014	39.73	40.42	39.51	40.35
2130	NYSE	ICE	Tue, May 6, 2014	40.23	40.33	39.58	39.64
2129	NYSE	ICE	Mon, May 5, 2014	40.35	40.57	39.86	40.45
2128	NYSE	ICE	Fri, May 2, 2014	41.17	41.40	40.42	40.46
2127	NYSE	ICE	Thu, May 1, 2014	40.96	41.20	40.70	41.10
2126	NYSE	ICE	Wed, Apr 30, 2014	40.72	40.99	40.32	40.89
2125	NYSE	ICE	Tue, Apr 29, 2014	40.51	40.76	40.22	40.67
2124	NYSE	ICE	Mon, Apr 28, 2014	40.62	40.65	39.93	40.32
2123	NYSE	ICE	Fri, Apr 25, 2014	41.07	41.15	40.39	40.49
2122	NYSE	ICE	Thu, Apr 24, 2014	40.89	41.25	40.54	41.15
2121	NYSE	ICE	Wed, Apr 23, 2014	40.75	41.21	40.25	40.86
2120	NYSE	ICE	Tue, Apr 22, 2014	40.08	40.97	39.76	40.77
2119	NYSE	ICE	Mon, Apr 21, 2014	39.58	40.14	39.26	40.12
2118	NYSE	ICE	Thu, Apr 17, 2014	39.51	39.78	39.17	39.65
2117	NYSE	ICE	Wed, Apr 16, 2014	38.92	39.68	38.79	39.61
2116	NYSE	ICE	Tue, Apr 15, 2014	38.31	39.34	38.25	38.77
2115	NYSE	ICE	Mon, Apr 14, 2014	37.94	38.43	37.76	38.30
2114	NYSE	ICE	Fri, Apr 11, 2014	37.82	38.24	37.66	37.83
2113	NYSE	ICE	Thu, Apr 10, 2014	38.57	38.78	37.82	38.10
2112	NYSE	ICE	Wed, Apr 9, 2014	38.41	38.83	38.29	38.54
2111	NYSE	ICE	Tue, Apr 8, 2014	38.52	38.80	38.04	38.38
2110	NYSE	ICE	Mon, Apr 7, 2014	39.29	39.35	38.44	38.45
2109	NYSE	ICE	Fri, Apr 4, 2014	40.47	40.67	39.28	39.31
2108	NYSE	ICE	Thu, Apr 3, 2014	40.91	41.05	40.12	40.44
2107	NYSE	ICE	Wed, Apr 2, 2014	38.69	40.28	38.69	40.06
2106	NYSE	ICE	Tue, Apr 1, 2014	39.52	39.61	38.45	38.63
2105	NYSE	ICE	Mon, Mar 31, 2014	39.34	40.22	39.28	39.57
2104	NYSE	ICE	Fri, Mar 28, 2014	39.98	40.05	39.07	39.23
2103	NYSE	ICE	Thu, Mar 27, 2014	39.97	40.10	39.11	39.88
2102	NYSE	ICE	Wed, Mar 26, 2014	40.07	40.45	39.86	39.89
2101	NYSE	ICE	Tue, Mar 25, 2014	40.84	41.00	39.94	40.00
2100	NYSE	ICE	Mon, Mar 24, 2014	40.68	41.03	40.68	40.75
2099	NYSE	ICE	Fri, Mar 21, 2014	41.24	41.55	40.77	40.77
2098	NYSE	ICE	Thu, Mar 20, 2014	40.81	41.09	40.39	40.68
2097	NYSE	ICE	Wed, Mar 19, 2014	41.15	41.33	40.57	40.70
2096	NYSE	ICE	Tue, Mar 18, 2014	41.83	41.83	41.13	41.19
2095	NYSE	ICE	Mon, Mar 17, 2014	41.20	41.90	41.15	41.83
2094	NYSE	ICE	Fri, Mar 14, 2014	40.80	41.20	40.60	40.99
2093	NYSE	ICE	Thu, Mar 13, 2014	41.83	41.90	40.69	40.81
2092	NYSE	ICE	Wed, Mar 12, 2014	41.59	41.88	41.21	41.83
2091	NYSE	ICE	Tue, Mar 11, 2014	42.38	42.38	41.54	41.69
2090	NYSE	ICE	Mon, Mar 10, 2014	42.52	42.57	41.91	42.06
2089	NYSE	ICE	Fri, Mar 7, 2014	43.15	43.24	42.41	42.53
2088	NYSE	ICE	Thu, Mar 6, 2014	42.91	43.87	42.91	42.99
2087	NYSE	ICE	Wed, Mar 5, 2014	42.92	43.22	42.53	42.78
2086	NYSE	ICE	Tue, Mar 4, 2014	42.30	43.08	42.25	42.98
2085	NYSE	ICE	Mon, Mar 3, 2014	41.48	42.12	41.34	42.00
2084	NYSE	ICE	Fri, Feb 28, 2014	41.85	42.34	41.54	41.77
2083	NYSE	ICE	Thu, Feb 27, 2014	42.69	42.69	41.25	41.52
2082	NYSE	ICE	Wed, Feb 26, 2014	43.05	43.05	41.73	41.78
2081	NYSE	ICE	Tue, Feb 25, 2014	42.93	43.44	42.66	42.85
2080	NYSE	ICE	Mon, Feb 24, 2014	42.53	43.28	42.45	43.06
2079	NYSE	ICE	Fri, Feb 21, 2014	42.27	42.79	42.02	42.58
2078	NYSE	ICE	Thu, Feb 20, 2014	42.48	42.67	41.93	42.05
2077	NYSE	ICE	Wed, Feb 19, 2014	43.09	43.28	42.32	42.36
2076	NYSE	ICE	Tue, Feb 18, 2014	42.98	43.69	42.97	43.39
2075	NYSE	ICE	Fri, Feb 14, 2014	43.25	43.40	42.64	42.97
2074	NYSE	ICE	Thu, Feb 13, 2014	43.29	43.97	43.15	43.38
2073	NYSE	ICE	Wed, Feb 12, 2014	43.31	43.75	42.69	43.48
2072	NYSE	ICE	Tue, Feb 11, 2014	42.68	43.40	42.42	43.30
2071	NYSE	ICE	Mon, Feb 10, 2014	43.12	43.38	42.25	42.42
2070	NYSE	ICE	Fri, Feb 7, 2014	42.04	43.26	42.04	43.11
2069	NYSE	ICE	Thu, Feb 6, 2014	41.62	42.12	41.48	42.08
2068	NYSE	ICE	Wed, Feb 5, 2014	41.74	42.10	41.00	41.51
2067	NYSE	ICE	Tue, Feb 4, 2014	40.62	41.80	40.58	41.77
2066	NYSE	ICE	Mon, Feb 3, 2014	41.64	41.72	40.60	40.69
2065	NYSE	ICE	Fri, Jan 31, 2014	41.12	42.05	41.12	41.76
2064	NYSE	ICE	Thu, Jan 30, 2014	40.20	41.91	40.20	41.86
2063	NYSE	ICE	Wed, Jan 29, 2014	40.61	41.53	40.61	40.96
2062	NYSE	ICE	Tue, Jan 28, 2014	41.80	41.80	40.80	41.38
2061	NYSE	ICE	Mon, Jan 27, 2014	41.65	41.65	40.52	40.63
2060	NYSE	ICE	Fri, Jan 24, 2014	41.20	41.40	40.87	40.87
2059	NYSE	ICE	Thu, Jan 23, 2014	41.63	41.80	41.20	41.38
2058	NYSE	ICE	Wed, Jan 22, 2014	41.83	42.20	41.47	42.00
2057	NYSE	ICE	Tue, Jan 21, 2014	41.68	42.47	41.52	41.60
2056	NYSE	ICE	Fri, Jan 17, 2014	41.80	42.06	41.21	41.37
2055	NYSE	ICE	Thu, Jan 16, 2014	41.76	42.53	41.62	41.87
2054	NYSE	ICE	Wed, Jan 15, 2014	43.94	44.00	41.66	42.18
2053	NYSE	ICE	Tue, Jan 14, 2014	44.21	44.27	43.66	43.96
2052	NYSE	ICE	Mon, Jan 13, 2014	45.00	45.11	44.00	44.10
2051	NYSE	ICE	Fri, Jan 10, 2014	45.29	45.48	44.81	45.07
2050	NYSE	ICE	Thu, Jan 9, 2014	45.59	45.77	45.40	45.51
2049	NYSE	ICE	Wed, Jan 8, 2014	45.43	45.64	45.00	45.40
2048	NYSE	ICE	Tue, Jan 7, 2014	45.77	45.90	45.21	45.56
2047	NYSE	ICE	Mon, Jan 6, 2014	45.38	45.76	45.20	45.29
2046	NYSE	ICE	Fri, Jan 3, 2014	44.92	45.39	44.89	45.18
2045	NYSE	ICE	Thu, Jan 2, 2014	44.83	45.10	44.43	44.92
2044	NYSE	ICE	Tue, Dec 31, 2013	44.70	45.18	44.49	44.98
2043	NYSE	ICE	Mon, Dec 30, 2013	45.08	45.14	44.38	44.70
2042	NYSE	ICE	Fri, Dec 27, 2013	44.94	45.13	44.72	44.95
2041	NYSE	ICE	Thu, Dec 26, 2013	45.25	45.41	44.82	44.97
2040	NYSE	ICE	Tue, Dec 24, 2013	45.20	45.22	44.75	45.20
2039	NYSE	ICE	Mon, Dec 23, 2013	45.31	45.33	44.78	45.21
2038	NYSE	ICE	Fri, Dec 20, 2013	44.60	45.15	44.42	44.89
2037	NYSE	ICE	Thu, Dec 19, 2013	45.00	45.18	44.41	44.53
2036	NYSE	ICE	Wed, Dec 18, 2013	44.32	45.14	43.95	45.03
2035	NYSE	ICE	Tue, Dec 17, 2013	44.46	44.63	43.96	44.44
2034	NYSE	ICE	Mon, Dec 16, 2013	44.20	44.48	44.02	44.37
2033	NYSE	ICE	Fri, Dec 13, 2013	43.77	44.25	43.71	44.09
2032	NYSE	ICE	Thu, Dec 12, 2013	43.37	43.90	43.15	43.57
2031	NYSE	ICE	Wed, Dec 11, 2013	43.65	44.01	43.34	43.70
2030	NYSE	ICE	Tue, Dec 10, 2013	43.46	43.62	43.19	43.35
2029	NYSE	ICE	Mon, Dec 9, 2013	43.25	43.80	43.14	43.47
2028	NYSE	ICE	Fri, Dec 6, 2013	42.88	43.70	42.70	43.64
2027	NYSE	ICE	Thu, Dec 5, 2013	42.35	42.68	42.19	42.53
2026	NYSE	ICE	Wed, Dec 4, 2013	42.21	42.74	42.07	42.46
2025	NYSE	ICE	Tue, Dec 3, 2013	42.83	42.88	42.43	42.54
2024	NYSE	ICE	Mon, Dec 2, 2013	42.77	43.19	42.53	42.98
2023	NYSE	ICE	Fri, Nov 29, 2013	43.00	43.06	42.62	42.66
2022	NYSE	ICE	Wed, Nov 27, 2013	42.79	43.13	42.54	42.88
2021	NYSE	ICE	Tue, Nov 26, 2013	43.20	43.33	42.66	42.66
2020	NYSE	ICE	Mon, Nov 25, 2013	43.58	43.61	43.12	43.26
2019	NYSE	ICE	Fri, Nov 22, 2013	43.14	43.63	42.98	43.48
2018	NYSE	ICE	Thu, Nov 21, 2013	43.04	43.21	42.61	43.14
2017	NYSE	ICE	Wed, Nov 20, 2013	41.39	42.65	41.20	42.61
2016	NYSE	ICE	Tue, Nov 19, 2013	40.72	41.57	40.72	41.28
2015	NYSE	ICE	Mon, Nov 18, 2013	40.87	40.90	40.25	40.63
2014	NYSE	ICE	Fri, Nov 15, 2013	39.80	40.69	39.80	40.47
2013	NYSE	ICE	Thu, Nov 14, 2013	40.10	40.11	39.35	39.83
2012	NYSE	ICE	Wed, Nov 13, 2013	39.64	40.28	39.56	39.97
2011	NYSE	ICE	Tue, Nov 12, 2013	40.48	40.64	39.56	39.56
2010	NYSE	ICE	Mon, Nov 11, 2013	40.84	41.16	40.46	40.54
2009	NYSE	ICE	Fri, Nov 8, 2013	40.06	41.05	40.06	40.84
2008	NYSE	ICE	Thu, Nov 7, 2013	39.96	40.49	39.79	40.07
2007	NYSE	ICE	Wed, Nov 6, 2013	39.76	39.99	39.40	39.96
2006	NYSE	ICE	Tue, Nov 5, 2013	39.75	40.17	39.09	39.59
2005	NYSE	ICE	Mon, Nov 4, 2013	39.10	39.21	38.44	38.77
2004	NYSE	ICE	Fri, Nov 1, 2013	38.94	39.26	38.61	39.07
2003	NYSE	ICE	Thu, Oct 31, 2013	38.29	38.82	38.28	38.55
2002	NYSE	ICE	Wed, Oct 30, 2013	38.61	38.76	38.09	38.12
2001	NYSE	ICE	Tue, Oct 29, 2013	38.72	39.04	38.36	38.57
2000	NYSE	ICE	Mon, Oct 28, 2013	39.26	39.26	38.56	38.76
1999	NYSE	ICE	Fri, Oct 25, 2013	39.28	39.41	39.05	39.20
1998	NYSE	ICE	Thu, Oct 24, 2013	39.22	39.37	39.06	39.24
1997	NYSE	ICE	Wed, Oct 23, 2013	39.42	39.42	38.97	39.19
1996	NYSE	ICE	Tue, Oct 22, 2013	39.50	39.69	39.15	39.49
1995	NYSE	ICE	Mon, Oct 21, 2013	39.68	39.68	39.31	39.45
1994	NYSE	ICE	Fri, Oct 18, 2013	39.42	39.71	39.19	39.64
1993	NYSE	ICE	Thu, Oct 17, 2013	39.00	39.52	38.83	39.45
1992	NYSE	ICE	Wed, Oct 16, 2013	39.15	39.50	38.89	39.10
1991	NYSE	ICE	Tue, Oct 15, 2013	38.95	39.21	38.68	38.82
1990	NYSE	ICE	Mon, Oct 14, 2013	38.78	39.24	38.62	39.13
1989	NYSE	ICE	Fri, Oct 11, 2013	38.51	39.05	38.44	38.94
1988	NYSE	ICE	Thu, Oct 10, 2013	38.13	38.94	38.00	38.63
1987	NYSE	ICE	Wed, Oct 9, 2013	37.98	38.24	37.47	37.79
1986	NYSE	ICE	Tue, Oct 8, 2013	38.50	38.74	37.54	37.93
1985	NYSE	ICE	Mon, Oct 7, 2013	38.40	38.87	38.31	38.60
1984	NYSE	ICE	Fri, Oct 4, 2013	37.74	38.76	37.58	38.73
1983	NYSE	ICE	Thu, Oct 3, 2013	36.78	37.70	36.76	37.61
1982	NYSE	ICE	Wed, Oct 2, 2013	36.52	36.82	35.82	36.82
1981	NYSE	ICE	Tue, Oct 1, 2013	36.22	36.85	36.16	36.79
1980	NYSE	ICE	Mon, Sep 30, 2013	35.89	36.35	35.68	36.28
1979	NYSE	ICE	Fri, Sep 27, 2013	35.77	36.40	35.69	36.26
1978	NYSE	ICE	Thu, Sep 26, 2013	35.85	36.16	35.72	35.98
1977	NYSE	ICE	Wed, Sep 25, 2013	36.18	36.32	35.72	35.78
1976	NYSE	ICE	Tue, Sep 24, 2013	36.15	36.44	35.97	36.14
1975	NYSE	ICE	Mon, Sep 23, 2013	36.26	36.35	35.92	36.23
1974	NYSE	ICE	Fri, Sep 20, 2013	36.63	36.99	36.31	36.43
1973	NYSE	ICE	Thu, Sep 19, 2013	36.40	36.63	36.21	36.59
1972	NYSE	ICE	Wed, Sep 18, 2013	36.39	36.46	36.15	36.34
1971	NYSE	ICE	Tue, Sep 17, 2013	36.34	36.46	36.22	36.32
1970	NYSE	ICE	Mon, Sep 16, 2013	36.48	36.55	36.14	36.21
1969	NYSE	ICE	Fri, Sep 13, 2013	36.15	36.20	35.68	36.11
1968	NYSE	ICE	Thu, Sep 12, 2013	36.26	36.39	35.93	36.00
1967	NYSE	ICE	Wed, Sep 11, 2013	36.19	36.34	36.03	36.31
1966	NYSE	ICE	Tue, Sep 10, 2013	36.50	36.59	36.18	36.20
1965	NYSE	ICE	Mon, Sep 9, 2013	35.81	36.29	35.81	36.29
1964	NYSE	ICE	Fri, Sep 6, 2013	36.39	36.40	35.45	35.88
1963	NYSE	ICE	Thu, Sep 5, 2013	36.53	36.65	36.17	36.20
1962	NYSE	ICE	Wed, Sep 4, 2013	36.31	36.72	35.89	36.59
1961	NYSE	ICE	Tue, Sep 3, 2013	36.45	36.80	36.16	36.33
1960	NYSE	ICE	Fri, Aug 30, 2013	35.98	36.12	35.71	35.95
1959	NYSE	ICE	Thu, Aug 29, 2013	35.89	36.34	35.87	36.05
1958	NYSE	ICE	Wed, Aug 28, 2013	36.05	36.59	35.85	35.99
1957	NYSE	ICE	Tue, Aug 27, 2013	36.38	36.52	35.85	36.05
1956	NYSE	ICE	Mon, Aug 26, 2013	37.07	37.30	36.64	36.67
1955	NYSE	ICE	Fri, Aug 23, 2013	37.10	37.29	36.81	37.07
1954	NYSE	ICE	Thu, Aug 22, 2013	36.45	37.24	36.34	37.10
1953	NYSE	ICE	Wed, Aug 21, 2013	36.49	36.87	36.28	36.33
1952	NYSE	ICE	Tue, Aug 20, 2013	36.27	36.71	36.12	36.66
1951	NYSE	ICE	Mon, Aug 19, 2013	36.11	36.73	36.11	36.33
1950	NYSE	ICE	Fri, Aug 16, 2013	36.03	36.48	35.87	36.36
1949	NYSE	ICE	Thu, Aug 15, 2013	36.17	36.24	35.75	36.07
1948	NYSE	ICE	Wed, Aug 14, 2013	36.59	36.72	36.26	36.42
1947	NYSE	ICE	Tue, Aug 13, 2013	36.64	36.72	36.37	36.60
1946	NYSE	ICE	Mon, Aug 12, 2013	36.79	36.88	36.40	36.63
1945	NYSE	ICE	Fri, Aug 9, 2013	37.41	37.60	36.93	36.98
1944	NYSE	ICE	Thu, Aug 8, 2013	37.08	37.57	36.90	37.43
1943	NYSE	ICE	Wed, Aug 7, 2013	37.23	37.26	36.03	37.00
1942	NYSE	ICE	Tue, Aug 6, 2013	36.88	37.49	36.79	37.36
1941	NYSE	ICE	Mon, Aug 5, 2013	37.49	37.58	36.95	37.13
1940	NYSE	ICE	Fri, Aug 2, 2013	37.44	37.76	36.79	37.69
1939	NYSE	ICE	Thu, Aug 1, 2013	36.80	37.19	36.61	37.16
1938	NYSE	ICE	Wed, Jul 31, 2013	36.02	36.78	35.93	36.49
1937	NYSE	ICE	Tue, Jul 30, 2013	35.62	36.03	35.62	35.93
1936	NYSE	ICE	Mon, Jul 29, 2013	35.29	35.84	35.28	35.65
1935	NYSE	ICE	Fri, Jul 26, 2013	35.56	35.58	34.98	35.46
1934	NYSE	ICE	Thu, Jul 25, 2013	35.24	35.75	35.15	35.73
1933	NYSE	ICE	Wed, Jul 24, 2013	35.74	35.89	35.22	35.36
1932	NYSE	ICE	Tue, Jul 23, 2013	35.45	35.77	35.30	35.70
1931	NYSE	ICE	Mon, Jul 22, 2013	35.74	35.74	35.27	35.44
1930	NYSE	ICE	Fri, Jul 19, 2013	36.12	36.12	35.49	35.80
1929	NYSE	ICE	Thu, Jul 18, 2013	36.30	36.45	36.04	36.29
1928	NYSE	ICE	Wed, Jul 17, 2013	36.38	36.55	36.11	36.20
1927	NYSE	ICE	Tue, Jul 16, 2013	36.32	36.69	36.25	36.31
1926	NYSE	ICE	Mon, Jul 15, 2013	36.17	36.49	35.96	36.37
1925	NYSE	ICE	Fri, Jul 12, 2013	35.87	36.22	35.73	36.13
1924	NYSE	ICE	Thu, Jul 11, 2013	36.15	36.29	35.40	35.85
1923	NYSE	ICE	Wed, Jul 10, 2013	35.11	35.90	35.04	35.85
1922	NYSE	ICE	Tue, Jul 9, 2013	35.80	35.94	34.71	35.07
1921	NYSE	ICE	Mon, Jul 8, 2013	35.49	35.92	35.40	35.48
1920	NYSE	ICE	Fri, Jul 5, 2013	35.27	35.47	34.97	35.41
1919	NYSE	ICE	Wed, Jul 3, 2013	34.87	35.19	34.72	34.98
1918	NYSE	ICE	Tue, Jul 2, 2013	35.50	35.77	34.73	34.90
1917	NYSE	ICE	Mon, Jul 1, 2013	35.92	36.25	35.59	35.60
1916	NYSE	ICE	Fri, Jun 28, 2013	35.82	36.03	35.55	35.55
1915	NYSE	ICE	Thu, Jun 27, 2013	35.96	36.29	35.64	35.93
1914	NYSE	ICE	Wed, Jun 26, 2013	35.39	36.14	34.89	35.98
1913	NYSE	ICE	Tue, Jun 25, 2013	34.66	35.43	34.54	35.02
1912	NYSE	ICE	Mon, Jun 24, 2013	34.08	34.79	33.74	34.39
1911	NYSE	ICE	Fri, Jun 21, 2013	34.81	35.06	34.07	34.51
1910	NYSE	ICE	Thu, Jun 20, 2013	35.37	35.64	34.47	34.69
1909	NYSE	ICE	Wed, Jun 19, 2013	36.60	36.60	35.69	35.77
1908	NYSE	ICE	Tue, Jun 18, 2013	36.00	36.82	35.95	36.61
1907	NYSE	ICE	Mon, Jun 17, 2013	34.87	35.92	34.72	35.77
1906	NYSE	ICE	Fri, Jun 14, 2013	35.00	35.04	34.60	34.63
1905	NYSE	ICE	Thu, Jun 13, 2013	34.32	35.10	34.11	35.08
1904	NYSE	ICE	Wed, Jun 12, 2013	34.25	34.61	34.20	34.41
1903	NYSE	ICE	Tue, Jun 11, 2013	34.43	34.62	34.10	34.23
1902	NYSE	ICE	Mon, Jun 10, 2013	35.00	35.17	34.60	35.02
1901	NYSE	ICE	Fri, Jun 7, 2013	33.97	34.97	33.37	34.94
1900	NYSE	ICE	Thu, Jun 6, 2013	32.79	33.87	32.79	33.84
1899	NYSE	ICE	Wed, Jun 5, 2013	32.70	33.24	32.59	32.97
1898	NYSE	ICE	Tue, Jun 4, 2013	33.80	33.82	32.65	32.95
1897	NYSE	ICE	Mon, Jun 3, 2013	34.28	34.31	33.34	33.84
1896	NYSE	ICE	Fri, May 31, 2013	35.34	35.39	34.24	34.24
1895	NYSE	ICE	Thu, May 30, 2013	34.26	35.57	34.15	35.49
1894	NYSE	ICE	Wed, May 29, 2013	33.67	34.38	33.67	34.24
1893	NYSE	ICE	Tue, May 28, 2013	33.91	34.31	33.77	33.90
1892	NYSE	ICE	Fri, May 24, 2013	33.54	33.70	33.24	33.53
1891	NYSE	ICE	Thu, May 23, 2013	33.62	33.89	33.27	33.66
1890	NYSE	ICE	Wed, May 22, 2013	34.65	34.88	33.60	33.90
1889	NYSE	ICE	Tue, May 21, 2013	35.68	35.82	34.68	34.70
1888	NYSE	ICE	Mon, May 20, 2013	35.31	35.76	35.07	35.21
1887	NYSE	ICE	Fri, May 17, 2013	34.98	35.64	34.85	35.48
1886	NYSE	ICE	Thu, May 16, 2013	34.87	35.19	34.79	34.80
1885	NYSE	ICE	Wed, May 15, 2013	34.89	35.54	34.75	34.96
1884	NYSE	ICE	Tue, May 14, 2013	34.50	35.23	34.44	35.18
1883	NYSE	ICE	Mon, May 13, 2013	34.32	34.74	34.17	34.45
1882	NYSE	ICE	Fri, May 10, 2013	34.25	34.47	34.15	34.42
1881	NYSE	ICE	Thu, May 9, 2013	34.36	34.47	34.11	34.24
1880	NYSE	ICE	Wed, May 8, 2013	34.17	34.41	33.93	34.33
1879	NYSE	ICE	Tue, May 7, 2013	34.39	34.52	34.00	34.22
1878	NYSE	ICE	Mon, May 6, 2013	34.26	34.51	34.25	34.34
1877	NYSE	ICE	Fri, May 3, 2013	34.53	34.85	34.39	34.40
1876	NYSE	ICE	Thu, May 2, 2013	33.33	34.35	33.22	34.31
1875	NYSE	ICE	Wed, May 1, 2013	31.90	34.15	31.69	33.31
1874	NYSE	ICE	Tue, Apr 30, 2013	32.22	32.70	32.20	32.59
1873	NYSE	ICE	Mon, Apr 29, 2013	31.90	32.43	31.87	32.38
1872	NYSE	ICE	Fri, Apr 26, 2013	31.86	32.08	31.60	31.90
1871	NYSE	ICE	Thu, Apr 25, 2013	31.72	32.03	31.57	31.92
1870	NYSE	ICE	Wed, Apr 24, 2013	31.57	31.80	31.37	31.68
1869	NYSE	ICE	Tue, Apr 23, 2013	31.13	31.58	31.13	31.48
1868	NYSE	ICE	Mon, Apr 22, 2013	30.89	31.23	30.57	31.05
