Universal Security Instruments Inc NYSE:UUU Historical Prices

Below are the 4976 trading days of historical prices for UUU.

#	Exchange	Symbol	Date	Open	High	Low	Close
4976	NYSE	UUU	Fri, Apr 19, 2024	1.64	1.67	1.59	1.60
4975	NYSE	UUU	Thu, Apr 18, 2024	1.59	1.70	1.56	1.66
4974	NYSE	UUU	Wed, Apr 17, 2024	1.65	1.65	1.59	1.59
4973	NYSE	UUU	Tue, Apr 16, 2024	1.63	1.68	1.60	1.64
4972	NYSE	UUU	Mon, Apr 15, 2024	1.71	1.73	1.58	1.63
4971	NYSE	UUU	Fri, Apr 12, 2024	1.63	1.69	1.60	1.66
4970	NYSE	UUU	Thu, Apr 11, 2024	1.68	1.69	1.59	1.62
4969	NYSE	UUU	Wed, Apr 10, 2024	1.70	1.80	1.65	1.65
4968	NYSE	UUU	Tue, Apr 9, 2024	1.68	1.74	1.65	1.71
4967	NYSE	UUU	Mon, Apr 8, 2024	1.62	1.70	1.55	1.66
4966	NYSE	UUU	Fri, Apr 5, 2024	1.58	1.62	1.52	1.61
4965	NYSE	UUU	Thu, Apr 4, 2024	1.61	1.62	1.55	1.61
4964	NYSE	UUU	Wed, Apr 3, 2024	1.61	1.64	1.60	1.61
4963	NYSE	UUU	Tue, Apr 2, 2024	1.60	1.63	1.59	1.62
4962	NYSE	UUU	Mon, Apr 1, 2024	1.60	1.60	1.55	1.60
4961	NYSE	UUU	Thu, Mar 28, 2024	1.56	1.60	1.54	1.59
4960	NYSE	UUU	Wed, Mar 27, 2024	1.55	1.55	1.55	1.55
4959	NYSE	UUU	Tue, Mar 26, 2024	1.53	1.58	1.51	1.55
4958	NYSE	UUU	Mon, Mar 25, 2024	1.59	1.64	1.57	1.61
4957	NYSE	UUU	Fri, Mar 22, 2024	1.52	1.56	1.50	1.55
4956	NYSE	UUU	Thu, Mar 21, 2024	1.49	1.53	1.49	1.50
4955	NYSE	UUU	Wed, Mar 20, 2024	1.46	1.53	1.45	1.52
4954	NYSE	UUU	Tue, Mar 19, 2024	1.45	1.52	1.44	1.45
4953	NYSE	UUU	Mon, Mar 18, 2024	1.42	1.48	1.41	1.44
4952	NYSE	UUU	Fri, Mar 15, 2024	1.50	1.51	1.45	1.45
4951	NYSE	UUU	Thu, Mar 14, 2024	1.46	1.59	1.46	1.49
4950	NYSE	UUU	Wed, Mar 13, 2024	1.50	1.50	1.47	1.49
4949	NYSE	UUU	Tue, Mar 12, 2024	1.53	1.56	1.48	1.48
4948	NYSE	UUU	Mon, Mar 11, 2024	1.50	1.60	1.49	1.53
4947	NYSE	UUU	Fri, Mar 8, 2024	1.48	1.50	1.45	1.50
4946	NYSE	UUU	Thu, Mar 7, 2024	1.42	1.49	1.40	1.49
4945	NYSE	UUU	Wed, Mar 6, 2024	1.39	1.45	1.39	1.45
4944	NYSE	UUU	Tue, Mar 5, 2024	1.42	1.44	1.41	1.44
4943	NYSE	UUU	Mon, Mar 4, 2024	1.44	1.44	1.40	1.44
4942	NYSE	UUU	Fri, Mar 1, 2024	1.46	1.46	1.38	1.42