1867	NYSE	ICE	Fri, Apr 19, 2013	30.57	30.90	30.51	30.88
1866	NYSE	ICE	Thu, Apr 18, 2013	30.83	31.13	30.42	30.48
1865	NYSE	ICE	Wed, Apr 17, 2013	30.77	30.94	30.60	30.79
1864	NYSE	ICE	Tue, Apr 16, 2013	31.01	31.14	30.66	31.10
1863	NYSE	ICE	Mon, Apr 15, 2013	31.60	31.91	30.83	30.83
1862	NYSE	ICE	Fri, Apr 12, 2013	31.62	31.69	31.37	31.64
1861	NYSE	ICE	Thu, Apr 11, 2013	31.62	31.85	31.39	31.66
1860	NYSE	ICE	Wed, Apr 10, 2013	31.10	31.65	31.10	31.55
1859	NYSE	ICE	Tue, Apr 9, 2013	31.18	31.28	30.83	31.01
1858	NYSE	ICE	Mon, Apr 8, 2013	30.98	31.22	30.79	31.19
1857	NYSE	ICE	Fri, Apr 5, 2013	31.07	31.10	30.02	31.01
1856	NYSE	ICE	Thu, Apr 4, 2013	31.47	31.82	31.22	31.42
1855	NYSE	ICE	Wed, Apr 3, 2013	32.38	32.41	31.33	31.37
1854	NYSE	ICE	Tue, Apr 2, 2013	32.28	32.66	32.06	32.30
1853	NYSE	ICE	Mon, Apr 1, 2013	32.49	32.64	31.93	32.02
1852	NYSE	ICE	Thu, Mar 28, 2013	31.92	32.64	31.73	32.61
1851	NYSE	ICE	Wed, Mar 27, 2013	32.10	32.20	31.72	31.96
1850	NYSE	ICE	Tue, Mar 26, 2013	32.52	32.64	31.88	32.31
1849	NYSE	ICE	Mon, Mar 25, 2013	32.70	32.76	32.24	32.40
1848	NYSE	ICE	Fri, Mar 22, 2013	32.33	32.57	32.22	32.46
1847	NYSE	ICE	Thu, Mar 21, 2013	32.40	32.59	32.06	32.29
1846	NYSE	ICE	Wed, Mar 20, 2013	31.96	32.48	31.88	32.32
1845	NYSE	ICE	Tue, Mar 19, 2013	32.05	32.19	31.22	31.92
1844	NYSE	ICE	Mon, Mar 18, 2013	31.73	32.20	31.69	31.97
1843	NYSE	ICE	Fri, Mar 15, 2013	32.48	32.56	31.95	32.20
1842	NYSE	ICE	Thu, Mar 14, 2013	31.79	32.52	31.74	32.47
1841	NYSE	ICE	Wed, Mar 13, 2013	31.62	31.97	31.55	31.88
1840	NYSE	ICE	Tue, Mar 12, 2013	31.74	31.83	31.63	31.70
1839	NYSE	ICE	Mon, Mar 11, 2013	31.64	31.85	31.33	31.85
1838	NYSE	ICE	Fri, Mar 8, 2013	31.93	32.02	31.58	31.72
1837	NYSE	ICE	Thu, Mar 7, 2013	32.07	32.10	31.56	31.75
1836	NYSE	ICE	Wed, Mar 6, 2013	32.03	32.46	31.95	32.07
1835	NYSE	ICE	Tue, Mar 5, 2013	31.42	31.95	31.42	31.71
1834	NYSE	ICE	Mon, Mar 4, 2013	30.76	31.35	30.58	31.31
1833	NYSE	ICE	Fri, Mar 1, 2013	30.87	30.87	30.46	30.80
1832	NYSE	ICE	Thu, Feb 28, 2013	31.03	31.25	30.77	30.96
1831	NYSE	ICE	Wed, Feb 27, 2013	30.53	31.06	30.26	31.02
1830	NYSE	ICE	Tue, Feb 26, 2013	30.40	30.62	30.12	30.57
1829	NYSE	ICE	Mon, Feb 25, 2013	31.24	31.32	30.07	30.10
1828	NYSE	ICE	Fri, Feb 22, 2013	30.76	31.23	30.75	31.20
1827	NYSE	ICE	Thu, Feb 21, 2013	30.94	30.98	30.55	30.61
1826	NYSE	ICE	Wed, Feb 20, 2013	31.08	31.32	30.91	30.94
1825	NYSE	ICE	Tue, Feb 19, 2013	31.33	31.50	31.03	31.15
1824	NYSE	ICE	Fri, Feb 15, 2013	31.10	31.69	30.97	31.29
1823	NYSE	ICE	Thu, Feb 14, 2013	30.29	31.23	30.17	31.10
1822	NYSE	ICE	Wed, Feb 13, 2013	30.10	30.37	29.83	30.36
1821	NYSE	ICE	Tue, Feb 12, 2013	30.00	30.38	29.96	30.14
1820	NYSE	ICE	Mon, Feb 11, 2013	29.81	29.99	29.62	29.97
1819	NYSE	ICE	Fri, Feb 8, 2013	29.83	29.93	29.58	29.80
1818	NYSE	ICE	Thu, Feb 7, 2013	29.00	29.83	28.73	29.79
1817	NYSE	ICE	Wed, Feb 6, 2013	28.47	29.12	28.21	29.04
1816	NYSE	ICE	Tue, Feb 5, 2013	28.27	28.72	28.11	28.71
1815	NYSE	ICE	Mon, Feb 4, 2013	27.92	28.28	27.71	28.27
1814	NYSE	ICE	Fri, Feb 1, 2013	27.97	28.49	27.83	28.18
1813	NYSE	ICE	Thu, Jan 31, 2013	27.59	27.89	27.51	27.75
1812	NYSE	ICE	Wed, Jan 30, 2013	27.39	27.94	27.38	27.78
1811	NYSE	ICE	Tue, Jan 29, 2013	27.10	27.39	26.97	27.34
1810	NYSE	ICE	Mon, Jan 28, 2013	26.98	27.17	26.66	27.04
1809	NYSE	ICE	Fri, Jan 25, 2013	26.86	27.00	26.69	26.96
1808	NYSE	ICE	Thu, Jan 24, 2013	26.75	27.11	26.71	26.86
1807	NYSE	ICE	Wed, Jan 23, 2013	26.77	26.90	26.50	26.71
1806	NYSE	ICE	Tue, Jan 22, 2013	26.51	26.82	26.16	26.82
1805	NYSE	ICE	Fri, Jan 18, 2013	26.23	26.67	26.11	26.67
1804	NYSE	ICE	Thu, Jan 17, 2013	25.71	26.32	25.67	26.24
1803	NYSE	ICE	Wed, Jan 16, 2013	25.59	25.73	25.53	25.62
1802	NYSE	ICE	Tue, Jan 15, 2013	25.83	25.83	25.46	25.72
1801	NYSE	ICE	Mon, Jan 14, 2013	25.80	25.99	25.69	25.90
1800	NYSE	ICE	Fri, Jan 11, 2013	25.54	25.88	25.45	25.87
1799	NYSE	ICE	Thu, Jan 10, 2013	25.55	25.70	25.39	25.60
1798	NYSE	ICE	Wed, Jan 9, 2013	25.38	25.61	25.33	25.52
1797	NYSE	ICE	Tue, Jan 8, 2013	25.34	25.46	25.10	25.44
1796	NYSE	ICE	Mon, Jan 7, 2013	25.69	25.80	25.37	25.38
1795	NYSE	ICE	Fri, Jan 4, 2013	25.34	26.02	25.24	25.92
1794	NYSE	ICE	Thu, Jan 3, 2013	25.04	25.39	24.85	25.38
1793	NYSE	ICE	Wed, Jan 2, 2013	25.13	25.28	24.81	24.98
1792	NYSE	ICE	Mon, Dec 31, 2012	24.71	24.77	24.57	24.76
1791	NYSE	ICE	Fri, Dec 28, 2012	24.64	24.87	24.56	24.73
1790	NYSE	ICE	Thu, Dec 27, 2012	25.05	25.16	24.54	24.84
1789	NYSE	ICE	Wed, Dec 26, 2012	25.01	25.10	24.82	25.00
1788	NYSE	ICE	Mon, Dec 24, 2012	25.23	25.39	24.94	25.01
1787	NYSE	ICE	Fri, Dec 21, 2012	25.51	25.94	25.20	25.25
1786	NYSE	ICE	Thu, Dec 20, 2012	27.05	27.08	24.69	26.02
1785	NYSE	ICE	Wed, Dec 19, 2012	25.58	25.74	25.42	25.66
1784	NYSE	ICE	Tue, Dec 18, 2012	25.68	25.83	25.42	25.61
1783	NYSE	ICE	Mon, Dec 17, 2012	25.65	25.73	25.04	25.57
1782	NYSE	ICE	Fri, Dec 14, 2012	25.83	25.93	25.54	25.58
1781	NYSE	ICE	Thu, Dec 13, 2012	25.96	26.06	25.69	25.84
1780	NYSE	ICE	Wed, Dec 12, 2012	25.95	26.11	25.77	25.94
1779	NYSE	ICE	Tue, Dec 11, 2012	26.24	26.34	25.77	25.82
1778	NYSE	ICE	Mon, Dec 10, 2012	26.06	26.35	26.04	26.20
1777	NYSE	ICE	Fri, Dec 7, 2012	26.32	26.44	26.09	26.14
1776	NYSE	ICE	Thu, Dec 6, 2012	26.03	26.33	25.80	26.23
1775	NYSE	ICE	Wed, Dec 5, 2012	26.17	26.22	25.86	26.04
1774	NYSE	ICE	Tue, Dec 4, 2012	26.53	26.53	26.05	26.17
1773	NYSE	ICE	Mon, Dec 3, 2012	26.45	26.69	26.37	26.40
1772	NYSE	ICE	Fri, Nov 30, 2012	26.39	26.50	26.23	26.43
1771	NYSE	ICE	Thu, Nov 29, 2012	26.33	26.49	26.08	26.44
1770	NYSE	ICE	Wed, Nov 28, 2012	25.97	26.23	25.89	26.20
1769	NYSE	ICE	Tue, Nov 27, 2012	26.19	26.29	25.97	25.99
1768	NYSE	ICE	Mon, Nov 26, 2012	26.12	26.31	26.05	26.16
1767	NYSE	ICE	Fri, Nov 23, 2012	26.21	26.25	26.01	26.24
1766	NYSE	ICE	Wed, Nov 21, 2012	25.96	26.22	25.75	26.10
1765	NYSE	ICE	Tue, Nov 20, 2012	25.92	26.13	25.75	25.97
1764	NYSE	ICE	Mon, Nov 19, 2012	25.79	26.07	25.79	26.01
1763	NYSE	ICE	Fri, Nov 16, 2012	25.37	25.62	25.24	25.52
1762	NYSE	ICE	Thu, Nov 15, 2012	25.60	25.98	25.21	25.35
1761	NYSE	ICE	Wed, Nov 14, 2012	25.66	25.89	25.53	25.59
1760	NYSE	ICE	Tue, Nov 13, 2012	26.02	26.27	25.63	25.67
1759	NYSE	ICE	Mon, Nov 12, 2012	26.15	26.25	25.86	26.11
1758	NYSE	ICE	Fri, Nov 9, 2012	26.08	26.34	26.03	26.06
1757	NYSE	ICE	Thu, Nov 8, 2012	26.29	26.57	25.98	26.08
1756	NYSE	ICE	Wed, Nov 7, 2012	26.58	26.65	26.10	26.31
1755	NYSE	ICE	Tue, Nov 6, 2012	26.61	26.76	26.36	26.69
1754	NYSE	ICE	Mon, Nov 5, 2012	25.83	26.78	25.73	26.66
1753	NYSE	ICE	Fri, Nov 2, 2012	26.37	26.49	25.92	25.97
1752	NYSE	ICE	Thu, Nov 1, 2012	25.91	26.26	25.91	26.25
1751	NYSE	ICE	Wed, Oct 31, 2012	26.24	26.45	26.01	26.20
1750	NYSE	ICE	Fri, Oct 26, 2012	26.14	26.31	26.03	26.24
1749	NYSE	ICE	Thu, Oct 25, 2012	26.28	26.28	25.73	26.10
1748	NYSE	ICE	Wed, Oct 24, 2012	26.09	26.25	26.03	26.09
1747	NYSE	ICE	Tue, Oct 23, 2012	26.01	26.16	25.84	26.08
1746	NYSE	ICE	Mon, Oct 22, 2012	26.10	26.38	25.81	26.31
1745	NYSE	ICE	Fri, Oct 19, 2012	26.09	26.43	26.03	26.04
1744	NYSE	ICE	Thu, Oct 18, 2012	26.15	26.25	26.03	26.09
1743	NYSE	ICE	Wed, Oct 17, 2012	26.22	26.33	26.05	26.16
1742	NYSE	ICE	Tue, Oct 16, 2012	26.00	26.34	25.87	26.28
1741	NYSE	ICE	Mon, Oct 15, 2012	26.17	26.17	25.60	25.80
1740	NYSE	ICE	Fri, Oct 12, 2012	25.79	26.10	25.68	25.95
1739	NYSE	ICE	Thu, Oct 11, 2012	25.91	25.98	25.74	25.83
1738	NYSE	ICE	Wed, Oct 10, 2012	26.01	26.11	25.64	25.74
1737	NYSE	ICE	Tue, Oct 9, 2012	26.09	26.18	25.67	25.94
1736	NYSE	ICE	Mon, Oct 8, 2012	26.13	26.24	26.04	26.09
1735	NYSE	ICE	Fri, Oct 5, 2012	26.54	26.62	26.13	26.20
1734	NYSE	ICE	Thu, Oct 4, 2012	26.38	26.58	26.19	26.40
1733	NYSE	ICE	Wed, Oct 3, 2012	26.10	26.42	26.01	26.30
1732	NYSE	ICE	Tue, Oct 2, 2012	26.52	26.60	25.94	26.10
1731	NYSE	ICE	Mon, Oct 1, 2012	26.77	26.95	26.34	26.38
1730	NYSE	ICE	Fri, Sep 28, 2012	27.00	27.25	26.64	26.68
1729	NYSE	ICE	Thu, Sep 27, 2012	27.17	27.38	26.99	27.03
1728	NYSE	ICE	Wed, Sep 26, 2012	27.00	27.11	26.89	26.93
1727	NYSE	ICE	Tue, Sep 25, 2012	27.48	27.64	27.03	27.04
1726	NYSE	ICE	Mon, Sep 24, 2012	27.45	27.60	27.28	27.43
1725	NYSE	ICE	Fri, Sep 21, 2012	27.65	27.77	27.51	27.51
1724	NYSE	ICE	Thu, Sep 20, 2012	27.44	27.56	27.05	27.56
1723	NYSE	ICE	Wed, Sep 19, 2012	28.03	28.10	27.59	27.64
1722	NYSE	ICE	Tue, Sep 18, 2012	27.96	28.23	27.84	28.07
1721	NYSE	ICE	Mon, Sep 17, 2012	28.03	28.18	27.75	28.08
1720	NYSE	ICE	Fri, Sep 14, 2012	27.64	28.12	27.31	28.02
1719	NYSE	ICE	Thu, Sep 13, 2012	27.20	27.45	27.06	27.37
1718	NYSE	ICE	Wed, Sep 12, 2012	27.22	27.26	27.11	27.19
1717	NYSE	ICE	Tue, Sep 11, 2012	27.26	27.31	27.09	27.15
1716	NYSE	ICE	Mon, Sep 10, 2012	27.49	27.64	27.14	27.16
1715	NYSE	ICE	Fri, Sep 7, 2012	27.47	27.72	27.31	27.43
1714	NYSE	ICE	Thu, Sep 6, 2012	27.26	27.49	27.18	27.38
1713	NYSE	ICE	Wed, Sep 5, 2012	27.33	27.40	26.92	27.11
1712	NYSE	ICE	Tue, Sep 4, 2012	27.35	27.40	26.91	27.32
1711	NYSE	ICE	Fri, Aug 31, 2012	27.32	27.50	27.17	27.34
1710	NYSE	ICE	Thu, Aug 30, 2012	27.03	27.31	26.96	27.27
1709	NYSE	ICE	Wed, Aug 29, 2012	27.71	27.77	27.36	27.45
1708	NYSE	ICE	Tue, Aug 28, 2012	27.50	27.90	27.50	27.67
1707	NYSE	ICE	Mon, Aug 27, 2012	27.44	27.66	27.23	27.53
1706	NYSE	ICE	Fri, Aug 24, 2012	26.93	27.45	26.89	27.42
1705	NYSE	ICE	Thu, Aug 23, 2012	27.04	27.22	27.04	27.15
1704	NYSE	ICE	Wed, Aug 22, 2012	26.91	27.25	26.65	27.20
1703	NYSE	ICE	Tue, Aug 21, 2012	27.10	27.32	26.72	26.88
1702	NYSE	ICE	Mon, Aug 20, 2012	26.94	27.23	26.91	27.12
1701	NYSE	ICE	Fri, Aug 17, 2012	27.21	27.27	26.87	27.07
1700	NYSE	ICE	Thu, Aug 16, 2012	26.47	27.18	26.47	27.13
1699	NYSE	ICE	Wed, Aug 15, 2012	26.52	26.71	26.47	26.56
1698	NYSE	ICE	Tue, Aug 14, 2012	26.80	26.80	26.38	26.52
1697	NYSE	ICE	Mon, Aug 13, 2012	26.46	26.78	26.38	26.75
1696	NYSE	ICE	Fri, Aug 10, 2012	26.27	26.74	26.27	26.65
1695	NYSE	ICE	Thu, Aug 9, 2012	26.40	26.70	26.35	26.59
1694	NYSE	ICE	Wed, Aug 8, 2012	26.26	26.66	26.07	26.45
1693	NYSE	ICE	Tue, Aug 7, 2012	26.55	26.75	26.40	26.41
1692	NYSE	ICE	Mon, Aug 6, 2012	26.54	26.78	26.36	26.40
1691	NYSE	ICE	Fri, Aug 3, 2012	26.15	26.56	25.94	26.45
1690	NYSE	ICE	Thu, Aug 2, 2012	25.76	25.88	25.24	25.74
1689	NYSE	ICE	Wed, Aug 1, 2012	26.82	27.19	25.62	25.88
1688	NYSE	ICE	Tue, Jul 31, 2012	26.57	26.70	26.12	26.24
1687	NYSE	ICE	Mon, Jul 30, 2012	26.78	26.98	26.40	26.47
1686	NYSE	ICE	Fri, Jul 27, 2012	26.79	27.11	26.49	26.85
1685	NYSE	ICE	Thu, Jul 26, 2012	26.79	26.79	26.16	26.55
1684	NYSE	ICE	Wed, Jul 25, 2012	26.50	26.72	25.98	26.13
1683	NYSE	ICE	Tue, Jul 24, 2012	26.19	26.53	26.13	26.50
1682	NYSE	ICE	Mon, Jul 23, 2012	25.80	26.36	25.77	26.23
1681	NYSE	ICE	Fri, Jul 20, 2012	26.56	26.67	25.89	26.22
1680	NYSE	ICE	Thu, Jul 19, 2012	27.15	27.20	26.63	26.75
1679	NYSE	ICE	Wed, Jul 18, 2012	27.16	27.35	27.05	27.13
1678	NYSE	ICE	Tue, Jul 17, 2012	26.99	27.25	26.89	27.23
1677	NYSE	ICE	Mon, Jul 16, 2012	27.22	27.22	26.71	26.80
1676	NYSE	ICE	Fri, Jul 13, 2012	26.84	27.49	26.82	27.44
1675	NYSE	ICE	Thu, Jul 12, 2012	26.47	27.00	26.42	26.85
1674	NYSE	ICE	Wed, Jul 11, 2012	26.27	26.90	26.20	26.75
1673	NYSE	ICE	Tue, Jul 10, 2012	26.65	26.88	26.17	26.30
1672	NYSE	ICE	Mon, Jul 9, 2012	26.68	26.81	26.36	26.56
1671	NYSE	ICE	Fri, Jul 6, 2012	26.73	26.91	26.48	26.66
1670	NYSE	ICE	Thu, Jul 5, 2012	27.14	27.24	26.81	26.95
1669	NYSE	ICE	Tue, Jul 3, 2012	25.87	27.23	25.87	26.98
1668	NYSE	ICE	Mon, Jul 2, 2012	28.35	28.35	26.37	27.16
1667	NYSE	ICE	Fri, Jun 29, 2012	27.24	27.52	26.90	27.20
1666	NYSE	ICE	Thu, Jun 28, 2012	26.38	26.83	26.22	26.83
1665	NYSE	ICE	Wed, Jun 27, 2012	26.14	26.83	26.14	26.57
1664	NYSE	ICE	Tue, Jun 26, 2012	26.25	26.87	26.25	26.67
1663	NYSE	ICE	Mon, Jun 25, 2012	26.60	26.60	26.09	26.26
1662	NYSE	ICE	Fri, Jun 22, 2012	26.27	26.72	26.24	26.64
1661	NYSE	ICE	Thu, Jun 21, 2012	27.02	27.30	26.17	26.26
1660	NYSE	ICE	Wed, Jun 20, 2012	27.17	27.20	26.76	26.98
1659	NYSE	ICE	Tue, Jun 19, 2012	27.46	27.46	26.93	27.11
1658	NYSE	ICE	Mon, Jun 18, 2012	26.84	27.45	26.70	27.25
1657	NYSE	ICE	Fri, Jun 15, 2012	26.23	27.18	26.23	26.96
1656	NYSE	ICE	Thu, Jun 14, 2012	25.38	25.79	25.25	25.76
1655	NYSE	ICE	Wed, Jun 13, 2012	25.93	25.93	25.13	25.19
1654	NYSE	ICE	Tue, Jun 12, 2012	25.42	25.67	25.19	25.57
1653	NYSE	ICE	Mon, Jun 11, 2012	25.72	25.88	25.33	25.35
1652	NYSE	ICE	Fri, Jun 8, 2012	25.39	25.58	25.16	25.58
1651	NYSE	ICE	Thu, Jun 7, 2012	25.91	25.96	25.49	25.54
1650	NYSE	ICE	Wed, Jun 6, 2012	25.18	25.67	24.95	25.67
1649	NYSE	ICE	Tue, Jun 5, 2012	23.72	25.17	23.72	25.13
1648	NYSE	ICE	Mon, Jun 4, 2012	23.88	23.98	23.56	23.86
1647	NYSE	ICE	Fri, Jun 1, 2012	24.17	24.26	23.68	23.69
1646	NYSE	ICE	Thu, May 31, 2012	24.49	24.67	24.08	24.49
1645	NYSE	ICE	Wed, May 30, 2012	24.78	24.78	24.17	24.45
1644	NYSE	ICE	Tue, May 29, 2012	25.31	25.37	24.73	25.02
1643	NYSE	ICE	Fri, May 25, 2012	24.84	25.32	24.68	25.10
1642	NYSE	ICE	Thu, May 24, 2012	25.05	25.23	24.52	24.79
1641	NYSE	ICE	Wed, May 23, 2012	24.94	24.95	24.41	24.88
1640	NYSE	ICE	Tue, May 22, 2012	25.60	25.98	24.81	24.94
1639	NYSE	ICE	Mon, May 21, 2012	24.71	25.03	24.61	25.02
1638	NYSE	ICE	Fri, May 18, 2012	24.41	25.01	24.40	24.72
1637	NYSE	ICE	Thu, May 17, 2012	24.87	25.26	24.25	24.27
1636	NYSE	ICE	Wed, May 16, 2012	24.50	25.02	24.34	24.35
1635	NYSE	ICE	Tue, May 15, 2012	24.70	25.00	24.33	24.41
1634	NYSE	ICE	Mon, May 14, 2012	24.53	24.84	24.42	24.63
1633	NYSE	ICE	Fri, May 11, 2012	24.81	25.21	24.66	24.80
1632	NYSE	ICE	Thu, May 10, 2012	25.20	25.28	24.89	25.01
1631	NYSE	ICE	Wed, May 9, 2012	24.76	25.17	24.72	24.98
1630	NYSE	ICE	Tue, May 8, 2012	24.95	25.14	24.57	25.06
1629	NYSE	ICE	Mon, May 7, 2012	25.39	25.58	25.03	25.13
1628	NYSE	ICE	Fri, May 4, 2012	25.58	25.77	25.37	25.46
1627	NYSE	ICE	Thu, May 3, 2012	25.93	26.04	25.41	25.85
1626	NYSE	ICE	Wed, May 2, 2012	25.15	25.81	24.92	25.57
1625	NYSE	ICE	Tue, May 1, 2012	26.44	26.57	26.00	26.22
1624	NYSE	ICE	Mon, Apr 30, 2012	26.44	26.79	26.35	26.61
1623	NYSE	ICE	Fri, Apr 27, 2012	26.40	26.58	26.11	26.53
1622	NYSE	ICE	Thu, Apr 26, 2012	26.54	26.54	26.09	26.20
1621	NYSE	ICE	Wed, Apr 25, 2012	26.20	26.62	26.13	26.52
1620	NYSE	ICE	Tue, Apr 24, 2012	25.60	26.09	25.54	26.07
1619	NYSE	ICE	Mon, Apr 23, 2012	25.50	25.64	25.35	25.61
1618	NYSE	ICE	Fri, Apr 20, 2012	25.96	26.05	25.66	25.68
1617	NYSE	ICE	Thu, Apr 19, 2012	26.14	26.33	25.79	25.90
1616	NYSE	ICE	Wed, Apr 18, 2012	26.38	26.38	26.03	26.11
1615	NYSE	ICE	Tue, Apr 17, 2012	26.33	26.54	26.00	26.46
1614	NYSE	ICE	Mon, Apr 16, 2012	26.79	26.84	26.18	26.27
1613	NYSE	ICE	Fri, Apr 13, 2012	26.73	27.11	26.60	26.61
1612	NYSE	ICE	Thu, Apr 12, 2012	26.69	26.88	26.49	26.83
1611	NYSE	ICE	Wed, Apr 11, 2012	26.81	26.94	26.59	26.70
1610	NYSE	ICE	Tue, Apr 10, 2012	27.01	27.09	26.35	26.44
1609	NYSE	ICE	Mon, Apr 9, 2012	27.61	27.61	27.00	27.17
1608	NYSE	ICE	Thu, Apr 5, 2012	26.84	27.76	26.84	27.72
1607	NYSE	ICE	Wed, Apr 4, 2012	27.34	27.63	26.88	26.90
1606	NYSE	ICE	Tue, Apr 3, 2012	27.65	27.72	27.33	27.53
1605	NYSE	ICE	Mon, Apr 2, 2012	27.42	27.91	27.30	27.72
1604	NYSE	ICE	Fri, Mar 30, 2012	27.23	27.71	27.05	27.48
1603	NYSE	ICE	Thu, Mar 29, 2012	27.06	27.22	26.93	27.04
1602	NYSE	ICE	Wed, Mar 28, 2012	27.49	27.54	27.05	27.22
1601	NYSE	ICE	Tue, Mar 27, 2012	27.80	27.84	27.40	27.43
1600	NYSE	ICE	Mon, Mar 26, 2012	28.04	28.25	27.72	27.83
1599	NYSE	ICE	Fri, Mar 23, 2012	28.00	28.18	27.65	27.90
1598	NYSE	ICE	Thu, Mar 22, 2012	27.72	28.05	27.46	27.93
1597	NYSE	ICE	Wed, Mar 21, 2012	27.86	28.05	27.32	27.88
1596	NYSE	ICE	Tue, Mar 20, 2012	28.00	28.16	27.73	27.97
1595	NYSE	ICE	Mon, Mar 19, 2012	27.88	28.20	27.57	28.06
1594	NYSE	ICE	Fri, Mar 16, 2012	28.35	28.35	27.80	27.80
1593	NYSE	ICE	Thu, Mar 15, 2012	28.15	28.55	28.02	28.37
1592	NYSE	ICE	Wed, Mar 14, 2012	27.86	28.50	27.86	28.14
1591	NYSE	ICE	Tue, Mar 13, 2012	27.86	28.47	27.78	28.47
1590	NYSE	ICE	Mon, Mar 12, 2012	28.36	28.50	27.67	27.73
1589	NYSE	ICE	Fri, Mar 9, 2012	28.00	28.48	27.91	28.36
1588	NYSE	ICE	Thu, Mar 8, 2012	28.07	28.07	27.79	27.94
1587	NYSE	ICE	Wed, Mar 7, 2012	27.47	28.17	27.47	27.88
1586	NYSE	ICE	Tue, Mar 6, 2012	27.25	27.77	27.24	27.51
1585	NYSE	ICE	Mon, Mar 5, 2012	27.83	27.95	27.47	27.63
1584	NYSE	ICE	Fri, Mar 2, 2012	27.99	28.38	27.81	27.87
1583	NYSE	ICE	Thu, Mar 1, 2012	27.61	28.02	27.41	27.96
1582	NYSE	ICE	Wed, Feb 29, 2012	27.91	28.10	27.50	27.59
1581	NYSE	ICE	Tue, Feb 28, 2012	27.96	28.02	27.47	27.97
1580	NYSE	ICE	Mon, Feb 27, 2012	27.76	28.00	27.33	27.93
1579	NYSE	ICE	Fri, Feb 24, 2012	28.02	28.02	27.51	27.95
1578	NYSE	ICE	Thu, Feb 23, 2012	26.62	28.09	26.50	27.85
1577	NYSE	ICE	Wed, Feb 22, 2012	26.45	26.83	26.45	26.63
1576	NYSE	ICE	Tue, Feb 21, 2012	26.46	26.88	26.46	26.67
1575	NYSE	ICE	Fri, Feb 17, 2012	26.86	27.00	26.66	26.89
1574	NYSE	ICE	Thu, Feb 16, 2012	26.56	26.80	26.39	26.77
1573	NYSE	ICE	Wed, Feb 15, 2012	26.77	26.86	26.52	26.57
1572	NYSE	ICE	Tue, Feb 14, 2012	26.85	26.85	26.52	26.74
1571	NYSE	ICE	Mon, Feb 13, 2012	27.00	27.00	26.30	26.75
1570	NYSE	ICE	Fri, Feb 10, 2012	26.05	27.00	25.78	26.97
1569	NYSE	ICE	Thu, Feb 9, 2012	26.17	26.57	26.08	26.39
1568	NYSE	ICE	Wed, Feb 8, 2012	25.20	26.29	25.20	26.02
1567	NYSE	ICE	Tue, Feb 7, 2012	24.45	24.88	24.37	24.55
1566	NYSE	ICE	Mon, Feb 6, 2012	24.04	24.60	24.04	24.55
1565	NYSE	ICE	Fri, Feb 3, 2012	24.05	24.53	24.05	24.46
1564	NYSE	ICE	Thu, Feb 2, 2012	23.01	23.94	22.92	23.93
1563	NYSE	ICE	Wed, Feb 1, 2012	23.11	23.16	22.92	22.94
1562	NYSE	ICE	Tue, Jan 31, 2012	23.17	23.21	22.84	22.90
1561	NYSE	ICE	Mon, Jan 30, 2012	23.10	23.30	22.91	23.09
1560	NYSE	ICE	Fri, Jan 27, 2012	23.41	23.56	23.14	23.29
1559	NYSE	ICE	Thu, Jan 26, 2012	23.60	23.80	23.41	23.49
1558	NYSE	ICE	Wed, Jan 25, 2012	23.66	23.77	23.40	23.51
1557	NYSE	ICE	Tue, Jan 24, 2012	23.44	23.86	23.26	23.79
1556	NYSE	ICE	Mon, Jan 23, 2012	23.50	23.78	23.40	23.71
1555	NYSE	ICE	Fri, Jan 20, 2012	23.62	23.67	23.25	23.48
1554	NYSE	ICE	Thu, Jan 19, 2012	23.03	23.77	22.79	23.61
1553	NYSE	ICE	Wed, Jan 18, 2012	22.42	22.95	22.13	22.95
1552	NYSE	ICE	Tue, Jan 17, 2012	23.15	23.40	22.36	22.43
1551	NYSE	ICE	Fri, Jan 13, 2012	22.77	23.44	22.77	23.29
1550	NYSE	ICE	Thu, Jan 12, 2012	22.60	23.03	22.52	22.99
1549	NYSE	ICE	Wed, Jan 11, 2012	22.63	22.69	22.36	22.52
1548	NYSE	ICE	Tue, Jan 10, 2012	22.72	22.81	22.55	22.78
1547	NYSE	ICE	Mon, Jan 9, 2012	23.13	23.14	22.34	22.52
1546	NYSE	ICE	Fri, Jan 6, 2012	23.18	23.31	22.75	23.00
1545	NYSE	ICE	Thu, Jan 5, 2012	23.19	23.45	22.94	23.40
1544	NYSE	ICE	Wed, Jan 4, 2012	23.71	23.84	23.16	23.40
1543	NYSE	ICE	Tue, Jan 3, 2012	24.48	24.62	23.68	23.71
1542	NYSE	ICE	Fri, Dec 30, 2011	24.25	24.35	24.02	24.11
1541	NYSE	ICE	Thu, Dec 29, 2011	23.95	24.37	23.85	24.26
1540	NYSE	ICE	Wed, Dec 28, 2011	24.10	24.16	23.76	23.88
1539	NYSE	ICE	Tue, Dec 27, 2011	23.97	24.24	23.81	24.11
1538	NYSE	ICE	Fri, Dec 23, 2011	23.89	24.03	23.57	24.02
1537	NYSE	ICE	Thu, Dec 22, 2011	23.75	23.98	23.68	23.91
1536	NYSE	ICE	Wed, Dec 21, 2011	23.98	24.00	23.44	23.71
1535	NYSE	ICE	Tue, Dec 20, 2011	23.62	24.05	23.60	23.98
1534	NYSE	ICE	Mon, Dec 19, 2011	23.66	23.67	23.16	23.24
1533	NYSE	ICE	Fri, Dec 16, 2011	23.65	23.78	23.36	23.54
1532	NYSE	ICE	Thu, Dec 15, 2011	23.69	23.70	23.21	23.42
1531	NYSE	ICE	Wed, Dec 14, 2011	23.41	23.64	23.22	23.45
1530	NYSE	ICE	Tue, Dec 13, 2011	23.98	24.12	23.18	23.47
1529	NYSE	ICE	Mon, Dec 12, 2011	24.29	24.39	23.70	23.91
1528	NYSE	ICE	Fri, Dec 9, 2011	24.26	24.69	24.14	24.58
1527	NYSE	ICE	Thu, Dec 8, 2011	24.43	24.80	24.06	24.12
1526	NYSE	ICE	Wed, Dec 7, 2011	24.42	24.75	23.95	24.60
1525	NYSE	ICE	Tue, Dec 6, 2011	24.40	24.81	24.39	24.66
1524	NYSE	ICE	Mon, Dec 5, 2011	25.03	25.16	24.28	24.45
1523	NYSE	ICE	Fri, Dec 2, 2011	25.18	25.51	24.63	24.68
1522	NYSE	ICE	Thu, Dec 1, 2011	24.29	25.13	23.94	24.94
1521	NYSE	ICE	Wed, Nov 30, 2011	24.18	24.38	23.86	24.34
1520	NYSE	ICE	Tue, Nov 29, 2011	23.47	24.04	23.28	23.48
1519	NYSE	ICE	Mon, Nov 28, 2011	23.43	23.62	23.19	23.51
1518	NYSE	ICE	Fri, Nov 25, 2011	22.60	22.92	22.60	22.76
1517	NYSE	ICE	Wed, Nov 23, 2011	22.99	23.12	22.65	22.66
1516	NYSE	ICE	Tue, Nov 22, 2011	22.89	23.50	22.78	23.18
1515	NYSE	ICE	Mon, Nov 21, 2011	22.94	23.24	22.69	22.83
1514	NYSE	ICE	Fri, Nov 18, 2011	23.60	23.83	23.30	23.44
1513	NYSE	ICE	Thu, Nov 17, 2011	24.40	24.50	23.53	23.63
1512	NYSE	ICE	Wed, Nov 16, 2011	25.12	25.24	24.47	24.49
1511	NYSE	ICE	Tue, Nov 15, 2011	25.25	25.54	25.16	25.41
1510	NYSE	ICE	Mon, Nov 14, 2011	25.41	25.46	25.15	25.34
1509	NYSE	ICE	Fri, Nov 11, 2011	25.40	25.60	25.15	25.58
1508	NYSE	ICE	Thu, Nov 10, 2011	25.20	25.26	24.67	25.07
1507	NYSE	ICE	Wed, Nov 9, 2011	24.75	25.16	24.60	24.83
1506	NYSE	ICE	Tue, Nov 8, 2011	25.08	25.46	24.94	25.41
1505	NYSE	ICE	Mon, Nov 7, 2011	25.41	25.59	24.77	24.95
1504	NYSE	ICE	Fri, Nov 4, 2011	25.40	25.87	25.29	25.50
1503	NYSE	ICE	Thu, Nov 3, 2011	25.00	25.75	24.56	25.56
1502	NYSE	ICE	Wed, Nov 2, 2011	25.00	25.95	23.97	24.52
1501	NYSE	ICE	Tue, Nov 1, 2011	25.36	25.73	24.59	24.65
1500	NYSE	ICE	Mon, Oct 31, 2011	25.78	26.46	25.78	25.98
1499	NYSE	ICE	Fri, Oct 28, 2011	26.34	26.58	25.94	26.49
1498	NYSE	ICE	Thu, Oct 27, 2011	26.14	26.53	25.67	26.30
1497	NYSE	ICE	Wed, Oct 26, 2011	25.23	25.38	24.89	25.15
1496	NYSE	ICE	Tue, Oct 25, 2011	25.28	25.46	24.74	24.82
1495	NYSE	ICE	Mon, Oct 24, 2011	25.37	26.00	25.33	25.65
1494	NYSE	ICE	Fri, Oct 21, 2011	24.72	25.60	24.72	25.30
1493	NYSE	ICE	Thu, Oct 20, 2011	24.68	24.69	24.18	24.56
1492	NYSE	ICE	Wed, Oct 19, 2011	24.94	25.03	24.51	24.56
1491	NYSE	ICE	Tue, Oct 18, 2011	24.50	25.06	23.94	24.90
1490	NYSE	ICE	Mon, Oct 17, 2011	24.68	24.99	24.39	24.46
1489	NYSE	ICE	Fri, Oct 14, 2011	25.09	25.10	24.60	24.89
1488	NYSE	ICE	Thu, Oct 13, 2011	24.96	24.97	24.47	24.82
1487	NYSE	ICE	Wed, Oct 12, 2011	24.83	25.49	24.69	25.12
1486	NYSE	ICE	Tue, Oct 11, 2011	25.00	25.10	24.32	24.62
1485	NYSE	ICE	Mon, Oct 10, 2011	24.75	25.28	24.70	25.19
1484	NYSE	ICE	Fri, Oct 7, 2011	24.95	24.95	24.21	24.32
1483	NYSE	ICE	Thu, Oct 6, 2011	24.59	25.14	24.30	25.10
1482	NYSE	ICE	Wed, Oct 5, 2011	24.29	24.76	23.88	24.63
1481	NYSE	ICE	Tue, Oct 4, 2011	23.29	24.34	23.05	24.25
1480	NYSE	ICE	Mon, Oct 3, 2011	23.57	24.24	23.51	23.54
1479	NYSE	ICE	Fri, Sep 30, 2011	24.18	24.28	23.63	23.65
1478	NYSE	ICE	Thu, Sep 29, 2011	24.60	24.77	23.84	24.44
1477	NYSE	ICE	Wed, Sep 28, 2011	24.61	24.80	24.13	24.28
1476	NYSE	ICE	Tue, Sep 27, 2011	25.01	25.14	24.66	24.81
1475	NYSE	ICE	Mon, Sep 26, 2011	24.73	24.84	23.88	24.81
1474	NYSE	ICE	Fri, Sep 23, 2011	24.51	24.69	23.96	24.42
1473	NYSE	ICE	Thu, Sep 22, 2011	24.02	24.72	23.76	24.59
1472	NYSE	ICE	Wed, Sep 21, 2011	24.50	25.29	24.49	24.57
1471	NYSE	ICE	Tue, Sep 20, 2011	24.74	25.10	24.38	24.49
1470	NYSE	ICE	Mon, Sep 19, 2011	24.52	24.79	24.21	24.58
1469	NYSE	ICE	Fri, Sep 16, 2011	24.74	25.06	24.58	25.00
1468	NYSE	ICE	Thu, Sep 15, 2011	24.26	24.76	23.77	24.74
1467	NYSE	ICE	Wed, Sep 14, 2011	23.95	24.40	23.27	24.10
1466	NYSE	ICE	Tue, Sep 13, 2011	23.51	23.87	23.24	23.82
1465	NYSE	ICE	Mon, Sep 12, 2011	22.53	23.55	22.42	23.53
1464	NYSE	ICE	Fri, Sep 9, 2011	23.10	23.40	22.77	22.90
1463	NYSE	ICE	Thu, Sep 8, 2011	23.22	23.60	23.04	23.34
1462	NYSE	ICE	Wed, Sep 7, 2011	22.92	23.45	22.75	23.41
1461	NYSE	ICE	Tue, Sep 6, 2011	21.80	22.70	21.76	22.64
1460	NYSE	ICE	Fri, Sep 2, 2011	22.68	22.82	22.33	22.51
1459	NYSE	ICE	Thu, Sep 1, 2011	23.55	23.60	22.96	23.04
1458	NYSE	ICE	Wed, Aug 31, 2011	23.46	23.69	23.30	23.59
1457	NYSE	ICE	Tue, Aug 30, 2011	23.20	23.39	22.74	23.24
1456	NYSE	ICE	Mon, Aug 29, 2011	22.92	23.29	22.73	23.29
1455	NYSE	ICE	Fri, Aug 26, 2011	21.87	22.46	21.43	22.42
1454	NYSE	ICE	Thu, Aug 25, 2011	22.78	22.78	21.85	22.05
1453	NYSE	ICE	Wed, Aug 24, 2011	22.18	22.54	22.02	22.52
1452	NYSE	ICE	Tue, Aug 23, 2011	21.25	22.28	21.06	22.26
1451	NYSE	ICE	Mon, Aug 22, 2011	21.42	21.70	21.15	21.25
1450	NYSE	ICE	Fri, Aug 19, 2011	20.84	21.47	20.80	21.01
1449	NYSE	ICE	Thu, Aug 18, 2011	21.61	21.71	20.98	21.15
1448	NYSE	ICE	Wed, Aug 17, 2011	22.37	22.79	22.13	22.23
1447	NYSE	ICE	Tue, Aug 16, 2011	23.01	23.10	21.86	22.24
1446	NYSE	ICE	Mon, Aug 15, 2011	23.18	23.33	22.94	23.29
1445	NYSE	ICE	Fri, Aug 12, 2011	23.51	23.65	22.88	22.98
1444	NYSE	ICE	Thu, Aug 11, 2011	22.20	23.65	22.14	23.37
1443	NYSE	ICE	Wed, Aug 10, 2011	22.00	22.97	21.35	21.96
1442	NYSE	ICE	Tue, Aug 9, 2011	21.20	22.87	20.95	22.60
1441	NYSE	ICE	Mon, Aug 8, 2011	21.52	22.17	20.51	20.78
1440	NYSE	ICE	Fri, Aug 5, 2011	22.44	22.76	21.81	22.03
1439	NYSE	ICE	Thu, Aug 4, 2011	23.06	23.17	22.13	22.17
1438	NYSE	ICE	Wed, Aug 3, 2011	23.88	24.11	22.82	23.40
1437	NYSE	ICE	Tue, Aug 2, 2011	24.24	24.43	23.81	23.82
1436	NYSE	ICE	Mon, Aug 1, 2011	24.95	24.95	24.18	24.42
1435	NYSE	ICE	Fri, Jul 29, 2011	24.52	24.99	24.30	24.66
1434	NYSE	ICE	Thu, Jul 28, 2011	24.64	25.12	24.64	24.72
1433	NYSE	ICE	Wed, Jul 27, 2011	25.16	25.30	24.56	24.62
1432	NYSE	ICE	Tue, Jul 26, 2011	25.49	25.58	25.22	25.26
1431	NYSE	ICE	Mon, Jul 25, 2011	25.48	25.73	25.41	25.56
1430	NYSE	ICE	Fri, Jul 22, 2011	25.37	25.87	25.37	25.74
1429	NYSE	ICE	Thu, Jul 21, 2011	25.49	25.70	25.36	25.64
1428	NYSE	ICE	Wed, Jul 20, 2011	25.60	25.75	25.19	25.26
1427	NYSE	ICE	Tue, Jul 19, 2011	25.33	25.55	25.19	25.53
1426	NYSE	ICE	Mon, Jul 18, 2011	25.44	25.57	25.03	25.18
1425	NYSE	ICE	Fri, Jul 15, 2011	25.25	25.51	25.09	25.50
1424	NYSE	ICE	Thu, Jul 14, 2011	25.35	25.70	25.16	25.21
1423	NYSE	ICE	Wed, Jul 13, 2011	25.26	25.60	25.17	25.22
1422	NYSE	ICE	Tue, Jul 12, 2011	25.12	25.40	25.05	25.06
1421	NYSE	ICE	Mon, Jul 11, 2011	25.36	25.56	24.94	25.12
1420	NYSE	ICE	Fri, Jul 8, 2011	25.59	25.78	25.43	25.68
1419	NYSE	ICE	Thu, Jul 7, 2011	25.82	26.34	25.67	25.90
1418	NYSE	ICE	Wed, Jul 6, 2011	25.59	25.59	25.36	25.57
1417	NYSE	ICE	Tue, Jul 5, 2011	25.33	25.83	25.33	25.70
1416	NYSE	ICE	Fri, Jul 1, 2011	24.97	25.45	24.96	25.40
1415	NYSE	ICE	Thu, Jun 30, 2011	24.94	25.15	24.79	24.94
1414	NYSE	ICE	Wed, Jun 29, 2011	24.59	25.17	24.55	24.83
1413	NYSE	ICE	Tue, Jun 28, 2011	24.16	24.71	23.97	24.48
1412	NYSE	ICE	Mon, Jun 27, 2011	23.78	24.18	23.73	24.10
1411	NYSE	ICE	Fri, Jun 24, 2011	23.93	24.05	23.55	23.71
1410	NYSE	ICE	Thu, Jun 23, 2011	23.67	23.99	23.45	23.92
1409	NYSE	ICE	Wed, Jun 22, 2011	24.46	24.59	23.97	23.99
1408	NYSE	ICE	Tue, Jun 21, 2011	24.23	24.47	24.10	24.45
1407	NYSE	ICE	Mon, Jun 20, 2011	23.89	24.15	23.63	24.13
1406	NYSE	ICE	Fri, Jun 17, 2011	23.58	23.79	23.53	23.62
1405	NYSE	ICE	Thu, Jun 16, 2011	23.27	23.86	23.22	23.42
1404	NYSE	ICE	Wed, Jun 15, 2011	23.50	23.61	23.15	23.30
1403	NYSE	ICE	Tue, Jun 14, 2011	23.42	23.77	23.34	23.71
1402	NYSE	ICE	Mon, Jun 13, 2011	23.24	23.39	23.12	23.19
1401	NYSE	ICE	Fri, Jun 10, 2011	23.09	23.36	23.01	23.16
1400	NYSE	ICE	Thu, Jun 9, 2011	22.72	23.40	22.60	23.34
1399	NYSE	ICE	Wed, Jun 8, 2011	22.56	22.79	22.53	22.64
1398	NYSE	ICE	Tue, Jun 7, 2011	22.82	22.96	22.66	22.77
1397	NYSE	ICE	Mon, Jun 6, 2011	23.00	23.10	22.65	22.75
1396	NYSE	ICE	Fri, Jun 3, 2011	23.23	23.50	23.10	23.13
1395	NYSE	ICE	Thu, Jun 2, 2011	23.38	23.60	23.18	23.47
1394	NYSE	ICE	Wed, Jun 1, 2011	24.09	24.14	23.31	23.32
1393	NYSE	ICE	Tue, May 31, 2011	24.04	24.13	23.76	24.13
1392	NYSE	ICE	Fri, May 27, 2011	24.24	24.35	23.72	23.83
1391	NYSE	ICE	Thu, May 26, 2011	24.11	24.16	23.95	24.07
1390	NYSE	ICE	Wed, May 25, 2011	24.15	24.34	24.05	24.23
1389	NYSE	ICE	Tue, May 24, 2011	24.12	24.33	23.98	24.27
1388	NYSE	ICE	Mon, May 23, 2011	24.00	24.12	23.90	24.08
1387	NYSE	ICE	Fri, May 20, 2011	24.55	24.72	24.20	24.24
1386	NYSE	ICE	Thu, May 19, 2011	24.52	24.60	24.18	24.57
1385	NYSE	ICE	Wed, May 18, 2011	24.13	24.51	24.08	24.47
1384	NYSE	ICE	Tue, May 17, 2011	24.51	24.67	24.02	24.10
1383	NYSE	ICE	Mon, May 16, 2011	24.25	25.33	24.20	24.44
1382	NYSE	ICE	Fri, May 13, 2011	23.99	24.12	23.57	23.66
1381	NYSE	ICE	Thu, May 12, 2011	23.96	24.18	23.73	24.01
1380	NYSE	ICE	Wed, May 11, 2011	24.01	24.29	23.88	24.06
1379	NYSE	ICE	Tue, May 10, 2011	23.80	24.07	23.66	24.05
1378	NYSE	ICE	Mon, May 9, 2011	23.55	23.86	23.39	23.79
1377	NYSE	ICE	Fri, May 6, 2011	23.04	23.62	22.99	23.52
1376	NYSE	ICE	Thu, May 5, 2011	22.86	23.07	22.45	22.81
1375	NYSE	ICE	Wed, May 4, 2011	23.20	23.40	22.44	22.97
1374	NYSE	ICE	Tue, May 3, 2011	23.60	23.74	23.21	23.29
1373	NYSE	ICE	Mon, May 2, 2011	24.13	24.15	23.54	23.64
1372	NYSE	ICE	Fri, Apr 29, 2011	24.06	24.13	23.76	24.07
1371	NYSE	ICE	Thu, Apr 28, 2011	24.31	24.39	23.92	24.04
1370	NYSE	ICE	Wed, Apr 27, 2011	24.55	24.63	24.04	24.36
1369	NYSE	ICE	Tue, Apr 26, 2011	24.45	24.70	24.41	24.47
1368	NYSE	ICE	Mon, Apr 25, 2011	24.49	24.66	24.12	24.40
1367	NYSE	ICE	Thu, Apr 21, 2011	24.20	24.44	24.14	24.44
1366	NYSE	ICE	Wed, Apr 20, 2011	24.14	24.19	24.03	24.13
1365	NYSE	ICE	Tue, Apr 19, 2011	23.98	24.14	23.70	23.87
1364	NYSE	ICE	Mon, Apr 18, 2011	24.16	24.16	23.83	23.97
1363	NYSE	ICE	Fri, Apr 15, 2011	24.21	24.48	24.10	24.40
1362	NYSE	ICE	Thu, Apr 14, 2011	24.10	24.34	23.94	24.13
1361	NYSE	ICE	Wed, Apr 13, 2011	24.22	24.40	24.11	24.24
1360	NYSE	ICE	Tue, Apr 12, 2011	23.95	24.39	23.88	24.10
1359	NYSE	ICE	Mon, Apr 11, 2011	24.17	24.33	23.94	24.11
1358	NYSE	ICE	Fri, Apr 8, 2011	24.47	24.59	23.98	24.11
1357	NYSE	ICE	Thu, Apr 7, 2011	24.86	24.99	24.37	24.45
1356	NYSE	ICE	Wed, Apr 6, 2011	23.95	24.56	23.95	24.50
1355	NYSE	ICE	Tue, Apr 5, 2011	23.75	24.01	23.53	23.96
1354	NYSE	ICE	Mon, Apr 4, 2011	24.08	24.58	23.63	23.78
1353	NYSE	ICE	Fri, Apr 1, 2011	24.52	24.65	23.59	23.95
1352	NYSE	ICE	Thu, Mar 31, 2011	24.92	25.00	24.41	24.71
1351	NYSE	ICE	Wed, Mar 30, 2011	25.38	25.39	24.94	24.99
1350	NYSE	ICE	Tue, Mar 29, 2011	25.10	25.23	24.80	25.22
1349	NYSE	ICE	Mon, Mar 28, 2011	25.35	25.65	25.14	25.16
1348	NYSE	ICE	Fri, Mar 25, 2011	25.48	25.67	25.24	25.60
1347	NYSE	ICE	Thu, Mar 24, 2011	25.54	25.62	25.27	25.46
1346	NYSE	ICE	Wed, Mar 23, 2011	25.06	25.60	25.05	25.41
1345	NYSE	ICE	Tue, Mar 22, 2011	24.97	25.36	24.93	25.15
1344	NYSE	ICE	Mon, Mar 21, 2011	25.15	25.28	24.91	25.05
1343	NYSE	ICE	Fri, Mar 18, 2011	25.40	25.49	24.78	24.95
1342	NYSE	ICE	Thu, Mar 17, 2011	25.08	25.26	24.95	25.07
1341	NYSE	ICE	Wed, Mar 16, 2011	24.63	25.14	24.58	24.75