4941	NYSE	UUU	Thu, Feb 29, 2024	1.46	1.46	1.44	1.46
4940	NYSE	UUU	Wed, Feb 28, 2024	1.48	1.51	1.42	1.46
4939	NYSE	UUU	Tue, Feb 27, 2024	1.49	1.50	1.42	1.49
4938	NYSE	UUU	Mon, Feb 26, 2024	1.51	1.54	1.45	1.51
4937	NYSE	UUU	Fri, Feb 23, 2024	1.45	1.49	1.41	1.46
4936	NYSE	UUU	Thu, Feb 22, 2024	1.59	1.60	1.46	1.52
4935	NYSE	UUU	Wed, Feb 21, 2024	1.44	1.56	1.36	1.56
4934	NYSE	UUU	Tue, Feb 20, 2024	1.42	1.42	1.37	1.37
4933	NYSE	UUU	Fri, Feb 16, 2024	1.43	1.43	1.38	1.41
4932	NYSE	UUU	Thu, Feb 15, 2024	1.38	1.43	1.38	1.41
4931	NYSE	UUU	Wed, Feb 14, 2024	1.42	1.43	1.36	1.43
4930	NYSE	UUU	Tue, Feb 13, 2024	1.42	1.45	1.39	1.40
4929	NYSE	UUU	Mon, Feb 12, 2024	1.40	1.49	1.40	1.41
4928	NYSE	UUU	Fri, Feb 9, 2024	1.43	1.43	1.38	1.42
4927	NYSE	UUU	Thu, Feb 8, 2024	1.40	1.43	1.37	1.40
4926	NYSE	UUU	Wed, Feb 7, 2024	1.40	1.41	1.38	1.38
4925	NYSE	UUU	Tue, Feb 6, 2024	1.40	1.44	1.37	1.40
4924	NYSE	UUU	Mon, Feb 5, 2024	1.50	1.50	1.41	1.42
4923	NYSE	UUU	Fri, Feb 2, 2024	1.48	1.51	1.44	1.48
4922	NYSE	UUU	Thu, Feb 1, 2024	1.48	1.54	1.43	1.45
4921	NYSE	UUU	Wed, Jan 31, 2024	1.52	1.54	1.47	1.48
4920	NYSE	UUU	Tue, Jan 30, 2024	1.49	1.53	1.48	1.52
4919	NYSE	UUU	Mon, Jan 29, 2024	1.52	1.52	1.48	1.49
4918	NYSE	UUU	Fri, Jan 26, 2024	1.56	1.58	1.51	1.53
4917	NYSE	UUU	Thu, Jan 25, 2024	1.60	1.60	1.51	1.55
4916	NYSE	UUU	Wed, Jan 24, 2024	1.60	1.63	1.53	1.56
4915	NYSE	UUU	Tue, Jan 23, 2024	1.61	1.61	1.54	1.55
4914	NYSE	UUU	Mon, Jan 22, 2024	1.57	1.61	1.56	1.60
4913	NYSE	UUU	Fri, Jan 19, 2024	1.58	1.58	1.54	1.58
4912	NYSE	UUU	Thu, Jan 18, 2024	1.54	1.61	1.54	1.58
4911	NYSE	UUU	Wed, Jan 17, 2024	1.66	1.66	1.57	1.57
4910	NYSE	UUU	Tue, Jan 16, 2024	1.62	1.65	1.62	1.62
4909	NYSE	UUU	Fri, Jan 12, 2024	1.66	1.68	1.61	1.61
4908	NYSE	UUU	Thu, Jan 11, 2024	1.64	1.70	1.64	1.68
4907	NYSE	UUU	Wed, Jan 10, 2024	1.67	1.75	1.62	1.63
4906	NYSE	UUU	Tue, Jan 9, 2024	1.75	1.80	1.70	1.70
4905	NYSE	UUU	Mon, Jan 8, 2024	1.82	1.93	1.77	1.79
4904	NYSE	UUU	Fri, Jan 5, 2024	1.68	1.77	1.67	1.76
4903	NYSE	UUU	Thu, Jan 4, 2024	1.68	1.73	1.65	1.68