1340	NYSE	ICE	Tue, Mar 15, 2011	24.37	24.98	24.24	24.67
1339	NYSE	ICE	Mon, Mar 14, 2011	25.05	25.12	24.78	24.96
1338	NYSE	ICE	Fri, Mar 11, 2011	25.56	25.71	24.95	25.21
1337	NYSE	ICE	Thu, Mar 10, 2011	25.93	26.01	25.34	25.52
1336	NYSE	ICE	Wed, Mar 9, 2011	26.27	26.37	26.07	26.19
1335	NYSE	ICE	Tue, Mar 8, 2011	26.71	26.71	26.09	26.39
1334	NYSE	ICE	Mon, Mar 7, 2011	26.10	27.08	26.08	26.94
1333	NYSE	ICE	Fri, Mar 4, 2011	25.96	26.09	25.74	26.05
1332	NYSE	ICE	Thu, Mar 3, 2011	25.69	26.05	25.61	25.90
1331	NYSE	ICE	Wed, Mar 2, 2011	25.32	25.75	25.25	25.50
1330	NYSE	ICE	Tue, Mar 1, 2011	25.68	25.83	25.33	25.42
1329	NYSE	ICE	Mon, Feb 28, 2011	25.49	26.05	25.36	25.64
1328	NYSE	ICE	Fri, Feb 25, 2011	24.84	25.40	24.80	25.38
1327	NYSE	ICE	Thu, Feb 24, 2011	24.40	24.96	24.30	24.73
1326	NYSE	ICE	Wed, Feb 23, 2011	24.49	24.64	24.16	24.55
1325	NYSE	ICE	Tue, Feb 22, 2011	25.12	25.22	24.26	24.46
1324	NYSE	ICE	Fri, Feb 18, 2011	25.82	25.82	25.13	25.44
1323	NYSE	ICE	Thu, Feb 17, 2011	25.40	25.91	25.40	25.78
1322	NYSE	ICE	Wed, Feb 16, 2011	25.40	25.86	25.30	25.58
1321	NYSE	ICE	Tue, Feb 15, 2011	26.00	26.04	25.17	25.35
1320	NYSE	ICE	Mon, Feb 14, 2011	25.71	26.31	25.53	26.09
1319	NYSE	ICE	Fri, Feb 11, 2011	25.52	25.90	25.39	25.76
1318	NYSE	ICE	Thu, Feb 10, 2011	24.53	25.83	24.50	25.69
1317	NYSE	ICE	Wed, Feb 9, 2011	24.00	24.69	23.90	24.63
1316	NYSE	ICE	Tue, Feb 8, 2011	24.11	24.14	23.51	23.64
1315	NYSE	ICE	Mon, Feb 7, 2011	24.27	24.36	24.03	24.06
1314	NYSE	ICE	Fri, Feb 4, 2011	23.84	24.08	23.69	24.08
1313	NYSE	ICE	Thu, Feb 3, 2011	24.06	24.06	23.56	23.85
1312	NYSE	ICE	Wed, Feb 2, 2011	24.21	24.38	23.97	24.06
1311	NYSE	ICE	Tue, Feb 1, 2011	24.11	24.50	24.09	24.28
1310	NYSE	ICE	Mon, Jan 31, 2011	23.42	24.11	23.42	24.10
1309	NYSE	ICE	Fri, Jan 28, 2011	23.59	23.70	23.13	23.38
1308	NYSE	ICE	Thu, Jan 27, 2011	23.02	23.63	22.93	23.57
1307	NYSE	ICE	Wed, Jan 26, 2011	23.14	23.16	22.90	22.99
1306	NYSE	ICE	Tue, Jan 25, 2011	23.26	23.46	22.68	23.08
1305	NYSE	ICE	Mon, Jan 24, 2011	23.21	23.57	23.21	23.36
1304	NYSE	ICE	Fri, Jan 21, 2011	23.31	23.64	23.19	23.32
1303	NYSE	ICE	Thu, Jan 20, 2011	22.96	23.23	22.65	23.11
1302	NYSE	ICE	Wed, Jan 19, 2011	23.28	23.41	23.04	23.11
1301	NYSE	ICE	Tue, Jan 18, 2011	23.32	23.47	23.22	23.35
1300	NYSE	ICE	Fri, Jan 14, 2011	23.28	23.44	23.07	23.25
1299	NYSE	ICE	Thu, Jan 13, 2011	23.07	23.34	22.92	23.27
1298	NYSE	ICE	Wed, Jan 12, 2011	22.70	23.34	22.55	23.08
1297	NYSE	ICE	Tue, Jan 11, 2011	22.95	23.10	22.50	22.50
1296	NYSE	ICE	Mon, Jan 10, 2011	22.53	23.09	22.53	22.82
1295	NYSE	ICE	Fri, Jan 7, 2011	22.93	23.01	22.43	22.80
1294	NYSE	ICE	Thu, Jan 6, 2011	23.52	23.54	22.75	22.90
1293	NYSE	ICE	Wed, Jan 5, 2011	23.53	23.83	23.44	23.53
1292	NYSE	ICE	Tue, Jan 4, 2011	23.84	24.04	23.49	23.59
1291	NYSE	ICE	Mon, Jan 3, 2011	23.96	24.20	23.76	23.83
1290	NYSE	ICE	Fri, Dec 31, 2010	23.82	23.97	23.81	23.83
1289	NYSE	ICE	Thu, Dec 30, 2010	23.97	24.05	23.84	23.90
1288	NYSE	ICE	Wed, Dec 29, 2010	24.18	24.18	23.84	23.97
1287	NYSE	ICE	Tue, Dec 28, 2010	24.18	24.26	24.06	24.18
1286	NYSE	ICE	Mon, Dec 27, 2010	23.91	24.18	23.89	24.17
1285	NYSE	ICE	Thu, Dec 23, 2010	24.04	24.07	23.92	24.00
1284	NYSE	ICE	Wed, Dec 22, 2010	24.02	24.38	24.02	24.09
1283	NYSE	ICE	Tue, Dec 21, 2010	23.89	24.08	23.83	24.02
1282	NYSE	ICE	Mon, Dec 20, 2010	23.87	24.10	23.79	23.81
1281	NYSE	ICE	Fri, Dec 17, 2010	23.80	24.05	23.40	23.85
1280	NYSE	ICE	Thu, Dec 16, 2010	23.53	23.68	23.27	23.47
1279	NYSE	ICE	Wed, Dec 15, 2010	23.23	23.69	23.12	23.56
1278	NYSE	ICE	Tue, Dec 14, 2010	23.53	23.53	23.17	23.28
1277	NYSE	ICE	Mon, Dec 13, 2010	23.70	24.11	23.55	23.55
1276	NYSE	ICE	Fri, Dec 10, 2010	23.54	23.66	23.36	23.51
1275	NYSE	ICE	Thu, Dec 9, 2010	23.62	23.73	23.35	23.54
1274	NYSE	ICE	Wed, Dec 8, 2010	23.28	23.63	23.24	23.61
1273	NYSE	ICE	Tue, Dec 7, 2010	23.59	23.88	23.22	23.24
1272	NYSE	ICE	Mon, Dec 6, 2010	23.30	23.61	23.27	23.59
1271	NYSE	ICE	Fri, Dec 3, 2010	23.97	24.00	23.08	23.35
1270	NYSE	ICE	Thu, Dec 2, 2010	23.19	24.16	23.13	24.07
1269	NYSE	ICE	Wed, Dec 1, 2010	22.84	23.14	22.70	23.12
1268	NYSE	ICE	Tue, Nov 30, 2010	22.36	22.60	22.27	22.54
1267	NYSE	ICE	Mon, Nov 29, 2010	22.50	22.69	22.34	22.58
1266	NYSE	ICE	Fri, Nov 26, 2010	22.65	22.90	22.54	22.61
1265	NYSE	ICE	Wed, Nov 24, 2010	22.46	22.86	22.39	22.85
1264	NYSE	ICE	Tue, Nov 23, 2010	22.34	22.57	22.20	22.36
1263	NYSE	ICE	Mon, Nov 22, 2010	22.79	22.82	22.50	22.59
1262	NYSE	ICE	Fri, Nov 19, 2010	22.63	23.00	22.49	22.96
1261	NYSE	ICE	Thu, Nov 18, 2010	22.55	22.79	22.37	22.63
1260	NYSE	ICE	Wed, Nov 17, 2010	22.19	22.37	22.07	22.34
1259	NYSE	ICE	Tue, Nov 16, 2010	22.55	22.71	22.12	22.15
1258	NYSE	ICE	Mon, Nov 15, 2010	22.55	22.88	22.51	22.67
1257	NYSE	ICE	Fri, Nov 12, 2010	22.80	22.90	22.37	22.45
1256	NYSE	ICE	Thu, Nov 11, 2010	22.99	23.18	22.82	22.94
1255	NYSE	ICE	Wed, Nov 10, 2010	23.03	23.24	22.75	23.19
1254	NYSE	ICE	Tue, Nov 9, 2010	23.50	23.50	22.97	23.03
1253	NYSE	ICE	Mon, Nov 8, 2010	23.37	23.49	23.07	23.47
1252	NYSE	ICE	Fri, Nov 5, 2010	23.03	23.53	22.95	23.49
1251	NYSE	ICE	Thu, Nov 4, 2010	22.72	22.95	22.57	22.94
1250	NYSE	ICE	Wed, Nov 3, 2010	22.77	22.81	22.27	22.50
1249	NYSE	ICE	Tue, Nov 2, 2010	23.14	23.14	22.63	22.70
1248	NYSE	ICE	Mon, Nov 1, 2010	22.90	23.12	22.51	22.85
1247	NYSE	ICE	Fri, Oct 29, 2010	22.81	23.11	22.76	22.97
1246	NYSE	ICE	Thu, Oct 28, 2010	23.07	23.11	22.83	22.91
1245	NYSE	ICE	Wed, Oct 27, 2010	22.51	22.97	22.49	22.93
1244	NYSE	ICE	Tue, Oct 26, 2010	22.69	22.88	22.14	22.63
1243	NYSE	ICE	Mon, Oct 25, 2010	23.49	23.60	23.07	23.12
1242	NYSE	ICE	Fri, Oct 22, 2010	23.65	23.82	23.34	23.37
1241	NYSE	ICE	Thu, Oct 21, 2010	23.29	23.67	23.22	23.64
1240	NYSE	ICE	Wed, Oct 20, 2010	23.19	23.43	23.12	23.20
1239	NYSE	ICE	Tue, Oct 19, 2010	23.05	23.43	22.81	23.19
1238	NYSE	ICE	Mon, Oct 18, 2010	23.00	23.38	22.87	23.36
1237	NYSE	ICE	Fri, Oct 15, 2010	22.82	23.04	22.56	23.00
1236	NYSE	ICE	Thu, Oct 14, 2010	22.58	22.79	22.41	22.59
1235	NYSE	ICE	Wed, Oct 13, 2010	22.78	23.00	22.56	22.59
1234	NYSE	ICE	Tue, Oct 12, 2010	22.37	22.72	22.22	22.65
1233	NYSE	ICE	Mon, Oct 11, 2010	22.46	22.51	22.32	22.40
1232	NYSE	ICE	Fri, Oct 8, 2010	22.30	22.54	22.13	22.47
1231	NYSE	ICE	Thu, Oct 7, 2010	22.25	22.51	22.15	22.28
1230	NYSE	ICE	Wed, Oct 6, 2010	22.18	22.34	22.05	22.16
1229	NYSE	ICE	Tue, Oct 5, 2010	21.66	22.37	21.49	22.26
1228	NYSE	ICE	Mon, Oct 4, 2010	21.21	21.56	21.17	21.47
1227	NYSE	ICE	Fri, Oct 1, 2010	21.13	21.44	21.02	21.31
1226	NYSE	ICE	Thu, Sep 30, 2010	21.23	21.44	20.94	20.94
1225	NYSE	ICE	Wed, Sep 29, 2010	21.05	21.17	20.86	21.05
1224	NYSE	ICE	Tue, Sep 28, 2010	21.07	21.21	20.80	21.17
1223	NYSE	ICE	Mon, Sep 27, 2010	20.96	21.20	20.85	21.01
1222	NYSE	ICE	Fri, Sep 24, 2010	20.45	20.94	20.41	20.91
1221	NYSE	ICE	Thu, Sep 23, 2010	20.46	20.51	20.15	20.21
1220	NYSE	ICE	Wed, Sep 22, 2010	20.66	20.97	20.52	20.57
1219	NYSE	ICE	Tue, Sep 21, 2010	20.99	21.10	20.62	20.70
1218	NYSE	ICE	Mon, Sep 20, 2010	21.04	21.08	20.79	20.99
1217	NYSE	ICE	Fri, Sep 17, 2010	21.32	21.36	20.97	20.99
1216	NYSE	ICE	Thu, Sep 16, 2010	21.42	21.46	21.10	21.24
1215	NYSE	ICE	Wed, Sep 15, 2010	21.25	21.46	21.16	21.43
1214	NYSE	ICE	Tue, Sep 14, 2010	21.42	21.57	21.26	21.29
1213	NYSE	ICE	Mon, Sep 13, 2010	21.31	21.54	21.21	21.45
1212	NYSE	ICE	Fri, Sep 10, 2010	20.86	21.20	20.86	21.10
1211	NYSE	ICE	Thu, Sep 9, 2010	21.07	21.09	20.77	20.88
1210	NYSE	ICE	Wed, Sep 8, 2010	20.66	21.00	20.66	20.82
1209	NYSE	ICE	Tue, Sep 7, 2010	20.34	20.78	20.28	20.65
1208	NYSE	ICE	Fri, Sep 3, 2010	20.36	20.47	20.05	20.47
1207	NYSE	ICE	Thu, Sep 2, 2010	19.80	20.15	19.62	20.13
1206	NYSE	ICE	Wed, Sep 1, 2010	19.50	19.88	19.48	19.88
1205	NYSE	ICE	Tue, Aug 31, 2010	18.80	19.20	18.80	19.11
1204	NYSE	ICE	Mon, Aug 30, 2010	19.44	19.46	18.88	18.88
1203	NYSE	ICE	Fri, Aug 27, 2010	19.27	19.47	19.16	19.47
1202	NYSE	ICE	Thu, Aug 26, 2010	19.24	19.46	19.03	19.14
1201	NYSE	ICE	Wed, Aug 25, 2010	18.69	19.25	18.44	19.13
1200	NYSE	ICE	Tue, Aug 24, 2010	19.10	19.10	18.74	18.78
1199	NYSE	ICE	Mon, Aug 23, 2010	19.43	19.60	19.26	19.30
1198	NYSE	ICE	Fri, Aug 20, 2010	19.30	19.54	19.30	19.41
1197	NYSE	ICE	Thu, Aug 19, 2010	19.84	19.96	19.47	19.48
1196	NYSE	ICE	Wed, Aug 18, 2010	19.94	20.01	19.73	19.94
1195	NYSE	ICE	Tue, Aug 17, 2010	19.82	20.07	19.54	19.98
1194	NYSE	ICE	Mon, Aug 16, 2010	19.46	19.72	19.24	19.64
1193	NYSE	ICE	Fri, Aug 13, 2010	20.06	20.16	19.11	19.29
1192	NYSE	ICE	Thu, Aug 12, 2010	20.18	20.28	19.90	20.10
1191	NYSE	ICE	Wed, Aug 11, 2010	20.98	21.00	20.36	20.40
1190	NYSE	ICE	Tue, Aug 10, 2010	21.49	21.60	21.08	21.25
1189	NYSE	ICE	Mon, Aug 9, 2010	21.60	21.73	21.21	21.71
1188	NYSE	ICE	Fri, Aug 6, 2010	21.50	21.79	21.34	21.47
1187	NYSE	ICE	Thu, Aug 5, 2010	22.00	22.00	21.59	21.79
1186	NYSE	ICE	Wed, Aug 4, 2010	21.65	22.31	21.65	22.06
1185	NYSE	ICE	Tue, Aug 3, 2010	21.65	21.69	21.35	21.48
1184	NYSE	ICE	Mon, Aug 2, 2010	21.40	21.77	21.35	21.73
1183	NYSE	ICE	Fri, Jul 30, 2010	21.13	21.29	20.83	21.12
1182	NYSE	ICE	Thu, Jul 29, 2010	21.40	21.63	21.14	21.29
1181	NYSE	ICE	Wed, Jul 28, 2010	21.43	21.64	21.29	21.33
1180	NYSE	ICE	Tue, Jul 27, 2010	21.69	21.78	21.36	21.44
1179	NYSE	ICE	Mon, Jul 26, 2010	21.73	21.73	21.38	21.60
1178	NYSE	ICE	Fri, Jul 23, 2010	21.13	21.70	21.13	21.67
1177	NYSE	ICE	Thu, Jul 22, 2010	21.16	21.50	21.05	21.30
1176	NYSE	ICE	Wed, Jul 21, 2010	21.82	21.82	20.84	20.88
1175	NYSE	ICE	Tue, Jul 20, 2010	20.60	21.57	20.50	21.51
1174	NYSE	ICE	Mon, Jul 19, 2010	20.36	20.72	20.29	20.58
1173	NYSE	ICE	Fri, Jul 16, 2010	20.86	21.08	20.27	20.31
1172	NYSE	ICE	Thu, Jul 15, 2010	21.16	21.35	20.73	21.11
1171	NYSE	ICE	Wed, Jul 14, 2010	21.48	21.56	20.89	21.18
1170	NYSE	ICE	Tue, Jul 13, 2010	21.54	21.72	21.45	21.60
1169	NYSE	ICE	Mon, Jul 12, 2010	21.27	21.46	21.16	21.32
1168	NYSE	ICE	Fri, Jul 9, 2010	21.42	21.64	21.13	21.33
1167	NYSE	ICE	Thu, Jul 8, 2010	21.43	21.60	21.11	21.46
1166	NYSE	ICE	Wed, Jul 7, 2010	20.82	21.41	20.51	21.36
1165	NYSE	ICE	Tue, Jul 6, 2010	21.52	21.58	20.35	20.78
1164	NYSE	ICE	Fri, Jul 2, 2010	22.54	22.54	20.95	21.25
1163	NYSE	ICE	Thu, Jul 1, 2010	22.72	22.89	21.94	22.53
1162	NYSE	ICE	Wed, Jun 30, 2010	22.76	23.18	22.52	22.61
1161	NYSE	ICE	Tue, Jun 29, 2010	23.32	23.40	22.62	22.78
1160	NYSE	ICE	Mon, Jun 28, 2010	23.67	23.90	23.17	23.60
1159	NYSE	ICE	Fri, Jun 25, 2010	23.10	23.83	23.00	23.67
1158	NYSE	ICE	Thu, Jun 24, 2010	23.28	23.39	22.85	22.90
1157	NYSE	ICE	Wed, Jun 23, 2010	23.77	24.03	23.32	23.50
1156	NYSE	ICE	Tue, Jun 22, 2010	24.35	24.68	23.84	23.88
1155	NYSE	ICE	Mon, Jun 21, 2010	24.64	24.81	24.17	24.30
1154	NYSE	ICE	Fri, Jun 18, 2010	24.45	24.65	24.32	24.43
1153	NYSE	ICE	Thu, Jun 17, 2010	24.78	24.90	24.16	24.47
1152	NYSE	ICE	Wed, Jun 16, 2010	24.39	25.91	24.39	25.39
1151	NYSE	ICE	Tue, Jun 15, 2010	24.63	24.88	24.39	24.65
1150	NYSE	ICE	Mon, Jun 14, 2010	25.06	25.08	24.54	24.58
1149	NYSE	ICE	Fri, Jun 11, 2010	23.65	24.80	23.65	24.68
1148	NYSE	ICE	Thu, Jun 10, 2010	23.16	23.84	23.16	23.79
1147	NYSE	ICE	Wed, Jun 9, 2010	23.22	23.76	22.84	22.96
1146	NYSE	ICE	Tue, Jun 8, 2010	23.53	23.63	22.70	23.21
1145	NYSE	ICE	Mon, Jun 7, 2010	23.73	24.09	23.38	23.39
1144	NYSE	ICE	Fri, Jun 4, 2010	23.73	24.11	23.47	23.58
1143	NYSE	ICE	Thu, Jun 3, 2010	24.44	24.50	24.06	24.24
1142	NYSE	ICE	Wed, Jun 2, 2010	23.41	24.30	23.41	24.28
1141	NYSE	ICE	Tue, Jun 1, 2010	23.14	23.65	22.83	23.17
1140	NYSE	ICE	Fri, May 28, 2010	23.42	23.65	23.12	23.23
1139	NYSE	ICE	Thu, May 27, 2010	22.89	23.49	22.89	23.47
1138	NYSE	ICE	Wed, May 26, 2010	22.86	23.15	22.51	22.62
1137	NYSE	ICE	Tue, May 25, 2010	22.32	22.82	21.88	22.78
1136	NYSE	ICE	Mon, May 24, 2010	23.11	23.56	22.83	22.84
1135	NYSE	ICE	Fri, May 21, 2010	21.80	23.04	21.59	23.02
1134	NYSE	ICE	Thu, May 20, 2010	22.30	22.60	21.88	21.90
1133	NYSE	ICE	Wed, May 19, 2010	22.79	23.08	22.25	22.80
1132	NYSE	ICE	Tue, May 18, 2010	24.01	24.24	22.77	22.94
1131	NYSE	ICE	Mon, May 17, 2010	23.75	23.95	23.31	23.87
1130	NYSE	ICE	Fri, May 14, 2010	24.26	24.28	23.40	23.64
1129	NYSE	ICE	Thu, May 13, 2010	24.51	25.00	24.37	24.38
1128	NYSE	ICE	Wed, May 12, 2010	24.19	24.78	24.19	24.52
1127	NYSE	ICE	Tue, May 11, 2010	24.49	24.97	24.05	24.09
1126	NYSE	ICE	Mon, May 10, 2010	23.84	24.71	23.69	24.68
1125	NYSE	ICE	Fri, May 7, 2010	23.46	23.72	22.70	22.94
1124	NYSE	ICE	Thu, May 6, 2010	23.79	24.08	22.00	23.41
1123	NYSE	ICE	Wed, May 5, 2010	22.58	24.00	22.45	23.80
1122	NYSE	ICE	Tue, May 4, 2010	23.14	23.22	22.61	22.69
1121	NYSE	ICE	Mon, May 3, 2010	23.46	23.60	23.20	23.37
1120	NYSE	ICE	Fri, Apr 30, 2010	23.64	23.87	23.32	23.33
1119	NYSE	ICE	Thu, Apr 29, 2010	23.60	23.90	23.20	23.76
1118	NYSE	ICE	Wed, Apr 28, 2010	23.36	23.64	23.04	23.29
1117	NYSE	ICE	Tue, Apr 27, 2010	24.19	24.20	23.12	23.16
1116	NYSE	ICE	Mon, Apr 26, 2010	23.70	24.53	23.61	24.06
1115	NYSE	ICE	Fri, Apr 23, 2010	23.46	23.74	23.19	23.65
1114	NYSE	ICE	Thu, Apr 22, 2010	22.23	23.74	22.13	23.37
1113	NYSE	ICE	Wed, Apr 21, 2010	22.54	22.58	22.06	22.37
1112	NYSE	ICE	Tue, Apr 20, 2010	21.99	22.50	21.78	22.48
1111	NYSE	ICE	Mon, Apr 19, 2010	21.41	21.95	21.36	21.89
1110	NYSE	ICE	Fri, Apr 16, 2010	22.23	22.31	21.44	21.50
1109	NYSE	ICE	Thu, Apr 15, 2010	22.07	22.33	22.07	22.33
1108	NYSE	ICE	Wed, Apr 14, 2010	21.86	22.15	21.80	22.14
1107	NYSE	ICE	Tue, Apr 13, 2010	21.75	21.90	21.66	21.78
1106	NYSE	ICE	Mon, Apr 12, 2010	21.39	21.94	21.39	21.72
1105	NYSE	ICE	Fri, Apr 9, 2010	21.42	21.60	21.32	21.41
1104	NYSE	ICE	Thu, Apr 8, 2010	21.15	21.50	21.11	21.41
1103	NYSE	ICE	Wed, Apr 7, 2010	21.38	21.50	21.15	21.23
1102	NYSE	ICE	Tue, Apr 6, 2010	21.78	21.81	21.13	21.41
1101	NYSE	ICE	Mon, Apr 5, 2010	22.53	22.63	22.01	22.08
1100	NYSE	ICE	Thu, Apr 1, 2010	22.55	22.79	22.38	22.54
1099	NYSE	ICE	Wed, Mar 31, 2010	22.06	22.72	22.04	22.44
1098	NYSE	ICE	Tue, Mar 30, 2010	22.27	22.30	21.98	22.07
1097	NYSE	ICE	Mon, Mar 29, 2010	22.30	22.40	22.07	22.27
1096	NYSE	ICE	Fri, Mar 26, 2010	22.05	22.47	22.05	22.22
1095	NYSE	ICE	Thu, Mar 25, 2010	22.21	22.44	21.95	21.98
1094	NYSE	ICE	Wed, Mar 24, 2010	21.93	22.25	21.74	22.10
1093	NYSE	ICE	Tue, Mar 23, 2010	22.04	22.05	21.74	21.97
1092	NYSE	ICE	Mon, Mar 22, 2010	21.49	22.03	21.38	21.98
1091	NYSE	ICE	Fri, Mar 19, 2010	21.98	22.08	21.55	21.62
1090	NYSE	ICE	Thu, Mar 18, 2010	21.97	22.29	21.72	21.91
1089	NYSE	ICE	Wed, Mar 17, 2010	21.85	22.06	21.76	21.89
1088	NYSE	ICE	Tue, Mar 16, 2010	21.80	21.90	21.59	21.74
1087	NYSE	ICE	Mon, Mar 15, 2010	21.72	21.84	21.40	21.78
1086	NYSE	ICE	Fri, Mar 12, 2010	22.40	22.52	21.83	22.05
1085	NYSE	ICE	Thu, Mar 11, 2010	21.96	22.40	21.89	22.33
1084	NYSE	ICE	Wed, Mar 10, 2010	21.97	22.08	21.64	22.00
1083	NYSE	ICE	Tue, Mar 9, 2010	21.98	22.05	21.79	21.94
1082	NYSE	ICE	Mon, Mar 8, 2010	21.86	22.08	21.66	22.04
1081	NYSE	ICE	Fri, Mar 5, 2010	21.89	21.96	21.67	21.89
1080	NYSE	ICE	Thu, Mar 4, 2010	21.46	21.89	21.44	21.79
1079	NYSE	ICE	Wed, Mar 3, 2010	21.68	21.84	21.43	21.47
1078	NYSE	ICE	Tue, Mar 2, 2010	21.67	21.93	21.52	21.64
1077	NYSE	ICE	Mon, Mar 1, 2010	21.45	21.69	21.26	21.62
1076	NYSE	ICE	Fri, Feb 26, 2010	21.08	21.49	20.93	21.46
1075	NYSE	ICE	Thu, Feb 25, 2010	20.51	21.09	20.37	21.02
1074	NYSE	ICE	Wed, Feb 24, 2010	20.52	20.90	20.50	20.84
1073	NYSE	ICE	Tue, Feb 23, 2010	20.43	20.75	20.37	20.44
1072	NYSE	ICE	Mon, Feb 22, 2010	20.76	20.84	20.52	20.55
1071	NYSE	ICE	Fri, Feb 19, 2010	20.34	20.82	20.33	20.70
1070	NYSE	ICE	Thu, Feb 18, 2010	20.55	20.69	20.33	20.47
1069	NYSE	ICE	Wed, Feb 17, 2010	20.88	20.95	20.32	20.56
1068	NYSE	ICE	Tue, Feb 16, 2010	20.26	20.87	20.22	20.83
1067	NYSE	ICE	Fri, Feb 12, 2010	19.73	20.16	19.66	20.10
1066	NYSE	ICE	Thu, Feb 11, 2010	19.38	20.07	19.34	19.90
1065	NYSE	ICE	Wed, Feb 10, 2010	19.31	19.59	18.89	19.14
1064	NYSE	ICE	Tue, Feb 9, 2010	19.65	19.96	19.43	19.77
1063	NYSE	ICE	Mon, Feb 8, 2010	19.90	20.13	19.41	19.41
1062	NYSE	ICE	Fri, Feb 5, 2010	19.13	19.71	18.89	19.69
1061	NYSE	ICE	Thu, Feb 4, 2010	19.82	19.82	18.80	19.11
1060	NYSE	ICE	Wed, Feb 3, 2010	19.92	20.33	19.87	19.96
1059	NYSE	ICE	Tue, Feb 2, 2010	19.64	20.10	19.51	19.81
1058	NYSE	ICE	Mon, Feb 1, 2010	19.27	19.65	18.98	19.59
1057	NYSE	ICE	Fri, Jan 29, 2010	19.26	19.80	18.94	19.10
1056	NYSE	ICE	Thu, Jan 28, 2010	19.54	19.55	18.90	19.07
1055	NYSE	ICE	Wed, Jan 27, 2010	19.32	19.47	18.70	19.41
1054	NYSE	ICE	Tue, Jan 26, 2010	20.09	20.09	19.04	19.06
1053	NYSE	ICE	Mon, Jan 25, 2010	20.73	20.89	20.18	20.18
1052	NYSE	ICE	Fri, Jan 22, 2010	20.65	20.92	19.96	20.03
1051	NYSE	ICE	Thu, Jan 21, 2010	21.55	21.64	20.30	20.71
1050	NYSE	ICE	Wed, Jan 20, 2010	21.67	21.75	21.27	21.53
1049	NYSE	ICE	Tue, Jan 19, 2010	21.38	21.93	21.28	21.82
1048	NYSE	ICE	Fri, Jan 15, 2010	21.88	22.01	21.40	21.41
1047	NYSE	ICE	Thu, Jan 14, 2010	21.51	22.14	21.40	21.92
1046	NYSE	ICE	Wed, Jan 13, 2010	21.23	21.65	21.09	21.52
1045	NYSE	ICE	Tue, Jan 12, 2010	21.57	21.79	20.96	21.15
1044	NYSE	ICE	Mon, Jan 11, 2010	21.76	21.96	21.53	21.70
1043	NYSE	ICE	Fri, Jan 8, 2010	21.54	22.12	21.36	21.70
1042	NYSE	ICE	Thu, Jan 7, 2010	20.95	21.71	20.91	21.63
1041	NYSE	ICE	Wed, Jan 6, 2010	21.44	21.71	20.93	21.05
1040	NYSE	ICE	Tue, Jan 5, 2010	22.40	22.40	21.55	21.72
1039	NYSE	ICE	Mon, Jan 4, 2010	22.62	22.70	22.38	22.57
1038	NYSE	ICE	Thu, Dec 31, 2009	22.65	22.75	22.43	22.46
1037	NYSE	ICE	Wed, Dec 30, 2009	22.46	22.99	22.32	22.67
1036	NYSE	ICE	Tue, Dec 29, 2009	22.51	22.80	22.38	22.52
1035	NYSE	ICE	Mon, Dec 28, 2009	22.04	22.72	21.94	22.50
1034	NYSE	ICE	Thu, Dec 24, 2009	21.78	21.94	21.71	21.94
1033	NYSE	ICE	Wed, Dec 23, 2009	22.09	22.09	21.72	21.78
1032	NYSE	ICE	Tue, Dec 22, 2009	21.66	22.11	21.61	22.06
1031	NYSE	ICE	Mon, Dec 21, 2009	21.28	21.75	21.28	21.62
1030	NYSE	ICE	Fri, Dec 18, 2009	21.40	21.53	20.86	21.33
1029	NYSE	ICE	Thu, Dec 17, 2009	21.27	21.46	21.21	21.31
1028	NYSE	ICE	Wed, Dec 16, 2009	21.44	21.50	21.18	21.38
1027	NYSE	ICE	Tue, Dec 15, 2009	21.79	21.84	21.28	21.34
1026	NYSE	ICE	Mon, Dec 14, 2009	22.01	22.07	21.67	21.95
1025	NYSE	ICE	Fri, Dec 11, 2009	21.44	21.99	21.30	21.90
1024	NYSE	ICE	Thu, Dec 10, 2009	20.78	21.60	20.78	21.20
1023	NYSE	ICE	Wed, Dec 9, 2009	21.01	21.19	20.78	21.07
1022	NYSE	ICE	Tue, Dec 8, 2009	20.74	21.02	20.63	21.01
1021	NYSE	ICE	Mon, Dec 7, 2009	20.96	20.96	20.45	20.81
1020	NYSE	ICE	Fri, Dec 4, 2009	21.32	21.45	20.57	21.02
1019	NYSE	ICE	Thu, Dec 3, 2009	21.40	21.49	20.96	21.02
1018	NYSE	ICE	Wed, Dec 2, 2009	21.52	21.95	21.26	21.32
1017	NYSE	ICE	Tue, Dec 1, 2009	21.55	21.70	21.30	21.56
1016	NYSE	ICE	Mon, Nov 30, 2009	21.01	21.39	20.90	21.36
1015	NYSE	ICE	Fri, Nov 27, 2009	21.05	21.34	20.84	20.96
1014	NYSE	ICE	Wed, Nov 25, 2009	21.47	21.69	21.41	21.58
1013	NYSE	ICE	Tue, Nov 24, 2009	21.73	21.73	21.25	21.49
1012	NYSE	ICE	Mon, Nov 23, 2009	21.60	22.10	21.52	21.72
1011	NYSE	ICE	Fri, Nov 20, 2009	21.22	21.46	21.02	21.35
1010	NYSE	ICE	Thu, Nov 19, 2009	21.72	21.79	21.10	21.35
1009	NYSE	ICE	Wed, Nov 18, 2009	21.90	21.95	21.70	21.88
1008	NYSE	ICE	Tue, Nov 17, 2009	22.11	22.20	21.77	21.85
1007	NYSE	ICE	Mon, Nov 16, 2009	21.80	22.27	21.72	22.01
1006	NYSE	ICE	Fri, Nov 13, 2009	21.50	21.80	21.35	21.71
1005	NYSE	ICE	Thu, Nov 12, 2009	21.51	21.90	21.47	21.57
1004	NYSE	ICE	Wed, Nov 11, 2009	21.61	21.99	21.46	21.63
1003	NYSE	ICE	Tue, Nov 10, 2009	21.43	21.58	21.23	21.49
1002	NYSE	ICE	Mon, Nov 9, 2009	21.50	21.78	21.27	21.58
1001	NYSE	ICE	Fri, Nov 6, 2009	20.75	21.26	20.55	21.20
1000	NYSE	ICE	Thu, Nov 5, 2009	20.18	20.94	20.18	20.91
999	NYSE	ICE	Wed, Nov 4, 2009	20.52	20.66	19.92	19.98
998	NYSE	ICE	Tue, Nov 3, 2009	20.41	20.76	19.30	20.26
997	NYSE	ICE	Mon, Nov 2, 2009	20.30	20.90	20.04	20.57
996	NYSE	ICE	Fri, Oct 30, 2009	20.98	21.36	20.00	20.04
995	NYSE	ICE	Thu, Oct 29, 2009	20.38	21.17	19.56	21.09
994	NYSE	ICE	Wed, Oct 28, 2009	20.55	20.84	20.10	20.12
993	NYSE	ICE	Tue, Oct 27, 2009	20.73	20.88	20.50	20.56
992	NYSE	ICE	Mon, Oct 26, 2009	20.95	21.49	20.59	20.65
991	NYSE	ICE	Fri, Oct 23, 2009	21.39	21.39	20.82	20.91
990	NYSE	ICE	Thu, Oct 22, 2009	21.23	21.59	21.10	21.31
989	NYSE	ICE	Wed, Oct 21, 2009	21.10	21.92	21.05	21.29
988	NYSE	ICE	Tue, Oct 20, 2009	21.09	21.58	20.99	21.19
987	NYSE	ICE	Mon, Oct 19, 2009	21.20	21.45	20.85	21.21
986	NYSE	ICE	Fri, Oct 16, 2009	19.80	21.25	19.80	21.17
985	NYSE	ICE	Thu, Oct 15, 2009	19.28	19.70	19.22	19.65
984	NYSE	ICE	Wed, Oct 14, 2009	19.40	19.70	19.22	19.46
983	NYSE	ICE	Tue, Oct 13, 2009	18.98	19.26	18.88	19.15
982	NYSE	ICE	Mon, Oct 12, 2009	19.28	19.39	18.92	19.12
981	NYSE	ICE	Fri, Oct 9, 2009	18.69	19.27	18.60	19.19
980	NYSE	ICE	Thu, Oct 8, 2009	18.98	18.98	18.63	18.67
979	NYSE	ICE	Wed, Oct 7, 2009	19.06	19.11	18.61	18.82
978	NYSE	ICE	Tue, Oct 6, 2009	19.19	19.29	18.86	19.10
977	NYSE	ICE	Mon, Oct 5, 2009	18.65	19.01	18.36	19.00
976	NYSE	ICE	Fri, Oct 2, 2009	18.60	18.86	18.20	18.26
975	NYSE	ICE	Thu, Oct 1, 2009	19.28	19.49	18.40	18.77
974	NYSE	ICE	Wed, Sep 30, 2009	19.12	19.80	18.96	19.44
973	NYSE	ICE	Tue, Sep 29, 2009	19.09	19.30	18.95	19.01
972	NYSE	ICE	Mon, Sep 28, 2009	18.30	19.06	18.26	19.00
971	NYSE	ICE	Fri, Sep 25, 2009	18.46	18.58	18.06	18.21
970	NYSE	ICE	Thu, Sep 24, 2009	19.51	19.51	18.45	18.61
969	NYSE	ICE	Wed, Sep 23, 2009	19.75	20.15	19.48	19.48
968	NYSE	ICE	Tue, Sep 22, 2009	19.62	19.88	19.10	19.77
967	NYSE	ICE	Mon, Sep 21, 2009	19.29	19.57	18.10	19.38
966	NYSE	ICE	Fri, Sep 18, 2009	19.39	19.82	19.08	19.53
965	NYSE	ICE	Thu, Sep 17, 2009	19.00	19.60	18.89	19.27
964	NYSE	ICE	Wed, Sep 16, 2009	18.11	19.05	18.07	19.01
963	NYSE	ICE	Tue, Sep 15, 2009	18.12	18.27	17.65	18.08
962	NYSE	ICE	Mon, Sep 14, 2009	17.49	18.04	17.33	18.04
961	NYSE	ICE	Fri, Sep 11, 2009	17.87	17.92	17.48	17.64
960	NYSE	ICE	Thu, Sep 10, 2009	17.74	17.88	17.30	17.87
959	NYSE	ICE	Wed, Sep 9, 2009	18.14	18.19	17.68	17.77
958	NYSE	ICE	Tue, Sep 8, 2009	18.18	18.18	17.84	17.96
957	NYSE	ICE	Fri, Sep 4, 2009	17.98	18.12	17.44	17.91
956	NYSE	ICE	Thu, Sep 3, 2009	18.30	18.36	17.70	17.99
955	NYSE	ICE	Wed, Sep 2, 2009	18.15	18.60	18.08	18.12
954	NYSE	ICE	Tue, Sep 1, 2009	18.74	19.06	18.25	18.27
953	NYSE	ICE	Mon, Aug 31, 2009	18.40	18.82	18.16	18.76
952	NYSE	ICE	Fri, Aug 28, 2009	18.42	18.73	18.27	18.68
951	NYSE	ICE	Thu, Aug 27, 2009	18.58	18.70	18.20	18.26
950	NYSE	ICE	Wed, Aug 26, 2009	18.60	18.62	18.28	18.60
949	NYSE	ICE	Tue, Aug 25, 2009	18.97	19.26	18.45	18.67
948	NYSE	ICE	Mon, Aug 24, 2009	19.35	19.72	18.82	18.86
947	NYSE	ICE	Fri, Aug 21, 2009	19.20	19.24	18.79	19.19
946	NYSE	ICE	Thu, Aug 20, 2009	18.00	19.01	17.97	19.00
945	NYSE	ICE	Wed, Aug 19, 2009	17.43	18.11	17.38	17.97
944	NYSE	ICE	Tue, Aug 18, 2009	17.51	17.89	17.28	17.82
943	NYSE	ICE	Mon, Aug 17, 2009	17.61	17.86	17.02	17.41
942	NYSE	ICE	Fri, Aug 14, 2009	18.12	18.29	17.88	18.10
941	NYSE	ICE	Thu, Aug 13, 2009	18.40	18.45	17.92	18.21
940	NYSE	ICE	Wed, Aug 12, 2009	18.19	18.47	18.02	18.23
939	NYSE	ICE	Tue, Aug 11, 2009	18.80	18.92	18.01	18.06
938	NYSE	ICE	Mon, Aug 10, 2009	18.61	18.90	18.44	18.74
937	NYSE	ICE	Fri, Aug 7, 2009	18.71	19.11	18.16	18.72
936	NYSE	ICE	Thu, Aug 6, 2009	18.89	18.91	18.06	18.43
935	NYSE	ICE	Wed, Aug 5, 2009	18.76	18.90	18.50	18.71
934	NYSE	ICE	Tue, Aug 4, 2009	18.90	19.64	18.07	18.31
933	NYSE	ICE	Mon, Aug 3, 2009	19.07	19.35	18.60	19.21
932	NYSE	ICE	Fri, Jul 31, 2009	19.10	19.27	18.60	18.81
931	NYSE	ICE	Thu, Jul 30, 2009	18.81	19.56	18.76	19.19
930	NYSE	ICE	Wed, Jul 29, 2009	18.02	18.80	18.00	18.60
929	NYSE	ICE	Tue, Jul 28, 2009	18.08	18.40	17.63	18.22
928	NYSE	ICE	Mon, Jul 27, 2009	18.51	18.96	18.32	18.70
927	NYSE	ICE	Fri, Jul 24, 2009	18.51	18.64	18.15	18.62
926	NYSE	ICE	Thu, Jul 23, 2009	18.01	18.87	17.62	18.73
925	NYSE	ICE	Wed, Jul 22, 2009	18.00	18.38	17.77	17.94
924	NYSE	ICE	Tue, Jul 21, 2009	18.68	18.80	17.96	18.15
923	NYSE	ICE	Mon, Jul 20, 2009	18.28	18.84	17.91	18.53
922	NYSE	ICE	Fri, Jul 17, 2009	17.99	18.36	17.70	18.20
921	NYSE	ICE	Thu, Jul 16, 2009	18.16	18.47	17.65	18.01
920	NYSE	ICE	Wed, Jul 15, 2009	17.53	18.72	17.36	18.26
919	NYSE	ICE	Tue, Jul 14, 2009	17.84	17.84	16.75	17.05
918	NYSE	ICE	Mon, Jul 13, 2009	17.27	17.88	16.66	17.80
917	NYSE	ICE	Fri, Jul 10, 2009	17.22	17.41	16.60	16.94
916	NYSE	ICE	Thu, Jul 9, 2009	17.67	17.97	17.11	17.17
915	NYSE	ICE	Wed, Jul 8, 2009	18.93	19.00	16.74	17.04
914	NYSE	ICE	Tue, Jul 7, 2009	21.93	22.11	19.35	19.61
913	NYSE	ICE	Mon, Jul 6, 2009	21.70	22.33	21.58	22.02
912	NYSE	ICE	Thu, Jul 2, 2009	22.01	22.55	21.83	21.83
911	NYSE	ICE	Wed, Jul 1, 2009	22.93	23.05	22.30	22.34
910	NYSE	ICE	Tue, Jun 30, 2009	23.44	23.65	22.79	22.85
909	NYSE	ICE	Mon, Jun 29, 2009	23.07	23.67	22.85	23.67
908	NYSE	ICE	Fri, Jun 26, 2009	22.68	23.51	22.59	23.20
907	NYSE	ICE	Thu, Jun 25, 2009	22.50	22.89	22.05	22.75
906	NYSE	ICE	Wed, Jun 24, 2009	21.80	22.70	21.62	22.51
905	NYSE	ICE	Tue, Jun 23, 2009	21.27	21.49	20.80	21.43
904	NYSE	ICE	Mon, Jun 22, 2009	22.61	22.75	21.21	21.21
903	NYSE	ICE	Fri, Jun 19, 2009	22.90	23.20	22.37	23.05
902	NYSE	ICE	Thu, Jun 18, 2009	21.76	22.70	21.65	22.58
901	NYSE	ICE	Wed, Jun 17, 2009	22.34	22.71	21.77	21.80
900	NYSE	ICE	Tue, Jun 16, 2009	22.79	22.90	22.04	22.32
899	NYSE	ICE	Mon, Jun 15, 2009	22.96	23.00	22.22	22.62
898	NYSE	ICE	Fri, Jun 12, 2009	22.86	23.28	22.58	23.22
897	NYSE	ICE	Thu, Jun 11, 2009	23.02	23.65	22.64	23.32
896	NYSE	ICE	Wed, Jun 10, 2009	24.05	24.07	22.51	22.95
895	NYSE	ICE	Tue, Jun 9, 2009	23.95	24.33	23.45	23.57
894	NYSE	ICE	Mon, Jun 8, 2009	22.79	23.88	22.30	23.62
893	NYSE	ICE	Fri, Jun 5, 2009	24.39	24.39	22.75	22.97
892	NYSE	ICE	Thu, Jun 4, 2009	22.79	24.00	22.45	23.95
891	NYSE	ICE	Wed, Jun 3, 2009	22.89	22.95	22.33	22.50
890	NYSE	ICE	Tue, Jun 2, 2009	22.11	23.32	21.90	23.03
889	NYSE	ICE	Mon, Jun 1, 2009	21.60	22.43	21.53	22.01
888	NYSE	ICE	Fri, May 29, 2009	21.60	21.68	20.98	21.56
887	NYSE	ICE	Thu, May 28, 2009	20.59	21.62	20.58	21.54
886	NYSE	ICE	Wed, May 27, 2009	20.58	21.19	20.27	20.50
885	NYSE	ICE	Tue, May 26, 2009	19.96	20.54	19.63	20.42
884	NYSE	ICE	Fri, May 22, 2009	20.45	20.45	19.73	19.90
883	NYSE	ICE	Thu, May 21, 2009	19.67	20.18	19.22	19.73
882	NYSE	ICE	Wed, May 20, 2009	20.90	21.20	19.55	19.66
881	NYSE	ICE	Tue, May 19, 2009	20.50	21.74	20.06	20.82
880	NYSE	ICE	Mon, May 18, 2009	19.56	20.80	19.43	20.72
879	NYSE	ICE	Fri, May 15, 2009	19.89	20.00	19.32	19.38
878	NYSE	ICE	Thu, May 14, 2009	19.67	20.66	19.64	20.15
877	NYSE	ICE	Wed, May 13, 2009	18.91	20.30	18.64	19.32
876	NYSE	ICE	Tue, May 12, 2009	18.67	19.59	18.34	19.30
875	NYSE	ICE	Mon, May 11, 2009	19.00	19.25	18.40	18.46
874	NYSE	ICE	Fri, May 8, 2009	19.35	19.68	19.10	19.46
873	NYSE	ICE	Thu, May 7, 2009	19.60	19.70	18.88	19.03
872	NYSE	ICE	Wed, May 6, 2009	20.21	20.33	18.95	19.56
871	NYSE	ICE	Tue, May 5, 2009	17.86	20.92	17.86	20.40
870	NYSE	ICE	Mon, May 4, 2009	17.50	18.11	17.40	18.09
869	NYSE	ICE	Fri, May 1, 2009	17.44	17.78	16.91	17.03
868	NYSE	ICE	Thu, Apr 30, 2009	17.67	18.05	17.38	17.52
867	NYSE	ICE	Wed, Apr 29, 2009	16.98	17.55	16.83	17.42
866	NYSE	ICE	Tue, Apr 28, 2009	17.10	17.60	16.76	16.76
865	NYSE	ICE	Mon, Apr 27, 2009	16.86	17.85	16.64	17.54
864	NYSE	ICE	Fri, Apr 24, 2009	16.81	17.06	16.46	16.88
863	NYSE	ICE	Thu, Apr 23, 2009	16.90	17.00	16.25	16.93
862	NYSE	ICE	Wed, Apr 22, 2009	17.41	17.96	16.37	16.54
861	NYSE	ICE	Tue, Apr 21, 2009	16.80	17.80	16.63	17.75
860	NYSE	ICE	Mon, Apr 20, 2009	16.99	17.60	16.52	16.83
859	NYSE	ICE	Fri, Apr 17, 2009	16.95	17.55	16.60	17.32
858	NYSE	ICE	Thu, Apr 16, 2009	17.54	17.54	16.52	17.03
857	NYSE	ICE	Wed, Apr 15, 2009	17.21	17.46	16.86	17.36
856	NYSE	ICE	Tue, Apr 14, 2009	18.00	18.06	17.13	17.16
855	NYSE	ICE	Mon, Apr 13, 2009	17.75	18.29	17.38	18.23
854	NYSE	ICE	Thu, Apr 9, 2009	17.50	17.82	17.20	17.82
853	NYSE	ICE	Wed, Apr 8, 2009	17.07	17.53	16.62	17.45
852	NYSE	ICE	Tue, Apr 7, 2009	16.32	17.72	16.26	16.89
851	NYSE	ICE	Mon, Apr 6, 2009	16.59	16.71	16.30	16.48
850	NYSE	ICE	Fri, Apr 3, 2009	16.06	17.05	15.95	17.05
849	NYSE	ICE	Thu, Apr 2, 2009	15.02	15.99	15.02	15.64
848	NYSE	ICE	Wed, Apr 1, 2009	14.60	15.04	14.41	14.73
847	NYSE	ICE	Tue, Mar 31, 2009	14.87	15.08	14.56	14.89
846	NYSE	ICE	Mon, Mar 30, 2009	15.08	15.22	14.58	14.61
845	NYSE	ICE	Fri, Mar 27, 2009	15.85	16.15	15.64	15.72
844	NYSE	ICE	Thu, Mar 26, 2009	15.48	16.29	15.21	16.18
843	NYSE	ICE	Wed, Mar 25, 2009	15.17	15.84	14.47	15.27
842	NYSE	ICE	Tue, Mar 24, 2009	15.36	15.91	15.20	15.32
841	NYSE	ICE	Mon, Mar 23, 2009	14.90	15.91	14.81	15.91
840	NYSE	ICE	Fri, Mar 20, 2009	14.91	15.07	14.33	14.33
839	NYSE	ICE	Thu, Mar 19, 2009	15.83	15.90	14.73	14.79
838	NYSE	ICE	Wed, Mar 18, 2009	14.20	15.68	14.05	15.55
837	NYSE	ICE	Tue, Mar 17, 2009	13.75	14.44	13.44	14.44
836	NYSE	ICE	Mon, Mar 16, 2009	13.92	14.30	13.66	13.74
835	NYSE	ICE	Fri, Mar 13, 2009	13.35	13.78	13.00	13.69
834	NYSE	ICE	Thu, Mar 12, 2009	12.48	13.45	12.24	13.35
833	NYSE	ICE	Wed, Mar 11, 2009	12.26	12.80	11.81	12.54
832	NYSE	ICE	Tue, Mar 10, 2009	12.63	12.63	11.91	12.10
831	NYSE	ICE	Mon, Mar 9, 2009	12.06	12.78	12.01	12.22
830	NYSE	ICE	Fri, Mar 6, 2009	11.77	12.09	11.26	12.08
829	NYSE	ICE	Thu, Mar 5, 2009	11.70	12.04	11.31	11.60
828	NYSE	ICE	Wed, Mar 4, 2009	11.25	11.72	11.06	11.47
827	NYSE	ICE	Tue, Mar 3, 2009	10.79	11.28	10.65	10.92
826	NYSE	ICE	Mon, Mar 2, 2009	11.20	11.43	10.55	10.56
825	NYSE	ICE	Fri, Feb 27, 2009	11.55	12.00	11.30	11.35
824	NYSE	ICE	Thu, Feb 26, 2009	12.04	12.35	11.60	11.80
823	NYSE	ICE	Wed, Feb 25, 2009	11.26	12.24	11.05	11.76
822	NYSE	ICE	Tue, Feb 24, 2009	10.88	11.40	10.52	11.33
821	NYSE	ICE	Mon, Feb 23, 2009	11.86	11.86	10.76	10.76
820	NYSE	ICE	Fri, Feb 20, 2009	11.04	11.77	10.85	11.61
819	NYSE	ICE	Thu, Feb 19, 2009	11.83	11.98	11.23	11.30
818	NYSE	ICE	Wed, Feb 18, 2009	11.88	12.02	11.29	11.63
817	NYSE	ICE	Tue, Feb 17, 2009	12.07	12.10	11.61	11.67
816	NYSE	ICE	Fri, Feb 13, 2009	12.23	12.92	12.21	12.62
815	NYSE	ICE	Thu, Feb 12, 2009	12.19	12.48	11.80	12.40
814	NYSE	ICE	Wed, Feb 11, 2009	12.52	12.74	12.11	12.57
813	NYSE	ICE	Tue, Feb 10, 2009	11.92	13.40	11.91	12.29
812	NYSE	ICE	Mon, Feb 9, 2009	12.58	12.89	12.21	12.45
811	NYSE	ICE	Fri, Feb 6, 2009	12.37	13.16	12.23	12.69
810	NYSE	ICE	Thu, Feb 5, 2009	11.63	12.53	11.58	12.28