4902	NYSE	UUU	Wed, Jan 3, 2024	1.74	1.74	1.67	1.68
4901	NYSE	UUU	Tue, Jan 2, 2024	1.65	1.74	1.62	1.69
4900	NYSE	UUU	Fri, Dec 29, 2023	1.61	1.71	1.58	1.66
4899	NYSE	UUU	Thu, Dec 28, 2023	1.61	1.67	1.59	1.60
4898	NYSE	UUU	Wed, Dec 27, 2023	1.90	1.90	1.47	1.62
4897	NYSE	UUU	Tue, Dec 26, 2023	1.54	2.06	1.54	1.87
4896	NYSE	UUU	Fri, Dec 22, 2023	1.54	1.65	1.51	1.54
4895	NYSE	UUU	Thu, Dec 21, 2023	1.79	1.79	1.51	1.58
4894	NYSE	UUU	Wed, Dec 20, 2023	1.46	1.74	1.46	1.54
4893	NYSE	UUU	Tue, Dec 19, 2023	1.39	1.50	1.33	1.45
4892	NYSE	UUU	Mon, Dec 18, 2023	1.35	1.52	1.31	1.44
4891	NYSE	UUU	Fri, Dec 15, 2023	1.45	1.70	1.27	1.50
4890	NYSE	UUU	Thu, Dec 14, 2023	1.90	1.99	1.76	1.91
4889	NYSE	UUU	Wed, Dec 13, 2023	1.89	1.96	1.85	1.91
4888	NYSE	UUU	Tue, Dec 12, 2023	1.92	1.97	1.91	1.92
4887	NYSE	UUU	Mon, Dec 11, 2023	2.00	2.18	1.91	1.96
4886	NYSE	UUU	Fri, Dec 8, 2023	2.05	2.09	2.00	2.00
4885	NYSE	UUU	Thu, Dec 7, 2023	2.13	2.16	2.02	2.05
4884	NYSE	UUU	Wed, Dec 6, 2023	2.12	2.22	2.10	2.16
4883	NYSE	UUU	Tue, Dec 5, 2023	2.14	2.21	2.07	2.11
4882	NYSE	UUU	Mon, Dec 4, 2023	2.24	2.39	2.13	2.18
4881	NYSE	UUU	Fri, Dec 1, 2023	2.23	2.26	2.18	2.22
4880	NYSE	UUU	Thu, Nov 30, 2023	2.28	2.41	2.19	2.20
4879	NYSE	UUU	Wed, Nov 29, 2023	2.30	2.32	2.21	2.26
4878	NYSE	UUU	Tue, Nov 28, 2023	2.33	2.41	2.28	2.31
4877	NYSE	UUU	Mon, Nov 27, 2023	2.47	2.50	2.30	2.33
4876	NYSE	UUU	Fri, Nov 24, 2023	2.58	2.79	2.40	2.48
4875	NYSE	UUU	Wed, Nov 22, 2023	3.74	3.85	2.52	2.64
4874	NYSE	UUU	Tue, Nov 21, 2023	3.84	3.93	3.70	3.70
4873	NYSE	UUU	Mon, Nov 20, 2023	3.68	4.05	3.62	3.84
4872	NYSE	UUU	Fri, Nov 17, 2023	3.61	3.98	3.61	3.64
4871	NYSE	UUU	Thu, Nov 16, 2023	3.65	3.92	3.57	3.59
4870	NYSE	UUU	Wed, Nov 15, 2023	4.01	4.10	3.67	3.68
4869	NYSE	UUU	Tue, Nov 14, 2023	4.02	4.30	4.01	4.14
4868	NYSE	UUU	Mon, Nov 13, 2023	4.91	4.91	3.95	3.96
4867	NYSE	UUU	Fri, Nov 10, 2023	4.66	5.00	4.60	4.94
4866	NYSE	UUU	Thu, Nov 9, 2023	5.05	5.10	4.53	4.58
4865	NYSE	UUU	Wed, Nov 8, 2023	4.75	5.20	4.71	4.98
4864	NYSE	UUU	Tue, Nov 7, 2023	4.54	4.86	4.50	4.80