809	NYSE	ICE	Wed, Feb 4, 2009	11.90	12.22	11.66	11.84
808	NYSE	ICE	Tue, Feb 3, 2009	11.11	12.00	11.11	11.78
807	NYSE	ICE	Mon, Feb 2, 2009	11.11	11.17	10.67	10.99
806	NYSE	ICE	Fri, Jan 30, 2009	11.81	11.97	11.22	11.39
805	NYSE	ICE	Thu, Jan 29, 2009	12.01	12.13	11.43	11.59
804	NYSE	ICE	Wed, Jan 28, 2009	12.14	12.49	11.81	12.36
803	NYSE	ICE	Tue, Jan 27, 2009	11.30	11.77	11.05	11.63
802	NYSE	ICE	Mon, Jan 26, 2009	11.46	11.79	10.84	11.16
801	NYSE	ICE	Fri, Jan 23, 2009	10.40	11.40	10.02	11.33
800	NYSE	ICE	Thu, Jan 22, 2009	10.74	11.09	10.26	10.63
799	NYSE	ICE	Wed, Jan 21, 2009	10.40	11.14	10.21	11.09
798	NYSE	ICE	Tue, Jan 20, 2009	11.53	11.53	10.18	10.18
797	NYSE	ICE	Fri, Jan 16, 2009	11.85	12.19	11.34	11.53
796	NYSE	ICE	Thu, Jan 15, 2009	11.83	12.06	10.96	11.48
795	NYSE	ICE	Wed, Jan 14, 2009	11.96	12.20	11.36	11.80
794	NYSE	ICE	Tue, Jan 13, 2009	12.10	12.59	11.83	12.37
793	NYSE	ICE	Mon, Jan 12, 2009	12.70	12.78	12.10	12.25
792	NYSE	ICE	Fri, Jan 9, 2009	12.95	13.00	12.58	12.78
791	NYSE	ICE	Thu, Jan 8, 2009	12.65	13.15	12.50	12.96
790	NYSE	ICE	Wed, Jan 7, 2009	12.24	13.18	11.91	12.82
789	NYSE	ICE	Tue, Jan 6, 2009	14.19	14.20	12.21	12.52
788	NYSE	ICE	Mon, Jan 5, 2009	16.08	16.20	14.53	14.60
787	NYSE	ICE	Fri, Jan 2, 2009	16.44	17.00	15.92	16.91
786	NYSE	ICE	Wed, Dec 31, 2008	15.95	16.72	15.91	16.49
785	NYSE	ICE	Tue, Dec 30, 2008	15.38	16.03	15.06	16.02
784	NYSE	ICE	Mon, Dec 29, 2008	15.39	15.76	15.00	15.27
783	NYSE	ICE	Fri, Dec 26, 2008	15.39	15.53	14.84	15.32
782	NYSE	ICE	Wed, Dec 24, 2008	15.45	15.59	15.04	15.28
781	NYSE	ICE	Tue, Dec 23, 2008	15.88	16.38	15.58	15.58
780	NYSE	ICE	Mon, Dec 22, 2008	16.28	16.28	15.26	15.80
779	NYSE	ICE	Fri, Dec 19, 2008	16.49	16.80	15.69	16.04
778	NYSE	ICE	Thu, Dec 18, 2008	16.40	17.00	16.24	16.31
777	NYSE	ICE	Wed, Dec 17, 2008	15.63	16.56	15.55	16.38
776	NYSE	ICE	Tue, Dec 16, 2008	14.40	16.14	14.35	16.03
775	NYSE	ICE	Mon, Dec 15, 2008	15.41	15.51	13.97	14.23
774	NYSE	ICE	Fri, Dec 12, 2008	13.96	15.50	13.80	15.36
773	NYSE	ICE	Thu, Dec 11, 2008	15.20	16.23	14.68	14.73
772	NYSE	ICE	Wed, Dec 10, 2008	15.74	15.79	14.65	15.49
771	NYSE	ICE	Tue, Dec 9, 2008	15.75	16.62	15.01	15.40
770	NYSE	ICE	Mon, Dec 8, 2008	15.06	16.40	15.06	16.27
769	NYSE	ICE	Fri, Dec 5, 2008	13.15	14.37	12.86	14.32
768	NYSE	ICE	Thu, Dec 4, 2008	12.78	14.39	12.70	13.30
767	NYSE	ICE	Wed, Dec 3, 2008	11.73	13.36	11.61	13.36
766	NYSE	ICE	Tue, Dec 2, 2008	12.36	12.79	11.20	12.56
765	NYSE	ICE	Mon, Dec 1, 2008	14.20	14.20	11.85	12.13
764	NYSE	ICE	Fri, Nov 28, 2008	14.67	15.08	14.24	14.72
763	NYSE	ICE	Wed, Nov 26, 2008	13.05	15.00	13.05	14.88
762	NYSE	ICE	Tue, Nov 25, 2008	13.61	14.08	13.04	13.74
761	NYSE	ICE	Mon, Nov 24, 2008	12.41	13.30	11.62	13.23
760	NYSE	ICE	Fri, Nov 21, 2008	10.47	11.75	9.95	11.70
759	NYSE	ICE	Thu, Nov 20, 2008	11.36	11.59	9.94	10.14
758	NYSE	ICE	Wed, Nov 19, 2008	12.71	12.89	11.64	11.66
757	NYSE	ICE	Tue, Nov 18, 2008	13.14	13.36	12.26	12.95
756	NYSE	ICE	Mon, Nov 17, 2008	14.03	14.17	13.02	13.03
755	NYSE	ICE	Fri, Nov 14, 2008	14.65	15.30	14.04	14.17
754	NYSE	ICE	Thu, Nov 13, 2008	13.74	15.09	13.10	14.95
753	NYSE	ICE	Wed, Nov 12, 2008	14.47	14.67	13.47	13.50
752	NYSE	ICE	Tue, Nov 11, 2008	14.45	15.18	13.82	14.68
751	NYSE	ICE	Mon, Nov 10, 2008	16.28	16.53	14.42	14.60
750	NYSE	ICE	Fri, Nov 7, 2008	15.37	16.04	14.90	16.04
749	NYSE	ICE	Thu, Nov 6, 2008	16.19	16.49	15.09	15.12
748	NYSE	ICE	Wed, Nov 5, 2008	18.05	18.17	16.38	16.38
747	NYSE	ICE	Tue, Nov 4, 2008	17.70	18.60	17.02	18.51
746	NYSE	ICE	Mon, Nov 3, 2008	16.91	17.27	16.24	16.83
745	NYSE	ICE	Fri, Oct 31, 2008	16.60	17.76	16.40	17.11
744	NYSE	ICE	Thu, Oct 30, 2008	13.90	17.40	13.90	17.40
743	NYSE	ICE	Wed, Oct 29, 2008	12.67	13.70	12.20	12.36
742	NYSE	ICE	Tue, Oct 28, 2008	11.60	12.86	10.66	12.86
741	NYSE	ICE	Mon, Oct 27, 2008	11.50	12.31	10.86	10.86
740	NYSE	ICE	Fri, Oct 24, 2008	11.00	12.48	10.60	11.91
739	NYSE	ICE	Thu, Oct 23, 2008	13.85	14.25	12.35	12.89
738	NYSE	ICE	Wed, Oct 22, 2008	15.00	15.07	13.32	13.73
737	NYSE	ICE	Tue, Oct 21, 2008	15.85	16.77	15.39	15.45
736	NYSE	ICE	Mon, Oct 20, 2008	17.48	17.50	15.72	16.14
735	NYSE	ICE	Fri, Oct 17, 2008	15.27	17.30	15.19	16.82
734	NYSE	ICE	Thu, Oct 16, 2008	15.00	15.64	14.04	15.57
733	NYSE	ICE	Wed, Oct 15, 2008	16.43	17.50	14.22	14.23
732	NYSE	ICE	Tue, Oct 14, 2008	17.80	17.80	16.30	16.88
731	NYSE	ICE	Mon, Oct 13, 2008	16.05	17.22	15.10	17.22
730	NYSE	ICE	Fri, Oct 10, 2008	12.81	15.87	12.32	14.80
729	NYSE	ICE	Thu, Oct 9, 2008	17.51	17.51	13.40	13.75
728	NYSE	ICE	Wed, Oct 8, 2008	16.00	17.60	14.90	16.53
727	NYSE	ICE	Tue, Oct 7, 2008	16.70	17.90	16.02	16.91
726	NYSE	ICE	Mon, Oct 6, 2008	15.18	16.96	14.40	16.32
725	NYSE	ICE	Fri, Oct 3, 2008	16.32	17.13	15.00	15.64
724	NYSE	ICE	Thu, Oct 2, 2008	16.48	16.96	15.96	15.96
723	NYSE	ICE	Wed, Oct 1, 2008	15.99	17.00	15.50	16.99
722	NYSE	ICE	Tue, Sep 30, 2008	13.55	16.30	13.35	16.14
721	NYSE	ICE	Mon, Sep 29, 2008	15.60	15.60	12.20	12.98
720	NYSE	ICE	Fri, Sep 26, 2008	14.75	15.79	14.45	15.77
719	NYSE	ICE	Thu, Sep 25, 2008	15.14	16.09	15.13	15.98
718	NYSE	ICE	Wed, Sep 24, 2008	15.80	15.80	15.00	15.02
717	NYSE	ICE	Tue, Sep 23, 2008	15.53	16.10	14.76	15.50
716	NYSE	ICE	Mon, Sep 22, 2008	17.55	17.60	15.15	15.15
715	NYSE	ICE	Fri, Sep 19, 2008	17.57	23.04	15.22	17.32
714	NYSE	ICE	Thu, Sep 18, 2008	13.60	15.18	12.27	15.05
713	NYSE	ICE	Wed, Sep 17, 2008	14.74	14.74	13.32	13.33
712	NYSE	ICE	Tue, Sep 16, 2008	14.63	15.20	13.62	15.19
711	NYSE	ICE	Mon, Sep 15, 2008	16.99	17.55	15.48	15.53
710	NYSE	ICE	Fri, Sep 12, 2008	18.00	18.18	16.92	18.18
709	NYSE	ICE	Thu, Sep 11, 2008	17.60	18.54	17.14	18.48
708	NYSE	ICE	Wed, Sep 10, 2008	17.84	18.45	17.42	18.13
707	NYSE	ICE	Tue, Sep 9, 2008	19.78	19.87	17.67	17.67
706	NYSE	ICE	Mon, Sep 8, 2008	20.09	20.50	18.90	19.91
705	NYSE	ICE	Fri, Sep 5, 2008	18.06	19.57	17.98	19.55
704	NYSE	ICE	Thu, Sep 4, 2008	18.40	18.99	18.06	18.10
703	NYSE	ICE	Wed, Sep 3, 2008	18.47	18.73	17.85	18.56
702	NYSE	ICE	Tue, Sep 2, 2008	17.85	18.73	17.85	18.39
701	NYSE	ICE	Fri, Aug 29, 2008	17.79	17.97	17.60	17.61
700	NYSE	ICE	Thu, Aug 28, 2008	17.78	18.12	17.61	18.12
699	NYSE	ICE	Wed, Aug 27, 2008	16.97	17.63	16.80	17.60
698	NYSE	ICE	Tue, Aug 26, 2008	17.00	17.08	16.64	16.95
697	NYSE	ICE	Mon, Aug 25, 2008	17.58	17.75	16.95	16.99
696	NYSE	ICE	Fri, Aug 22, 2008	17.07	17.67	17.00	17.62
695	NYSE	ICE	Thu, Aug 21, 2008	16.92	17.16	16.60	16.83
694	NYSE	ICE	Wed, Aug 20, 2008	16.54	17.15	16.50	17.11
693	NYSE	ICE	Tue, Aug 19, 2008	16.57	16.79	16.28	16.60
692	NYSE	ICE	Mon, Aug 18, 2008	17.38	17.40	16.45	16.51
691	NYSE	ICE	Fri, Aug 15, 2008	17.57	17.79	17.12	17.39
690	NYSE	ICE	Thu, Aug 14, 2008	16.37	17.65	16.37	17.44
689	NYSE	ICE	Wed, Aug 13, 2008	16.46	16.89	16.15	16.55
688	NYSE	ICE	Tue, Aug 12, 2008	16.90	17.34	16.49	16.64
687	NYSE	ICE	Mon, Aug 11, 2008	17.45	17.51	16.91	17.36
686	NYSE	ICE	Fri, Aug 8, 2008	16.73	17.58	16.49	17.54
685	NYSE	ICE	Thu, Aug 7, 2008	16.70	17.56	16.70	16.90
684	NYSE	ICE	Wed, Aug 6, 2008	17.82	17.86	16.80	16.92
683	NYSE	ICE	Tue, Aug 5, 2008	17.42	17.89	17.03	17.82
682	NYSE	ICE	Mon, Aug 4, 2008	19.70	19.70	16.76	17.09
681	NYSE	ICE	Fri, Aug 1, 2008	20.21	20.21	18.32	19.24
680	NYSE	ICE	Thu, Jul 31, 2008	20.39	20.70	19.80	19.96
679	NYSE	ICE	Wed, Jul 30, 2008	20.90	21.00	20.05	20.84
678	NYSE	ICE	Tue, Jul 29, 2008	19.94	20.86	19.55	20.86
677	NYSE	ICE	Mon, Jul 28, 2008	20.70	20.97	19.66	19.80
676	NYSE	ICE	Fri, Jul 25, 2008	18.38	20.80	18.18	20.58
675	NYSE	ICE	Thu, Jul 24, 2008	18.92	19.48	18.15	18.20
674	NYSE	ICE	Wed, Jul 23, 2008	19.28	19.44	18.40	19.00
673	NYSE	ICE	Tue, Jul 22, 2008	17.80	19.51	17.43	19.44
672	NYSE	ICE	Mon, Jul 21, 2008	17.80	18.34	17.52	17.90
671	NYSE	ICE	Fri, Jul 18, 2008	17.86	18.08	17.35	17.89
670	NYSE	ICE	Thu, Jul 17, 2008	19.14	19.14	17.50	18.08
669	NYSE	ICE	Wed, Jul 16, 2008	17.28	18.75	17.04	18.75
668	NYSE	ICE	Tue, Jul 15, 2008	16.99	18.03	16.45	17.28
667	NYSE	ICE	Mon, Jul 14, 2008	18.03	18.24	17.02	17.02
666	NYSE	ICE	Fri, Jul 11, 2008	16.50	18.12	16.04	17.68
665	NYSE	ICE	Thu, Jul 10, 2008	19.10	19.10	16.18	17.06
664	NYSE	ICE	Wed, Jul 9, 2008	21.25	21.32	19.02	19.08
663	NYSE	ICE	Tue, Jul 8, 2008	20.76	21.33	20.09	21.25
662	NYSE	ICE	Mon, Jul 7, 2008	21.10	21.86	20.31	20.74
661	NYSE	ICE	Thu, Jul 3, 2008	21.69	21.92	20.64	21.20
660	NYSE	ICE	Wed, Jul 2, 2008	23.20	23.28	21.60	21.62
659	NYSE	ICE	Tue, Jul 1, 2008	22.61	23.28	22.24	23.05
658	NYSE	ICE	Mon, Jun 30, 2008	23.80	23.92	22.80	22.80
657	NYSE	ICE	Fri, Jun 27, 2008	24.24	24.80	23.34	23.76
656	NYSE	ICE	Thu, Jun 26, 2008	25.30	25.39	24.40	24.40
655	NYSE	ICE	Wed, Jun 25, 2008	25.67	26.20	25.50	25.84
654	NYSE	ICE	Tue, Jun 24, 2008	25.51	25.84	24.34	25.68
653	NYSE	ICE	Mon, Jun 23, 2008	26.01	26.33	25.40	25.72
652	NYSE	ICE	Fri, Jun 20, 2008	26.45	26.80	25.82	25.94
651	NYSE	ICE	Thu, Jun 19, 2008	25.15	26.54	25.02	26.53
650	NYSE	ICE	Wed, Jun 18, 2008	24.59	25.22	24.32	24.87
649	NYSE	ICE	Tue, Jun 17, 2008	24.84	25.33	24.31	24.62
648	NYSE	ICE	Mon, Jun 16, 2008	24.39	24.98	24.17	24.56
647	NYSE	ICE	Fri, Jun 13, 2008	23.50	24.63	23.31	24.60
646	NYSE	ICE	Thu, Jun 12, 2008	23.65	24.32	22.86	23.23
645	NYSE	ICE	Wed, Jun 11, 2008	25.21	25.21	23.26	23.42
644	NYSE	ICE	Tue, Jun 10, 2008	24.86	25.80	24.86	25.06
643	NYSE	ICE	Mon, Jun 9, 2008	25.90	25.95	24.59	25.41
642	NYSE	ICE	Fri, Jun 6, 2008	26.87	27.05	25.62	25.62
641	NYSE	ICE	Thu, Jun 5, 2008	26.08	27.33	25.88	27.33
640	NYSE	ICE	Wed, Jun 4, 2008	26.09	26.66	25.71	25.81
639	NYSE	ICE	Tue, Jun 3, 2008	26.82	27.10	25.74	26.43
638	NYSE	ICE	Mon, Jun 2, 2008	27.04	27.53	26.61	26.83
637	NYSE	ICE	Fri, May 30, 2008	28.22	28.50	27.40	27.64
636	NYSE	ICE	Thu, May 29, 2008	27.67	28.49	27.47	28.28
635	NYSE	ICE	Wed, May 28, 2008	28.12	28.69	27.40	27.84
634	NYSE	ICE	Tue, May 27, 2008	28.47	28.51	27.12	28.02
633	NYSE	ICE	Fri, May 23, 2008	28.73	28.75	27.79	28.54
632	NYSE	ICE	Thu, May 22, 2008	28.51	28.96	28.36	28.64
631	NYSE	ICE	Wed, May 21, 2008	30.20	30.47	28.60	28.66
630	NYSE	ICE	Tue, May 20, 2008	30.44	30.66	29.86	30.12
629	NYSE	ICE	Mon, May 19, 2008	31.00	32.04	30.40	30.56
628	NYSE	ICE	Fri, May 16, 2008	31.92	32.08	30.65	30.90
627	NYSE	ICE	Thu, May 15, 2008	32.16	32.67	31.60	31.80
626	NYSE	ICE	Wed, May 14, 2008	32.25	32.45	32.01	32.26
625	NYSE	ICE	Tue, May 13, 2008	31.99	32.38	31.51	32.14
624	NYSE	ICE	Mon, May 12, 2008	31.40	31.79	31.05	31.71
623	NYSE	ICE	Fri, May 9, 2008	31.87	31.98	31.12	31.31
622	NYSE	ICE	Thu, May 8, 2008	32.18	32.68	31.53	31.94
621	NYSE	ICE	Wed, May 7, 2008	33.03	33.46	31.87	31.95
620	NYSE	ICE	Tue, May 6, 2008	32.46	33.07	32.04	33.03
619	NYSE	ICE	Mon, May 5, 2008	32.22	32.80	31.80	32.51
618	NYSE	ICE	Fri, May 2, 2008	32.85	33.23	31.45	32.22
617	NYSE	ICE	Thu, May 1, 2008	31.10	32.00	30.66	32.00
616	NYSE	ICE	Wed, Apr 30, 2008	30.40	31.40	30.20	31.03
615	NYSE	ICE	Tue, Apr 29, 2008	31.01	31.07	30.20	30.35
614	NYSE	ICE	Mon, Apr 28, 2008	32.18	32.18	30.74	30.91
613	NYSE	ICE	Fri, Apr 25, 2008	31.78	32.35	31.23	32.11
612	NYSE	ICE	Thu, Apr 24, 2008	30.40	31.84	30.29	31.60
611	NYSE	ICE	Wed, Apr 23, 2008	30.20	30.80	29.90	30.29
610	NYSE	ICE	Tue, Apr 22, 2008	31.32	31.81	29.70	30.06
609	NYSE	ICE	Mon, Apr 21, 2008	31.44	32.18	31.21	31.91
608	NYSE	ICE	Fri, Apr 18, 2008	31.70	32.15	31.25	31.33
607	NYSE	ICE	Thu, Apr 17, 2008	30.28	31.70	30.24	31.44
606	NYSE	ICE	Wed, Apr 16, 2008	29.98	30.43	29.70	30.43
605	NYSE	ICE	Tue, Apr 15, 2008	29.84	30.04	29.22	29.64
604	NYSE	ICE	Mon, Apr 14, 2008	29.58	29.87	29.24	29.45
603	NYSE	ICE	Fri, Apr 11, 2008	29.54	30.40	29.31	29.58
602	NYSE	ICE	Thu, Apr 10, 2008	29.17	30.10	28.93	30.03
601	NYSE	ICE	Wed, Apr 9, 2008	29.63	29.93	28.93	29.28
600	NYSE	ICE	Tue, Apr 8, 2008	29.80	30.47	29.33	29.61
599	NYSE	ICE	Mon, Apr 7, 2008	29.84	30.48	29.66	29.98
598	NYSE	ICE	Fri, Apr 4, 2008	29.95	30.15	29.40	29.49
597	NYSE	ICE	Thu, Apr 3, 2008	29.44	30.20	28.72	29.85
596	NYSE	ICE	Wed, Apr 2, 2008	28.00	30.16	27.70	29.56
595	NYSE	ICE	Tue, Apr 1, 2008	26.52	27.82	26.40	27.82
594	NYSE	ICE	Mon, Mar 31, 2008	25.69	26.31	25.00	26.10
593	NYSE	ICE	Fri, Mar 28, 2008	26.24	26.77	25.80	25.95
592	NYSE	ICE	Thu, Mar 27, 2008	27.20	27.52	26.21	26.24
591	NYSE	ICE	Wed, Mar 26, 2008	26.20	27.27	25.69	26.77
590	NYSE	ICE	Tue, Mar 25, 2008	25.78	26.66	25.19	26.39
589	NYSE	ICE	Mon, Mar 24, 2008	24.85	26.19	24.82	25.47
588	NYSE	ICE	Thu, Mar 20, 2008	24.59	25.04	23.71	24.97
587	NYSE	ICE	Wed, Mar 19, 2008	26.60	26.60	24.42	24.50
586	NYSE	ICE	Tue, Mar 18, 2008	25.38	26.55	25.37	26.55
585	NYSE	ICE	Mon, Mar 17, 2008	25.04	25.74	22.05	24.48
584	NYSE	ICE	Fri, Mar 14, 2008	27.92	28.00	25.77	26.27
583	NYSE	ICE	Thu, Mar 13, 2008	26.23	27.98	25.30	27.66
582	NYSE	ICE	Wed, Mar 12, 2008	27.14	27.50	26.69	26.72
581	NYSE	ICE	Tue, Mar 11, 2008	25.23	27.55	24.87	27.46
580	NYSE	ICE	Mon, Mar 10, 2008	26.77	26.77	24.44	24.59
579	NYSE	ICE	Fri, Mar 7, 2008	26.10	27.27	25.61	26.38
578	NYSE	ICE	Thu, Mar 6, 2008	26.55	27.43	26.21	26.49
577	NYSE	ICE	Wed, Mar 5, 2008	27.40	28.85	27.20	27.37
576	NYSE	ICE	Tue, Mar 4, 2008	26.72	27.34	26.31	27.07
575	NYSE	ICE	Mon, Mar 3, 2008	26.06	27.41	26.06	26.59
574	NYSE	ICE	Fri, Feb 29, 2008	26.47	26.96	25.97	26.06
573	NYSE	ICE	Thu, Feb 28, 2008	26.68	27.00	26.11	26.79
572	NYSE	ICE	Wed, Feb 27, 2008	26.98	27.46	26.62	26.93
571	NYSE	ICE	Tue, Feb 26, 2008	27.69	27.99	26.95	27.10
570	NYSE	ICE	Mon, Feb 25, 2008	26.90	27.91	26.64	27.91
569	NYSE	ICE	Fri, Feb 22, 2008	26.77	26.90	25.70	26.90
568	NYSE	ICE	Thu, Feb 21, 2008	26.87	27.17	26.24	26.71
567	NYSE	ICE	Wed, Feb 20, 2008	25.29	26.93	24.81	26.87
566	NYSE	ICE	Tue, Feb 19, 2008	26.81	27.09	25.46	25.52
565	NYSE	ICE	Fri, Feb 15, 2008	26.52	26.60	25.80	26.47
564	NYSE	ICE	Thu, Feb 14, 2008	27.60	27.63	26.60	26.68
563	NYSE	ICE	Wed, Feb 13, 2008	27.16	27.64	26.76	27.54
562	NYSE	ICE	Tue, Feb 12, 2008	26.31	27.70	26.15	26.71
561	NYSE	ICE	Mon, Feb 11, 2008	25.98	26.52	25.25	26.03
560	NYSE	ICE	Fri, Feb 8, 2008	26.48	26.60	25.06	25.56
559	NYSE	ICE	Thu, Feb 7, 2008	24.52	26.53	24.38	26.08
558	NYSE	ICE	Wed, Feb 6, 2008	25.15	25.15	22.92	23.18
557	NYSE	ICE	Tue, Feb 5, 2008	26.80	27.47	24.91	24.93
556	NYSE	ICE	Mon, Feb 4, 2008	27.48	28.00	27.10	27.25
555	NYSE	ICE	Fri, Feb 1, 2008	27.80	28.42	26.85	27.09
554	NYSE	ICE	Thu, Jan 31, 2008	26.90	28.25	25.84	27.84
553	NYSE	ICE	Wed, Jan 30, 2008	28.03	29.00	27.41	27.67
552	NYSE	ICE	Tue, Jan 29, 2008	28.33	28.50	27.45	28.38
551	NYSE	ICE	Mon, Jan 28, 2008	30.50	30.53	27.06	28.05
550	NYSE	ICE	Fri, Jan 25, 2008	30.94	30.94	28.93	29.07
549	NYSE	ICE	Thu, Jan 24, 2008	28.85	30.37	28.40	30.12
548	NYSE	ICE	Wed, Jan 23, 2008	26.77	28.72	26.08	28.68
547	NYSE	ICE	Tue, Jan 22, 2008	25.78	28.39	25.37	27.54
546	NYSE	ICE	Fri, Jan 18, 2008	26.96	27.96	26.62	27.72
545	NYSE	ICE	Thu, Jan 17, 2008	29.74	30.00	26.14	26.19
544	NYSE	ICE	Wed, Jan 16, 2008	32.33	32.56	28.80	29.69
543	NYSE	ICE	Tue, Jan 15, 2008	34.03	34.47	32.50	32.66
542	NYSE	ICE	Mon, Jan 14, 2008	34.50	35.00	33.98	34.49
541	NYSE	ICE	Fri, Jan 11, 2008	34.40	35.13	33.72	34.62