4863	NYSE	UUU	Mon, Nov 6, 2023	3.92	4.77	3.90	4.51
4862	NYSE	UUU	Fri, Nov 3, 2023	4.07	4.30	3.88	3.88
4861	NYSE	UUU	Thu, Nov 2, 2023	4.86	4.92	4.04	4.26
4860	NYSE	UUU	Wed, Nov 1, 2023	4.09	4.87	4.05	4.85
4859	NYSE	UUU	Tue, Oct 31, 2023	3.87	4.07	3.85	4.02
4858	NYSE	UUU	Mon, Oct 30, 2023	3.87	3.96	3.63	3.92
4857	NYSE	UUU	Fri, Oct 27, 2023	3.82	3.86	3.50	3.71
4856	NYSE	UUU	Thu, Oct 26, 2023	3.93	4.11	3.70	3.89
4855	NYSE	UUU	Wed, Oct 25, 2023	3.50	3.97	3.39	3.90
4854	NYSE	UUU	Tue, Oct 24, 2023	3.32	3.45	3.20	3.34
4853	NYSE	UUU	Mon, Oct 23, 2023	3.07	3.59	3.00	3.34
4852	NYSE	UUU	Fri, Oct 20, 2023	2.59	3.02	2.39	2.94
4851	NYSE	UUU	Thu, Oct 19, 2023	2.35	2.38	2.16	2.16
4850	NYSE	UUU	Wed, Oct 18, 2023	2.42	2.42	2.28	2.34
4849	NYSE	UUU	Tue, Oct 17, 2023	2.31	2.39	2.28	2.29
4848	NYSE	UUU	Mon, Oct 16, 2023	2.39	2.39	2.24	2.31
4847	NYSE	UUU	Fri, Oct 13, 2023	2.47	2.47	2.30	2.32
4846	NYSE	UUU	Thu, Oct 12, 2023	2.51	2.51	2.35	2.38
4845	NYSE	UUU	Wed, Oct 11, 2023	2.60	2.60	2.40	2.46
4844	NYSE	UUU	Tue, Oct 10, 2023	2.50	2.68	2.42	2.60
4843	NYSE	UUU	Mon, Oct 9, 2023	2.47	2.49	2.47	2.49
4842	NYSE	UUU	Fri, Oct 6, 2023	2.42	2.50	2.42	2.49
4841	NYSE	UUU	Thu, Oct 5, 2023	2.39	2.50	2.36	2.42
4840	NYSE	UUU	Wed, Oct 4, 2023	2.37	2.44	2.27	2.44
4839	NYSE	UUU	Tue, Oct 3, 2023	2.35	2.47	2.35	2.42
4838	NYSE	UUU	Mon, Oct 2, 2023	2.36	2.49	2.36	2.37
4837	NYSE	UUU	Fri, Sep 29, 2023	2.54	2.55	2.35	2.40
4836	NYSE	UUU	Thu, Sep 28, 2023	2.58	2.58	2.45	2.48
4835	NYSE	UUU	Wed, Sep 27, 2023	2.57	2.58	2.45	2.51
4834	NYSE	UUU	Tue, Sep 26, 2023	2.47	2.58	2.44	2.47
4833	NYSE	UUU	Mon, Sep 25, 2023	2.57	2.58	2.47	2.52
4832	NYSE	UUU	Fri, Sep 22, 2023	2.55	2.60	2.47	2.58
4831	NYSE	UUU	Thu, Sep 21, 2023	2.65	2.69	2.46	2.55
4830	NYSE	UUU	Wed, Sep 20, 2023	2.41	2.69	2.40	2.61
4829	NYSE	UUU	Tue, Sep 19, 2023	2.41	2.42	2.32	2.39
4828	NYSE	UUU	Mon, Sep 18, 2023	2.49	2.49	2.20	2.36
4827	NYSE	UUU	Fri, Sep 15, 2023	2.43	2.47	2.33	2.43
4826	NYSE	UUU	Thu, Sep 14, 2023	2.44	2.44	2.33	2.38