540	NYSE	ICE	Thu, Jan 10, 2008	32.20	35.20	32.17	34.70
539	NYSE	ICE	Wed, Jan 9, 2008	32.77	33.74	31.32	32.57
538	NYSE	ICE	Tue, Jan 8, 2008	33.11	34.95	32.96	33.02
537	NYSE	ICE	Mon, Jan 7, 2008	34.40	34.78	31.93	32.83
536	NYSE	ICE	Fri, Jan 4, 2008	35.20	35.64	33.84	34.16
535	NYSE	ICE	Thu, Jan 3, 2008	37.37	37.38	35.73	35.98
534	NYSE	ICE	Wed, Jan 2, 2008	38.77	38.77	36.96	37.10
533	NYSE	ICE	Mon, Dec 31, 2007	37.84	38.76	37.67	38.50
532	NYSE	ICE	Fri, Dec 28, 2007	38.16	38.50	37.64	37.89
531	NYSE	ICE	Thu, Dec 27, 2007	38.65	38.77	37.90	37.93
530	NYSE	ICE	Wed, Dec 26, 2007	38.30	38.98	37.90	38.90
529	NYSE	ICE	Mon, Dec 24, 2007	37.38	38.60	37.00	38.53
528	NYSE	ICE	Fri, Dec 21, 2007	38.24	38.24	36.91	37.29
527	NYSE	ICE	Thu, Dec 20, 2007	37.57	37.78	36.65	37.67
526	NYSE	ICE	Wed, Dec 19, 2007	35.87	37.36	35.39	37.17
525	NYSE	ICE	Tue, Dec 18, 2007	36.40	36.86	35.06	35.58
524	NYSE	ICE	Mon, Dec 17, 2007	37.33	37.67	36.00	36.06
523	NYSE	ICE	Fri, Dec 14, 2007	35.77	38.23	35.77	37.15
522	NYSE	ICE	Thu, Dec 13, 2007	34.69	36.28	34.66	36.16
521	NYSE	ICE	Wed, Dec 12, 2007	35.13	35.59	34.29	35.04
520	NYSE	ICE	Tue, Dec 11, 2007	35.60	36.20	34.11	34.23
519	NYSE	ICE	Mon, Dec 10, 2007	35.49	35.84	35.07	35.26
518	NYSE	ICE	Fri, Dec 7, 2007	34.76	35.50	34.60	35.11
517	NYSE	ICE	Thu, Dec 6, 2007	34.44	35.00	33.77	34.96
516	NYSE	ICE	Wed, Dec 5, 2007	32.75	34.39	32.64	34.30
515	NYSE	ICE	Tue, Dec 4, 2007	32.40	33.18	32.40	32.51
514	NYSE	ICE	Mon, Dec 3, 2007	33.39	33.39	32.39	32.55
513	NYSE	ICE	Fri, Nov 30, 2007	34.63	34.63	32.85	33.39
512	NYSE	ICE	Thu, Nov 29, 2007	33.58	34.19	33.29	33.84
511	NYSE	ICE	Wed, Nov 28, 2007	32.32	33.92	32.20	33.92
510	NYSE	ICE	Tue, Nov 27, 2007	32.81	33.09	31.21	32.09
509	NYSE	ICE	Mon, Nov 26, 2007	33.80	34.13	32.60	32.68
508	NYSE	ICE	Fri, Nov 23, 2007	33.33	33.74	33.00	33.60
507	NYSE	ICE	Wed, Nov 21, 2007	33.08	33.87	32.49	33.04
506	NYSE	ICE	Tue, Nov 20, 2007	35.80	36.10	33.03	33.92
505	NYSE	ICE	Mon, Nov 19, 2007	34.93	36.91	34.90	36.05
504	NYSE	ICE	Fri, Nov 16, 2007	34.66	35.01	34.25	35.01
503	NYSE	ICE	Thu, Nov 15, 2007	34.37	34.74	33.71	34.50
502	NYSE	ICE	Wed, Nov 14, 2007	33.72	34.90	33.67	34.23
501	NYSE	ICE	Tue, Nov 13, 2007	32.28	33.58	32.28	33.58
500	NYSE	ICE	Mon, Nov 12, 2007	33.17	33.47	32.25	32.27
499	NYSE	ICE	Fri, Nov 9, 2007	33.55	34.15	32.90	33.09
498	NYSE	ICE	Thu, Nov 8, 2007	34.64	35.14	32.77	34.21
497	NYSE	ICE	Wed, Nov 7, 2007	35.20	36.01	34.65	34.68
496	NYSE	ICE	Tue, Nov 6, 2007	34.62	35.88	34.62	35.67
495	NYSE	ICE	Mon, Nov 5, 2007	34.40	35.35	33.96	34.96
494	NYSE	ICE	Fri, Nov 2, 2007	34.87	35.05	33.64	34.93
493	NYSE	ICE	Thu, Nov 1, 2007	35.20	35.38	34.18	34.46
492	NYSE	ICE	Wed, Oct 31, 2007	34.57	35.64	34.26	35.60
491	NYSE	ICE	Tue, Oct 30, 2007	34.48	35.06	34.13	34.18
490	NYSE	ICE	Mon, Oct 29, 2007	34.08	34.94	33.97	34.61
489	NYSE	ICE	Fri, Oct 26, 2007	34.29	34.40	33.60	34.05
488	NYSE	ICE	Thu, Oct 25, 2007	34.38	34.88	33.46	33.73
487	NYSE	ICE	Wed, Oct 24, 2007	33.57	35.19	33.20	35.10
486	NYSE	ICE	Tue, Oct 23, 2007	32.69	33.85	32.50	33.71
485	NYSE	ICE	Mon, Oct 22, 2007	32.56	33.00	31.77	32.27
484	NYSE	ICE	Fri, Oct 19, 2007	32.80	33.38	32.14	32.79
483	NYSE	ICE	Thu, Oct 18, 2007	31.40	32.70	31.18	32.38
482	NYSE	ICE	Wed, Oct 17, 2007	31.40	31.90	31.05	31.60
481	NYSE	ICE	Tue, Oct 16, 2007	31.37	31.37	30.57	31.08
480	NYSE	ICE	Mon, Oct 15, 2007	32.26	32.45	31.23	31.47
479	NYSE	ICE	Fri, Oct 12, 2007	31.43	32.40	31.00	32.26
478	NYSE	ICE	Thu, Oct 11, 2007	32.98	33.00	30.63	31.28
477	NYSE	ICE	Wed, Oct 10, 2007	32.70	33.10	32.29	32.54
476	NYSE	ICE	Tue, Oct 9, 2007	32.58	32.72	31.87	32.72
475	NYSE	ICE	Mon, Oct 8, 2007	31.61	32.65	31.60	32.23
474	NYSE	ICE	Fri, Oct 5, 2007	31.14	31.74	30.96	31.55
473	NYSE	ICE	Thu, Oct 4, 2007	30.65	31.04	30.39	30.84
472	NYSE	ICE	Wed, Oct 3, 2007	30.90	30.92	30.36	30.71
471	NYSE	ICE	Tue, Oct 2, 2007	31.11	31.85	30.84	30.93
470	NYSE	ICE	Mon, Oct 1, 2007	30.47	31.16	30.35	30.80
469	NYSE	ICE	Fri, Sep 28, 2007	30.39	30.50	30.07	30.38
468	NYSE	ICE	Thu, Sep 27, 2007	30.49	30.89	30.15	30.49
467	NYSE	ICE	Wed, Sep 26, 2007	30.60	30.87	30.18	30.38
466	NYSE	ICE	Tue, Sep 25, 2007	29.20	30.43	29.18	30.23
465	NYSE	ICE	Mon, Sep 24, 2007	27.01	28.37	26.75	28.36
464	NYSE	ICE	Fri, Sep 21, 2007	27.40	27.58	26.87	27.09
463	NYSE	ICE	Thu, Sep 20, 2007	26.18	27.73	26.06	27.08
462	NYSE	ICE	Wed, Sep 19, 2007	27.65	27.90	26.10	26.32
461	NYSE	ICE	Tue, Sep 18, 2007	25.54	27.38	25.14	27.13
460	NYSE	ICE	Mon, Sep 17, 2007	25.56	25.78	25.14	25.30
459	NYSE	ICE	Fri, Sep 14, 2007	25.46	25.78	25.32	25.54
458	NYSE	ICE	Thu, Sep 13, 2007	26.45	26.51	25.70	25.81
457	NYSE	ICE	Wed, Sep 12, 2007	26.33	26.72	25.96	26.28
456	NYSE	ICE	Tue, Sep 11, 2007	26.52	26.96	26.18	26.29
455	NYSE	ICE	Mon, Sep 10, 2007	26.81	27.03	25.97	26.43
454	NYSE	ICE	Fri, Sep 7, 2007	27.08	27.20	26.32	26.57
453	NYSE	ICE	Thu, Sep 6, 2007	28.42	28.46	27.24	27.61
452	NYSE	ICE	Wed, Sep 5, 2007	29.20	29.30	28.03	28.18
451	NYSE	ICE	Tue, Sep 4, 2007	28.97	30.00	28.78	29.57
450	NYSE	ICE	Fri, Aug 31, 2007	28.44	29.24	28.20	29.17
449	NYSE	ICE	Thu, Aug 30, 2007	27.52	28.53	27.40	27.95
448	NYSE	ICE	Wed, Aug 29, 2007	27.26	28.09	27.09	27.92
447	NYSE	ICE	Tue, Aug 28, 2007	27.65	27.80	26.80	26.98
446	NYSE	ICE	Mon, Aug 27, 2007	28.45	28.66	27.85	28.04
445	NYSE	ICE	Fri, Aug 24, 2007	27.80	28.52	27.56	28.50
444	NYSE	ICE	Thu, Aug 23, 2007	28.28	28.57	27.51	27.91
443	NYSE	ICE	Wed, Aug 22, 2007	27.86	28.80	27.66	27.77
442	NYSE	ICE	Tue, Aug 21, 2007	27.40	27.53	26.41	27.03
441	NYSE	ICE	Mon, Aug 20, 2007	26.80	27.85	26.75	27.53
440	NYSE	ICE	Fri, Aug 17, 2007	26.80	27.20	25.74	26.71
439	NYSE	ICE	Thu, Aug 16, 2007	26.00	26.15	23.45	25.90
438	NYSE	ICE	Wed, Aug 15, 2007	28.35	28.45	26.59	26.80
437	NYSE	ICE	Tue, Aug 14, 2007	29.39	29.74	28.26	28.62
436	NYSE	ICE	Mon, Aug 13, 2007	30.55	30.78	29.30	29.40
435	NYSE	ICE	Fri, Aug 10, 2007	30.64	31.20	29.66	30.21
434	NYSE	ICE	Thu, Aug 9, 2007	31.39	32.89	30.76	30.80
433	NYSE	ICE	Wed, Aug 8, 2007	31.68	32.45	31.57	31.98
432	NYSE	ICE	Tue, Aug 7, 2007	30.82	31.63	30.46	31.37
431	NYSE	ICE	Mon, Aug 6, 2007	30.60	31.25	29.75	30.72
430	NYSE	ICE	Fri, Aug 3, 2007	30.50	31.64	30.00	30.79
429	NYSE	ICE	Thu, Aug 2, 2007	30.10	30.77	29.31	30.44
428	NYSE	ICE	Wed, Aug 1, 2007	30.05	30.31	29.00	30.00
427	NYSE	ICE	Tue, Jul 31, 2007	31.36	31.77	30.04	30.23
426	NYSE	ICE	Mon, Jul 30, 2007	30.79	31.30	30.40	31.28
425	NYSE	ICE	Fri, Jul 27, 2007	29.27	30.97	28.93	30.28
424	NYSE	ICE	Thu, Jul 26, 2007	28.40	29.53	28.18	29.27
423	NYSE	ICE	Wed, Jul 25, 2007	29.69	30.34	28.15	28.75
422	NYSE	ICE	Tue, Jul 24, 2007	30.75	31.02	29.12	29.56
421	NYSE	ICE	Mon, Jul 23, 2007	32.28	32.34	30.92	31.22
420	NYSE	ICE	Fri, Jul 20, 2007	32.23	33.03	31.93	32.05
419	NYSE	ICE	Thu, Jul 19, 2007	32.98	33.10	32.03	32.27
418	NYSE	ICE	Wed, Jul 18, 2007	33.00	33.16	32.27	32.59
417	NYSE	ICE	Tue, Jul 17, 2007	34.25	34.45	33.37	33.37
416	NYSE	ICE	Mon, Jul 16, 2007	33.64	34.83	33.49	34.00
415	NYSE	ICE	Fri, Jul 13, 2007	33.64	33.80	33.12	33.42
414	NYSE	ICE	Thu, Jul 12, 2007	33.74	34.49	33.10	33.80
413	NYSE	ICE	Wed, Jul 11, 2007	31.40	33.48	30.94	33.41
412	NYSE	ICE	Tue, Jul 10, 2007	31.36	31.57	30.70	31.15
411	NYSE	ICE	Mon, Jul 9, 2007	31.55	32.04	31.07	31.36
410	NYSE	ICE	Fri, Jul 6, 2007	30.98	31.36	30.50	31.22
409	NYSE	ICE	Thu, Jul 5, 2007	29.91	30.45	29.46	30.36
408	NYSE	ICE	Tue, Jul 3, 2007	29.22	29.88	29.06	29.78
407	NYSE	ICE	Mon, Jul 2, 2007	29.84	29.84	28.91	29.00
406	NYSE	ICE	Fri, Jun 29, 2007	29.78	30.18	29.20	29.57
405	NYSE	ICE	Thu, Jun 28, 2007	30.33	30.40	29.66	29.76
404	NYSE	ICE	Wed, Jun 27, 2007	28.90	30.21	28.25	30.21
403	NYSE	ICE	Tue, Jun 26, 2007	30.19	30.55	28.78	29.11
402	NYSE	ICE	Mon, Jun 25, 2007	31.15	31.64	29.66	29.85
401	NYSE	ICE	Fri, Jun 22, 2007	31.92	32.25	30.75	31.10
400	NYSE	ICE	Thu, Jun 21, 2007	31.65	31.96	31.20	31.71
399	NYSE	ICE	Wed, Jun 20, 2007	31.30	32.49	31.06	31.62
398	NYSE	ICE	Tue, Jun 19, 2007	31.00	31.69	30.80	31.26
397	NYSE	ICE	Mon, Jun 18, 2007	31.45	31.75	30.47	30.89
396	NYSE	ICE	Fri, Jun 15, 2007	31.55	32.04	31.02	31.40
395	NYSE	ICE	Thu, Jun 14, 2007	29.69	31.15	29.67	30.98
394	NYSE	ICE	Wed, Jun 13, 2007	29.86	30.10	29.22	29.56
393	NYSE	ICE	Tue, Jun 12, 2007	29.84	30.44	29.41	29.80
392	NYSE	ICE	Mon, Jun 11, 2007	29.40	30.13	29.07	29.84
391	NYSE	ICE	Fri, Jun 8, 2007	29.05	29.51	28.42	29.13
390	NYSE	ICE	Thu, Jun 7, 2007	30.75	31.09	29.20	29.34
389	NYSE	ICE	Wed, Jun 6, 2007	29.40	31.00	29.25	30.60
388	NYSE	ICE	Tue, Jun 5, 2007	29.93	30.28	29.32	29.75
387	NYSE	ICE	Mon, Jun 4, 2007	28.43	29.93	28.36	29.93
386	NYSE	ICE	Fri, Jun 1, 2007	29.24	29.59	28.59	28.59
385	NYSE	ICE	Thu, May 31, 2007	29.77	30.00	28.71	28.99
384	NYSE	ICE	Wed, May 30, 2007	29.40	30.08	28.74	29.74
383	NYSE	ICE	Tue, May 29, 2007	29.00	29.72	28.98	29.55
382	NYSE	ICE	Fri, May 25, 2007	28.82	29.13	28.62	29.00
381	NYSE	ICE	Thu, May 24, 2007	29.60	29.87	28.23	28.43
380	NYSE	ICE	Wed, May 23, 2007	30.67	30.67	29.49	29.69
379	NYSE	ICE	Tue, May 22, 2007	29.50	30.46	29.42	30.28
378	NYSE	ICE	Mon, May 21, 2007	27.84	29.50	27.84	29.22
377	NYSE	ICE	Fri, May 18, 2007	28.07	28.29	27.77	27.84
376	NYSE	ICE	Thu, May 17, 2007	27.52	28.07	27.50	27.96
375	NYSE	ICE	Wed, May 16, 2007	27.60	27.95	27.31	27.56
374	NYSE	ICE	Tue, May 15, 2007	27.70	28.19	27.22	27.46
373	NYSE	ICE	Mon, May 14, 2007	28.00	28.50	27.71	27.76
372	NYSE	ICE	Fri, May 11, 2007	27.55	28.18	27.14	28.11
371	NYSE	ICE	Thu, May 10, 2007	27.51	28.37	26.90	26.97
370	NYSE	ICE	Wed, May 9, 2007	26.80	27.85	26.70	27.51
369	NYSE	ICE	Tue, May 8, 2007	27.23	27.29	26.70	26.94
368	NYSE	ICE	Mon, May 7, 2007	27.70	27.78	27.01	27.43
367	NYSE	ICE	Fri, May 4, 2007	27.19	27.82	27.19	27.68
366	NYSE	ICE	Thu, May 3, 2007	25.98	26.99	25.94	26.95
365	NYSE	ICE	Wed, May 2, 2007	25.20	26.20	25.10	25.45
364	NYSE	ICE	Tue, May 1, 2007	25.66	25.66	24.41	24.60
363	NYSE	ICE	Mon, Apr 30, 2007	26.30	26.45	25.33	25.40
362	NYSE	ICE	Fri, Apr 27, 2007	25.86	25.91	25.25	25.35
361	NYSE	ICE	Thu, Apr 26, 2007	26.20	26.23	25.77	25.83
360	NYSE	ICE	Wed, Apr 25, 2007	26.27	26.37	25.86	26.10
359	NYSE	ICE	Tue, Apr 24, 2007	26.66	27.01	26.00	26.03
358	NYSE	ICE	Mon, Apr 23, 2007	26.72	26.98	26.33	26.47
357	NYSE	ICE	Fri, Apr 20, 2007	26.28	27.02	26.21	26.77
356	NYSE	ICE	Thu, Apr 19, 2007	25.95	26.24	25.66	25.94
355	NYSE	ICE	Wed, Apr 18, 2007	26.33	26.53	25.95	26.18
354	NYSE	ICE	Tue, Apr 17, 2007	26.12	26.63	26.00	26.24
353	NYSE	ICE	Mon, Apr 16, 2007	26.08	26.44	25.88	26.00
352	NYSE	ICE	Fri, Apr 13, 2007	25.42	26.10	25.40	25.96
351	NYSE	ICE	Thu, Apr 12, 2007	25.20	25.62	24.95	25.33
350	NYSE	ICE	Wed, Apr 11, 2007	25.66	25.73	25.14	25.39
349	NYSE	ICE	Tue, Apr 10, 2007	25.86	26.17	25.43	25.59
348	NYSE	ICE	Mon, Apr 9, 2007	26.00	26.38	25.58	25.70
347	NYSE	ICE	Thu, Apr 5, 2007	25.18	26.02	25.16	25.78
346	NYSE	ICE	Wed, Apr 4, 2007	24.68	25.35	24.55	25.18
345	NYSE	ICE	Tue, Apr 3, 2007	25.47	25.47	24.71	24.73
344	NYSE	ICE	Mon, Apr 2, 2007	24.71	25.58	24.11	25.57
343	NYSE	ICE	Fri, Mar 30, 2007	24.78	24.90	24.31	24.44
342	NYSE	ICE	Thu, Mar 29, 2007	24.69	25.04	24.28	24.59
341	NYSE	ICE	Wed, Mar 28, 2007	24.40	25.02	24.21	24.39
340	NYSE	ICE	Tue, Mar 27, 2007	24.25	24.92	24.08	24.59
339	NYSE	ICE	Mon, Mar 26, 2007	24.70	24.98	23.88	24.17
338	NYSE	ICE	Fri, Mar 23, 2007	25.46	25.53	24.65	24.71
337	NYSE	ICE	Thu, Mar 22, 2007	26.17	26.17	25.36	25.45
336	NYSE	ICE	Wed, Mar 21, 2007	26.15	26.55	25.72	25.95
335	NYSE	ICE	Tue, Mar 20, 2007	25.60	26.40	25.51	25.98
334	NYSE	ICE	Mon, Mar 19, 2007	25.57	26.10	25.46	25.60
333	NYSE	ICE	Fri, Mar 16, 2007	25.83	26.20	25.03	25.28
332	NYSE	ICE	Thu, Mar 15, 2007	26.52	26.70	25.26	25.62
331	NYSE	ICE	Wed, Mar 14, 2007	25.90	26.58	25.00	26.39
330	NYSE	ICE	Tue, Mar 13, 2007	26.89	26.95	25.66	25.80
329	NYSE	ICE	Mon, Mar 12, 2007	26.02	27.07	25.91	26.89
328	NYSE	ICE	Fri, Mar 9, 2007	26.76	26.90	25.47	26.20
327	NYSE	ICE	Thu, Mar 8, 2007	26.22	27.30	25.70	26.27
326	NYSE	ICE	Wed, Mar 7, 2007	28.13	28.29	25.76	25.82
325	NYSE	ICE	Tue, Mar 6, 2007	28.50	28.80	27.70	28.49
324	NYSE	ICE	Mon, Mar 5, 2007	27.18	28.45	26.85	27.42
323	NYSE	ICE	Fri, Mar 2, 2007	29.60	29.90	27.54	27.72
322	NYSE	ICE	Thu, Mar 1, 2007	29.10	30.67	28.53	30.12
321	NYSE	ICE	Wed, Feb 28, 2007	29.06	30.20	28.14	30.15
320	NYSE	ICE	Tue, Feb 27, 2007	30.46	30.72	28.62	28.92
319	NYSE	ICE	Mon, Feb 26, 2007	32.63	33.00	31.21	31.44
318	NYSE	ICE	Fri, Feb 23, 2007	32.03	32.80	31.84	32.39
317	NYSE	ICE	Thu, Feb 22, 2007	32.95	33.02	31.91	32.12
316	NYSE	ICE	Wed, Feb 21, 2007	32.72	33.40	32.40	32.77
315	NYSE	ICE	Tue, Feb 20, 2007	31.90	32.98	31.51	32.52
314	NYSE	ICE	Fri, Feb 16, 2007	30.98	31.66	30.52	31.66
313	NYSE	ICE	Thu, Feb 15, 2007	30.50	31.27	30.30	31.02
312	NYSE	ICE	Wed, Feb 14, 2007	30.20	30.90	29.65	30.33
311	NYSE	ICE	Tue, Feb 13, 2007	28.95	30.25	28.91	30.17
310	NYSE	ICE	Mon, Feb 12, 2007	29.76	29.84	28.52	28.71
309	NYSE	ICE	Fri, Feb 9, 2007	30.10	30.96	29.03	29.87
308	NYSE	ICE	Thu, Feb 8, 2007	29.75	31.61	29.34	30.41
307	NYSE	ICE	Wed, Feb 7, 2007	28.10	29.62	27.60	29.61
306	NYSE	ICE	Tue, Feb 6, 2007	28.80	28.80	27.58	28.57
305	NYSE	ICE	Mon, Feb 5, 2007	28.54	28.80	28.03	28.72
304	NYSE	ICE	Fri, Feb 2, 2007	27.60	28.56	27.60	28.49
303	NYSE	ICE	Thu, Feb 1, 2007	26.39	27.25	26.39	27.11
302	NYSE	ICE	Wed, Jan 31, 2007	26.20	26.80	25.82	26.11
301	NYSE	ICE	Tue, Jan 30, 2007	25.52	26.48	25.42	26.29
300	NYSE	ICE	Mon, Jan 29, 2007	27.10	27.14	25.80	25.98
299	NYSE	ICE	Fri, Jan 26, 2007	26.53	27.07	25.78	27.03
298	NYSE	ICE	Thu, Jan 25, 2007	27.62	28.10	26.16	26.30
297	NYSE	ICE	Wed, Jan 24, 2007	26.17	27.40	26.05	27.40
296	NYSE	ICE	Tue, Jan 23, 2007	24.82	26.06	24.63	25.86
295	NYSE	ICE	Mon, Jan 22, 2007	25.38	25.74	24.71	24.82
294	NYSE	ICE	Fri, Jan 19, 2007	25.46	25.80	24.81	25.38
293	NYSE	ICE	Thu, Jan 18, 2007	26.55	26.55	25.46	25.84
292	NYSE	ICE	Wed, Jan 17, 2007	25.51	26.79	25.50	26.64
291	NYSE	ICE	Tue, Jan 16, 2007	26.91	27.55	25.59	25.84
290	NYSE	ICE	Fri, Jan 12, 2007	26.86	27.10	26.25	26.95
289	NYSE	ICE	Thu, Jan 11, 2007	27.05	27.55	26.55	27.31
288	NYSE	ICE	Wed, Jan 10, 2007	24.87	27.22	24.60	27.05
287	NYSE	ICE	Tue, Jan 9, 2007	25.14	25.24	24.50	24.93
286	NYSE	ICE	Mon, Jan 8, 2007	25.07	25.55	24.49	25.14
285	NYSE	ICE	Fri, Jan 5, 2007	24.38	25.33	24.20	24.91
284	NYSE	ICE	Thu, Jan 4, 2007	23.14	24.28	22.83	24.20
283	NYSE	ICE	Wed, Jan 3, 2007	21.68	23.61	21.63	23.14
282	NYSE	ICE	Fri, Dec 29, 2006	21.62	21.91	21.38	21.58
281	NYSE	ICE	Thu, Dec 28, 2006	21.20	21.99	21.15	21.80
280	NYSE	ICE	Wed, Dec 27, 2006	21.12	21.47	20.94	21.39
279	NYSE	ICE	Tue, Dec 26, 2006	20.78	21.54	20.63	21.09
278	NYSE	ICE	Fri, Dec 22, 2006	21.20	21.49	20.76	20.85
277	NYSE	ICE	Thu, Dec 21, 2006	22.00	22.00	21.10	21.32
276	NYSE	ICE	Wed, Dec 20, 2006	21.90	22.14	21.44	22.00
275	NYSE	ICE	Tue, Dec 19, 2006	21.01	22.05	20.74	21.76
274	NYSE	ICE	Mon, Dec 18, 2006	21.30	22.03	21.26	21.52
273	NYSE	ICE	Fri, Dec 15, 2006	21.00	21.47	20.74	21.27
272	NYSE	ICE	Thu, Dec 14, 2006	21.49	21.70	20.62	20.76
271	NYSE	ICE	Wed, Dec 13, 2006	22.30	22.60	21.02	21.44
270	NYSE	ICE	Tue, Dec 12, 2006	22.70	22.76	21.77	22.00
269	NYSE	ICE	Mon, Dec 11, 2006	22.30	22.77	21.92	22.64
268	NYSE	ICE	Fri, Dec 8, 2006	20.90	21.75	20.60	21.62
267	NYSE	ICE	Thu, Dec 7, 2006	21.00	21.68	20.83	20.97
266	NYSE	ICE	Wed, Dec 6, 2006	21.19	21.23	20.48	21.00
265	NYSE	ICE	Tue, Dec 5, 2006	20.20	21.42	20.00	21.26
264	NYSE	ICE	Mon, Dec 4, 2006	18.90	19.85	18.70	19.80
263	NYSE	ICE	Fri, Dec 1, 2006	19.64	19.85	18.68	19.02
262	NYSE	ICE	Thu, Nov 30, 2006	19.50	19.93	19.40	19.65
261	NYSE	ICE	Wed, Nov 29, 2006	20.46	20.64	19.23	19.42
260	NYSE	ICE	Tue, Nov 28, 2006	20.12	20.66	19.93	20.16
259	NYSE	ICE	Mon, Nov 27, 2006	20.86	21.02	19.57	20.12
258	NYSE	ICE	Fri, Nov 24, 2006	20.17	21.00	19.90	20.82
257	NYSE	ICE	Wed, Nov 22, 2006	20.34	20.75	19.96	20.22
256	NYSE	ICE	Tue, Nov 21, 2006	19.52	20.32	19.12	20.22
255	NYSE	ICE	Mon, Nov 20, 2006	20.26	20.82	19.40	19.54
254	NYSE	ICE	Fri, Nov 17, 2006	18.78	21.08	18.78	20.24
253	NYSE	ICE	Thu, Nov 16, 2006	19.17	19.79	18.67	18.92
252	NYSE	ICE	Wed, Nov 15, 2006	19.28	19.46	18.66	19.13
251	NYSE	ICE	Tue, Nov 14, 2006	17.95	19.51	17.95	19.31
250	NYSE	ICE	Mon, Nov 13, 2006	16.92	17.75	16.91	17.70
249	NYSE	ICE	Fri, Nov 10, 2006	16.70	17.38	16.60	17.02
248	NYSE	ICE	Thu, Nov 9, 2006	17.69	17.92	16.69	16.70
247	NYSE	ICE	Wed, Nov 8, 2006	17.34	17.83	17.14	17.58
246	NYSE	ICE	Tue, Nov 7, 2006	17.22	17.84	17.14	17.42
245	NYSE	ICE	Mon, Nov 6, 2006	16.35	17.10	16.31	16.98
244	NYSE	ICE	Fri, Nov 3, 2006	16.66	16.82	16.28	16.35
243	NYSE	ICE	Thu, Nov 2, 2006	17.33	17.46	16.50	16.66
242	NYSE	ICE	Wed, Nov 1, 2006	16.98	17.49	16.87	16.98
241	NYSE	ICE	Tue, Oct 31, 2006	17.00	17.08	16.50	16.88
240	NYSE	ICE	Mon, Oct 30, 2006	16.77	16.87	16.26	16.43
239	NYSE	ICE	Fri, Oct 27, 2006	17.08	17.23	16.82	16.89
238	NYSE	ICE	Thu, Oct 26, 2006	16.67	17.33	16.65	17.13
237	NYSE	ICE	Wed, Oct 25, 2006	16.81	17.03	16.60	16.71
236	NYSE	ICE	Tue, Oct 24, 2006	16.50	16.87	16.42	16.76
235	NYSE	ICE	Mon, Oct 23, 2006	16.36	16.76	16.19	16.48
234	NYSE	ICE	Fri, Oct 20, 2006	16.31	16.48	16.16	16.36
233	NYSE	ICE	Thu, Oct 19, 2006	16.28	16.33	16.01	16.31
232	NYSE	ICE	Wed, Oct 18, 2006	16.44	16.48	16.00	16.38
231	NYSE	ICE	Tue, Oct 17, 2006	16.28	16.62	15.95	16.33
230	NYSE	ICE	Mon, Oct 16, 2006	16.45	16.60	15.35	15.46
229	NYSE	ICE	Fri, Oct 13, 2006	16.86	16.90	16.41	16.59
228	NYSE	ICE	Thu, Oct 12, 2006	17.56	17.63	16.73	16.78
227	NYSE	ICE	Wed, Oct 11, 2006	17.40	17.77	17.21	17.56
226	NYSE	ICE	Tue, Oct 10, 2006	16.80	17.49	16.64	17.47
225	NYSE	ICE	Mon, Oct 9, 2006	16.70	17.37	16.70	16.98
224	NYSE	ICE	Fri, Oct 6, 2006	16.63	17.12	16.37	17.08
223	NYSE	ICE	Thu, Oct 5, 2006	16.36	16.86	16.11	16.81
222	NYSE	ICE	Wed, Oct 4, 2006	15.46	16.31	15.41	16.25
221	NYSE	ICE	Tue, Oct 3, 2006	15.11	15.71	15.09	15.44
220	NYSE	ICE	Mon, Oct 2, 2006	14.43	15.19	14.43	14.89
219	NYSE	ICE	Fri, Sep 29, 2006	14.44	15.23	14.44	15.01
218	NYSE	ICE	Thu, Sep 28, 2006	14.31	14.45	14.11	14.43
217	NYSE	ICE	Wed, Sep 27, 2006	14.08	14.47	13.75	14.32
216	NYSE	ICE	Tue, Sep 26, 2006	14.00	14.40	13.62	14.00
215	NYSE	ICE	Mon, Sep 25, 2006	14.74	14.80	13.86	13.89
214	NYSE	ICE	Fri, Sep 22, 2006	15.04	15.23	14.66	14.74
213	NYSE	ICE	Thu, Sep 21, 2006	14.48	15.39	14.48	15.38
212	NYSE	ICE	Wed, Sep 20, 2006	14.81	15.07	14.42	14.49
211	NYSE	ICE	Tue, Sep 19, 2006	15.19	15.32	14.62	14.79
210	NYSE	ICE	Mon, Sep 18, 2006	15.01	15.58	14.46	15.23
209	NYSE	ICE	Fri, Sep 15, 2006	13.60	14.98	13.45	14.87
208	NYSE	ICE	Thu, Sep 14, 2006	12.94	13.24	12.85	12.93
207	NYSE	ICE	Wed, Sep 13, 2006	12.78	13.40	12.77	12.94
206	NYSE	ICE	Tue, Sep 12, 2006	12.58	12.68	12.46	12.66
205	NYSE	ICE	Mon, Sep 11, 2006	12.70	12.85	12.62	12.68
204	NYSE	ICE	Fri, Sep 8, 2006	12.84	13.01	12.80	12.81
203	NYSE	ICE	Thu, Sep 7, 2006	13.00	13.09	12.79	12.82
202	NYSE	ICE	Wed, Sep 6, 2006	12.94	13.27	12.93	13.04
201	NYSE	ICE	Tue, Sep 5, 2006	12.80	13.16	12.78	13.04
200	NYSE	ICE	Fri, Sep 1, 2006	12.70	12.85	12.55	12.73
199	NYSE	ICE	Thu, Aug 31, 2006	12.69	12.97	12.60	12.65
198	NYSE	ICE	Wed, Aug 30, 2006	12.39	12.79	12.34	12.72
197	NYSE	ICE	Tue, Aug 29, 2006	12.25	12.40	12.22	12.39
196	NYSE	ICE	Mon, Aug 28, 2006	12.42	12.42	12.18	12.28
195	NYSE	ICE	Fri, Aug 25, 2006	12.16	12.47	12.16	12.42
194	NYSE	ICE	Thu, Aug 24, 2006	12.51	12.54	12.15	12.16
193	NYSE	ICE	Wed, Aug 23, 2006	12.60	12.74	12.50	12.51
192	NYSE	ICE	Tue, Aug 22, 2006	12.93	12.96	12.44	12.48
191	NYSE	ICE	Mon, Aug 21, 2006	12.87	13.02	12.71	12.93
190	NYSE	ICE	Fri, Aug 18, 2006	12.72	12.89	12.61	12.87
189	NYSE	ICE	Thu, Aug 17, 2006	12.49	12.91	12.40	12.77
188	NYSE	ICE	Wed, Aug 16, 2006	12.07	12.58	12.07	12.50
187	NYSE	ICE	Tue, Aug 15, 2006	12.00	12.20	12.00	12.17
186	NYSE	ICE	Mon, Aug 14, 2006	12.10	12.17	11.90	12.01
185	NYSE	ICE	Fri, Aug 11, 2006	12.46	12.46	11.97	12.05
184	NYSE	ICE	Thu, Aug 10, 2006	11.92	12.41	11.78	12.30
183	NYSE	ICE	Wed, Aug 9, 2006	11.98	12.18	11.95	11.96
182	NYSE	ICE	Tue, Aug 8, 2006	11.79	12.08	11.79	11.94
181	NYSE	ICE	Mon, Aug 7, 2006	11.79	11.89	11.72	11.75
180	NYSE	ICE	Fri, Aug 4, 2006	11.85	11.95	11.73	11.89
179	NYSE	ICE	Thu, Aug 3, 2006	11.83	11.87	11.55	11.72
178	NYSE	ICE	Wed, Aug 2, 2006	11.82	11.93	11.82	11.88
177	NYSE	ICE	Tue, Aug 1, 2006	11.82	11.99	11.64	11.82
176	NYSE	ICE	Mon, Jul 31, 2006	11.76	11.93	11.59	11.92
175	NYSE	ICE	Fri, Jul 28, 2006	11.76	11.82	11.58	11.79
174	NYSE	ICE	Thu, Jul 27, 2006	11.48	11.74	11.29	11.40
173	NYSE	ICE	Wed, Jul 26, 2006	12.03	12.06	11.40	11.44
172	NYSE	ICE	Tue, Jul 25, 2006	12.29	12.30	11.92	12.03
171	NYSE	ICE	Mon, Jul 24, 2006	11.77	12.32	11.73	12.15
170	NYSE	ICE	Fri, Jul 21, 2006	11.56	11.62	10.96	11.62
169	NYSE	ICE	Thu, Jul 20, 2006	11.80	11.99	11.54	11.59
168	NYSE	ICE	Wed, Jul 19, 2006	11.38	11.81	11.21	11.76
167	NYSE	ICE	Tue, Jul 18, 2006	11.44	11.64	11.11	11.26
166	NYSE	ICE	Mon, Jul 17, 2006	11.92	11.92	11.33	11.62
165	NYSE	ICE	Fri, Jul 14, 2006	11.91	12.06	11.55	11.92
164	NYSE	ICE	Thu, Jul 13, 2006	11.70	12.33	11.54	11.96
163	NYSE	ICE	Wed, Jul 12, 2006	11.09	11.94	11.07	11.70
162	NYSE	ICE	Tue, Jul 11, 2006	10.56	11.11	10.35	11.10
161	NYSE	ICE	Mon, Jul 10, 2006	10.97	11.05	10.55	10.56
160	NYSE	ICE	Fri, Jul 7, 2006	11.31	11.49	10.94	10.97
159	NYSE	ICE	Thu, Jul 6, 2006	11.60	11.90	11.33	11.51
158	NYSE	ICE	Wed, Jul 5, 2006	11.60	11.67	11.18	11.60
157	NYSE	ICE	Mon, Jul 3, 2006	11.54	11.93	11.34	11.87
156	NYSE	ICE	Fri, Jun 30, 2006	11.18	11.59	10.74	11.59
155	NYSE	ICE	Thu, Jun 29, 2006	10.46	11.10	10.46	11.07
154	NYSE	ICE	Wed, Jun 28, 2006	10.60	10.67	10.02	10.41
153	NYSE	ICE	Tue, Jun 27, 2006	10.96	10.96	10.63	10.71
152	NYSE	ICE	Mon, Jun 26, 2006	10.94	11.05	10.72	10.95
151	NYSE	ICE	Fri, Jun 23, 2006	10.50	11.05	10.45	10.89
150	NYSE	ICE	Thu, Jun 22, 2006	10.80	10.82	10.40	10.60
149	NYSE	ICE	Wed, Jun 21, 2006	9.96	10.92	9.86	10.74
148	NYSE	ICE	Tue, Jun 20, 2006	10.03	10.14	9.73	9.92
147	NYSE	ICE	Mon, Jun 19, 2006	10.31	10.31	9.83	10.03
146	NYSE	ICE	Fri, Jun 16, 2006	9.65	10.17	9.36	10.12
145	NYSE	ICE	Thu, Jun 15, 2006	9.50	10.00	9.46	9.80
144	NYSE	ICE	Wed, Jun 14, 2006	9.24	9.49	9.05	9.40
143	NYSE	ICE	Tue, Jun 13, 2006	9.80	10.04	9.20	9.20
142	NYSE	ICE	Mon, Jun 12, 2006	10.22	10.28	9.76	9.80
141	NYSE	ICE	Fri, Jun 9, 2006	10.25	10.37	10.04	10.17
140	NYSE	ICE	Thu, Jun 8, 2006	9.95	10.20	9.14	9.99
139	NYSE	ICE	Wed, Jun 7, 2006	10.10	10.36	9.87	10.14
138	NYSE	ICE	Tue, Jun 6, 2006	10.32	10.44	9.71	10.07
137	NYSE	ICE	Mon, Jun 5, 2006	11.18	11.25	10.28	10.32
136	NYSE	ICE	Fri, Jun 2, 2006	11.34	11.45	10.77	10.95
135	NYSE	ICE	Thu, Jun 1, 2006	11.05	11.27	10.63	11.15
134	NYSE	ICE	Wed, May 31, 2006	10.72	11.16	10.70	11.14
133	NYSE	ICE	Tue, May 30, 2006	11.41	11.41	10.58	10.63
132	NYSE	ICE	Fri, May 26, 2006	11.42	11.55	11.14	11.49
131	NYSE	ICE	Thu, May 25, 2006	11.00	11.28	10.48	11.20
130	NYSE	ICE	Wed, May 24, 2006	11.82	11.88	10.64	10.86
129	NYSE	ICE	Tue, May 23, 2006	12.13	12.38	11.79	11.79
128	NYSE	ICE	Mon, May 22, 2006	13.59	13.59	11.45	11.93
127	NYSE	ICE	Fri, May 19, 2006	13.79	14.17	13.38	14.00
126	NYSE	ICE	Thu, May 18, 2006	14.05	14.43	13.35	13.59
125	NYSE	ICE	Wed, May 17, 2006	15.00	15.01	13.84	14.00
124	NYSE	ICE	Tue, May 16, 2006	15.29	15.44	14.87	15.16
123	NYSE	ICE	Mon, May 15, 2006	14.99	15.56	14.82	15.28
122	NYSE	ICE	Fri, May 12, 2006	15.88	15.88	15.02	15.12
121	NYSE	ICE	Thu, May 11, 2006	15.80	16.48	15.42	15.83
120	NYSE	ICE	Wed, May 10, 2006	15.40	15.92	15.15	15.56
119	NYSE	ICE	Tue, May 9, 2006	15.61	16.11	15.40	15.44
118	NYSE	ICE	Mon, May 8, 2006	14.90	15.91	14.61	15.77
117	NYSE	ICE	Fri, May 5, 2006	13.80	15.00	13.70	14.84
116	NYSE	ICE	Thu, May 4, 2006	13.98	14.04	13.80	13.80
115	NYSE	ICE	Wed, May 3, 2006	13.50	14.14	13.46	14.03
114	NYSE	ICE	Tue, May 2, 2006	13.89	13.90	13.11	13.54
113	NYSE	ICE	Mon, May 1, 2006	14.26	14.26	13.16	13.39
112	NYSE	ICE	Fri, Apr 28, 2006	14.20	14.47	14.12	14.26
111	NYSE	ICE	Thu, Apr 27, 2006	13.96	14.55	13.66	14.32
110	NYSE	ICE	Wed, Apr 26, 2006	13.95	14.10	13.72	14.06
109	NYSE	ICE	Tue, Apr 25, 2006	13.30	13.96	13.27	13.96
108	NYSE	ICE	Mon, Apr 24, 2006	13.62	13.68	13.35	13.45
107	NYSE	ICE	Fri, Apr 21, 2006	14.00	14.10	13.68	13.80
106	NYSE	ICE	Thu, Apr 20, 2006	13.91	14.08	13.46	14.00
105	NYSE	ICE	Wed, Apr 19, 2006	13.25	13.91	12.88	13.86
104	NYSE	ICE	Tue, Apr 18, 2006	11.80	13.28	11.78	13.23
103	NYSE	ICE	Mon, Apr 17, 2006	11.85	11.99	11.50	11.57
102	NYSE	ICE	Thu, Apr 13, 2006	11.53	11.84	11.32	11.75
101	NYSE	ICE	Wed, Apr 12, 2006	11.37	11.57	10.91	11.53
100	NYSE	ICE	Tue, Apr 11, 2006	10.97	11.35	10.93	11.32
99	NYSE	ICE	Mon, Apr 10, 2006	10.65	10.98	10.52	10.91
98	NYSE	ICE	Fri, Apr 7, 2006	11.60	11.60	10.47	10.60
97	NYSE	ICE	Thu, Apr 6, 2006	12.57	12.89	11.75	11.96
96	NYSE	ICE	Wed, Apr 5, 2006	13.15	13.18	12.38	12.57
95	NYSE	ICE	Tue, Apr 4, 2006	12.81	13.24	12.12	13.00
94	NYSE	ICE	Mon, Apr 3, 2006	13.99	14.02	12.43	12.62
93	NYSE	ICE	Fri, Mar 31, 2006	14.35	14.63	13.46	13.81
92	NYSE	ICE	Thu, Mar 30, 2006	13.90	14.36	13.85	14.26
91	NYSE	ICE	Wed, Mar 29, 2006	13.72	13.94	13.50	13.55
90	NYSE	ICE	Tue, Mar 28, 2006	13.97	14.15	13.54	13.72
89	NYSE	ICE	Mon, Mar 27, 2006	13.57	14.14	13.45	13.97
88	NYSE	ICE	Fri, Mar 24, 2006	13.20	13.66	13.15	13.44
87	NYSE	ICE	Thu, Mar 23, 2006	13.55	13.86	13.26	13.41
86	NYSE	ICE	Wed, Mar 22, 2006	13.71	13.81	13.13	13.60
85	NYSE	ICE	Tue, Mar 21, 2006	14.34	14.72	13.92	14.05
84	NYSE	ICE	Mon, Mar 20, 2006	13.81	14.23	13.81	14.23
83	NYSE	ICE	Fri, Mar 17, 2006	13.36	13.68	12.88	13.62
82	NYSE	ICE	Thu, Mar 16, 2006	13.86	14.04	13.02	13.36
81	NYSE	ICE	Wed, Mar 15, 2006	13.75	14.22	13.50	13.86
80	NYSE	ICE	Tue, Mar 14, 2006	14.30	14.44	13.61	13.72
79	NYSE	ICE	Mon, Mar 13, 2006	13.65	14.30	13.48	14.26
78	NYSE	ICE	Fri, Mar 10, 2006	12.80	13.48	12.54	13.43
77	NYSE	ICE	Thu, Mar 9, 2006	11.89	12.90	11.89	12.80
76	NYSE	ICE	Wed, Mar 8, 2006	12.20	12.20	11.75	11.84
75	NYSE	ICE	Tue, Mar 7, 2006	12.26	12.26	11.83	12.00
74	NYSE	ICE	Mon, Mar 6, 2006	12.30	12.60	12.01	12.26
73	NYSE	ICE	Fri, Mar 3, 2006	12.10	12.59	12.00	12.12
72	NYSE	ICE	Thu, Mar 2, 2006	11.32	11.88	11.16	11.87
71	NYSE	ICE	Wed, Mar 1, 2006	11.00	11.37	11.00	11.35
70	NYSE	ICE	Tue, Feb 28, 2006	11.32	11.58	10.81	10.95
69	NYSE	ICE	Mon, Feb 27, 2006	11.00	11.44	10.86	11.37
68	NYSE	ICE	Fri, Feb 24, 2006	10.36	11.15	10.36	10.90
67	NYSE	ICE	Thu, Feb 23, 2006	10.04	10.38	9.80	9.98
66	NYSE	ICE	Wed, Feb 22, 2006	9.83	9.97	9.63	9.85
65	NYSE	ICE	Tue, Feb 21, 2006	10.27	10.28	9.75	9.93
64	NYSE	ICE	Fri, Feb 17, 2006	10.35	10.39	10.03	10.27
63	NYSE	ICE	Thu, Feb 16, 2006	10.45	10.47	10.22	10.31
62	NYSE	ICE	Wed, Feb 15, 2006	10.40	10.46	10.32	10.40
61	NYSE	ICE	Tue, Feb 14, 2006	10.55	10.60	10.34	10.40
60	NYSE	ICE	Mon, Feb 13, 2006	10.20	10.73	10.20	10.55
59	NYSE	ICE	Fri, Feb 10, 2006	10.65	10.65	9.79	10.35
58	NYSE	ICE	Thu, Feb 9, 2006	10.75	10.87	10.56	10.60
57	NYSE	ICE	Wed, Feb 8, 2006	10.90	10.96	10.52	10.70
56	NYSE	ICE	Tue, Feb 7, 2006	11.11	11.23	10.28	10.69
55	NYSE	ICE	Mon, Feb 6, 2006	11.46	11.46	10.94	11.14
54	NYSE	ICE	Fri, Feb 3, 2006	11.24	11.68	11.06	11.10
53	NYSE	ICE	Thu, Feb 2, 2006	11.08	11.60	10.61	11.04
52	NYSE	ICE	Wed, Feb 1, 2006	10.50	11.40	10.38	11.13
51	NYSE	ICE	Tue, Jan 31, 2006	9.82	10.20	9.21	10.16
50	NYSE	ICE	Mon, Jan 30, 2006	10.05	10.24	9.66	9.82
49	NYSE	ICE	Fri, Jan 27, 2006	10.01	10.52	9.71	10.20
48	NYSE	ICE	Thu, Jan 26, 2006	10.65	10.83	10.44	10.49
47	NYSE	ICE	Wed, Jan 25, 2006	10.70	11.03	10.03	10.60
46	NYSE	ICE	Tue, Jan 24, 2006	9.55	10.68	9.38	10.56
45	NYSE	ICE	Mon, Jan 23, 2006	9.26	9.56	9.23	9.55
44	NYSE	ICE	Fri, Jan 20, 2006	9.60	9.68	9.25	9.26
43	NYSE	ICE	Thu, Jan 19, 2006	9.14	9.56	8.80	9.49
42	NYSE	ICE	Wed, Jan 18, 2006	9.27	9.27	9.00	9.16
41	NYSE	ICE	Tue, Jan 17, 2006	9.10	9.40	9.00	9.28
40	NYSE	ICE	Fri, Jan 13, 2006	8.74	8.92	8.60	8.91
39	NYSE	ICE	Thu, Jan 12, 2006	9.47	9.57	8.65	8.79
38	NYSE	ICE	Wed, Jan 11, 2006	9.30	9.64	9.07	9.38
37	NYSE	ICE	Tue, Jan 10, 2006	8.67	9.36	8.67	9.20
36	NYSE	ICE	Mon, Jan 9, 2006	8.20	8.86	8.18	8.72
35	NYSE	ICE	Fri, Jan 6, 2006	7.85	8.08	7.82	8.06
34	NYSE	ICE	Thu, Jan 5, 2006	7.64	7.95	7.64	7.86
33	NYSE	ICE	Wed, Jan 4, 2006	7.58	7.58	7.27	7.38
32	NYSE	ICE	Tue, Jan 3, 2006	7.30	7.65	7.20	7.57
31	NYSE	ICE	Fri, Dec 30, 2005	7.25	7.27	7.09	7.27
30	NYSE	ICE	Thu, Dec 29, 2005	6.98	7.24	6.98	7.23
29	NYSE	ICE	Wed, Dec 28, 2005	7.05	7.09	7.01	7.02
28	NYSE	ICE	Tue, Dec 27, 2005	6.90	7.09	6.90	7.05
27	NYSE	ICE	Fri, Dec 23, 2005	6.89	6.94	6.81	6.85
26	NYSE	ICE	Thu, Dec 22, 2005	6.96	6.96	6.86	6.94
25	NYSE	ICE	Wed, Dec 21, 2005	6.98	7.00	6.91	6.96
24	NYSE	ICE	Tue, Dec 20, 2005	6.92	7.08	6.88	6.99
23	NYSE	ICE	Mon, Dec 19, 2005	6.80	6.88	6.77	6.87
22	NYSE	ICE	Fri, Dec 16, 2005	6.77	6.90	6.70	6.84
21	NYSE	ICE	Thu, Dec 15, 2005	6.99	6.99	6.73	6.80
20	NYSE	ICE	Wed, Dec 14, 2005	7.10	7.14	6.96	7.00
19	NYSE	ICE	Tue, Dec 13, 2005	7.29	7.29	7.10	7.12
18	NYSE	ICE	Mon, Dec 12, 2005	7.29	7.30	7.21	7.29
17	NYSE	ICE	Fri, Dec 9, 2005	7.20	7.29	7.16	7.24
16	NYSE	ICE	Thu, Dec 8, 2005	7.14	7.27	7.11	7.20
15	NYSE	ICE	Wed, Dec 7, 2005	7.33	7.33	6.90	7.09
14	NYSE	ICE	Tue, Dec 6, 2005	7.36	7.52	7.29	7.32
13	NYSE	ICE	Mon, Dec 5, 2005	7.24	7.49	7.24	7.36
12	NYSE	ICE	Fri, Dec 2, 2005	7.00	7.26	6.98	7.22
11	NYSE	ICE	Thu, Dec 1, 2005	6.46	7.04	6.43	7.00
10	NYSE	ICE	Wed, Nov 30, 2005	6.42	6.48	6.32	6.46
9	NYSE	ICE	Tue, Nov 29, 2005	6.66	6.70	6.25	6.39
8	NYSE	ICE	Mon, Nov 28, 2005	6.78	6.78	6.51	6.66
7	NYSE	ICE	Fri, Nov 25, 2005	6.75	6.89	6.73	6.83
6	NYSE	ICE	Wed, Nov 23, 2005	6.94	6.99	6.31	6.79
5	NYSE	ICE	Tue, Nov 22, 2005	7.09	7.09	6.86	6.99
4	NYSE	ICE	Mon, Nov 21, 2005	7.05	7.19	6.96	7.18
3	NYSE	ICE	Fri, Nov 18, 2005	7.19	7.40	6.90	7.00
2	NYSE	ICE	Thu, Nov 17, 2005	8.06	8.35	6.80	7.05
1	NYSE	ICE	Wed, Nov 16, 2005	7.80	8.84	7.71	7.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Intercontinental Exchange Inc NYSE:ICE 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