4825	NYSE	UUU	Wed, Sep 13, 2023	2.43	2.43	2.32	2.33
4824	NYSE	UUU	Tue, Sep 12, 2023	2.46	2.50	2.25	2.32
4823	NYSE	UUU	Mon, Sep 11, 2023	2.42	2.48	2.40	2.48
4822	NYSE	UUU	Fri, Sep 8, 2023	2.48	2.50	2.33	2.43
4821	NYSE	UUU	Thu, Sep 7, 2023	2.44	2.45	2.29	2.41
4820	NYSE	UUU	Wed, Sep 6, 2023	2.49	2.49	2.32	2.36
4819	NYSE	UUU	Tue, Sep 5, 2023	2.53	2.59	2.43	2.43
4818	NYSE	UUU	Fri, Sep 1, 2023	2.37	2.55	2.36	2.52
4817	NYSE	UUU	Thu, Aug 31, 2023	2.31	2.40	2.31	2.38
4816	NYSE	UUU	Wed, Aug 30, 2023	2.27	2.42	2.26	2.26
4815	NYSE	UUU	Tue, Aug 29, 2023	2.23	2.45	2.23	2.34
4814	NYSE	UUU	Mon, Aug 28, 2023	2.26	2.42	2.26	2.30
4813	NYSE	UUU	Fri, Aug 25, 2023	2.42	2.42	2.19	2.28
4812	NYSE	UUU	Thu, Aug 24, 2023	2.49	2.49	2.34	2.40
4811	NYSE	UUU	Wed, Aug 23, 2023	2.34	2.50	2.31	2.37
4810	NYSE	UUU	Tue, Aug 22, 2023	2.30	2.45	2.30	2.35
4809	NYSE	UUU	Mon, Aug 21, 2023	2.20	2.48	2.15	2.20
4808	NYSE	UUU	Fri, Aug 18, 2023	2.75	2.75	2.36	2.48
4807	NYSE	UUU	Thu, Aug 17, 2023	2.82	2.96	2.81	2.95
4806	NYSE	UUU	Wed, Aug 16, 2023	2.84	2.84	2.76	2.76
4805	NYSE	UUU	Tue, Aug 15, 2023	2.79	2.95	2.76	2.76
4804	NYSE	UUU	Mon, Aug 14, 2023	2.75	2.83	2.65	2.83
4803	NYSE	UUU	Fri, Aug 11, 2023	2.71	2.82	2.71	2.76
4802	NYSE	UUU	Thu, Aug 10, 2023	2.78	2.85	2.70	2.70
4801	NYSE	UUU	Wed, Aug 9, 2023	2.71	2.80	2.71	2.78
4800	NYSE	UUU	Tue, Aug 8, 2023	2.80	2.84	2.63	2.75
4799	NYSE	UUU	Mon, Aug 7, 2023	2.82	2.82	2.65	2.72
4798	NYSE	UUU	Fri, Aug 4, 2023	2.94	3.10	2.80	2.82
4797	NYSE	UUU	Thu, Aug 3, 2023	2.94	3.06	2.93	2.98
4796	NYSE	UUU	Wed, Aug 2, 2023	3.05	3.17	3.02	3.10
4795	NYSE	UUU	Tue, Aug 1, 2023	3.04	3.14	2.92	3.08
4794	NYSE	UUU	Mon, Jul 31, 2023	3.11	3.12	3.01	3.04
4793	NYSE	UUU	Fri, Jul 28, 2023	3.15	3.19	3.02	3.11
4792	NYSE	UUU	Thu, Jul 27, 2023	3.01	3.15	3.00	3.14
4791	NYSE	UUU	Wed, Jul 26, 2023	3.04	3.16	3.01	3.01
4790	NYSE	UUU	Tue, Jul 25, 2023	3.00	3.08	2.97	3.07
4789	NYSE	UUU	Mon, Jul 24, 2023	3.03	3.03	2.88	2.95
4788	NYSE	UUU	Fri, Jul 21, 2023	2.78	3.08	2.77	2.95
4787	NYSE	UUU	Thu, Jul 20, 2023	2.64	2.80	2.60	2.77
4786	NYSE	UUU	Wed, Jul 19, 2023	2.78	2.80	2.65	2.77
4785	NYSE	UUU	Tue, Jul 18, 2023	2.65	2.79	2.60	2.77
4784	NYSE	UUU	Mon, Jul 17, 2023	2.80	2.90	2.52	2.65
4783	NYSE	UUU	Fri, Jul 14, 2023	2.69	2.79	2.65	2.76
4782	NYSE	UUU	Thu, Jul 13, 2023	2.61	2.68	2.51	2.64
4781	NYSE	UUU	Wed, Jul 12, 2023	2.69	2.69	2.48	2.53
4780	NYSE	UUU	Tue, Jul 11, 2023	2.62	2.66	2.60	2.64
4779	NYSE	UUU	Mon, Jul 10, 2023	2.49	2.65	2.47	2.60
4778	NYSE	UUU	Fri, Jul 7, 2023	2.35	2.47	2.35	2.47
4777	NYSE	UUU	Thu, Jul 6, 2023	2.40	2.53	2.30	2.37
4776	NYSE	UUU	Wed, Jul 5, 2023	2.35	2.40	2.32	2.36
4775	NYSE	UUU	Mon, Jul 3, 2023	2.44	2.44	2.33	2.43
4774	NYSE	UUU	Fri, Jun 30, 2023	2.38	2.40	2.33	2.36
4773	NYSE	UUU	Thu, Jun 29, 2023	2.32	2.49	2.27	2.38
4772	NYSE	UUU	Wed, Jun 28, 2023	2.23	2.30	2.21	2.26
4771	NYSE	UUU	Tue, Jun 27, 2023	2.17	2.28	2.17	2.23
4770	NYSE	UUU	Mon, Jun 26, 2023	2.15	2.19	2.15	2.17
4769	NYSE	UUU	Fri, Jun 23, 2023	2.24	2.28	2.14	2.15
4768	NYSE	UUU	Thu, Jun 22, 2023	2.19	2.27	2.15	2.25
4767	NYSE	UUU	Wed, Jun 21, 2023	2.29	2.31	2.20	2.21
4766	NYSE	UUU	Tue, Jun 20, 2023	2.21	2.32	2.19	2.30
4765	NYSE	UUU	Fri, Jun 16, 2023	2.14	2.30	2.14	2.29
4764	NYSE	UUU	Thu, Jun 15, 2023	2.14	2.19	2.10	2.17
4763	NYSE	UUU	Wed, Jun 14, 2023	2.18	2.23	2.10	2.16
4762	NYSE	UUU	Tue, Jun 13, 2023	2.18	2.28	2.10	2.21
4761	NYSE	UUU	Mon, Jun 12, 2023	2.15	2.23	2.14	2.18
4760	NYSE	UUU	Fri, Jun 9, 2023	2.25	2.30	2.20	2.24
4759	NYSE	UUU	Thu, Jun 8, 2023	2.30	2.39	2.23	2.26
4758	NYSE	UUU	Wed, Jun 7, 2023	2.39	2.42	2.31	2.33
4757	NYSE	UUU	Tue, Jun 6, 2023	2.30	2.44	2.14	2.39
4756	NYSE	UUU	Mon, Jun 5, 2023	2.75	2.50	2.30	3.00
4755	NYSE	UUU	Fri, Jun 2, 2023	2.78	3.33	2.75	3.00
4754	NYSE	UUU	Thu, Jun 1, 2023	1.97	2.57	1.89	2.45
4753	NYSE	UUU	Wed, May 31, 2023	1.91	1.99	1.87	1.90
4752	NYSE	UUU	Tue, May 30, 2023	1.94	2.04	1.92	2.00
4751	NYSE	UUU	Fri, May 26, 2023	2.01	2.20	1.90	1.97
4750	NYSE	UUU	Thu, May 25, 2023	2.07	2.11	2.05	2.08
4749	NYSE	UUU	Wed, May 24, 2023	2.06	2.10	2.05	2.10
4748	NYSE	UUU	Tue, May 23, 2023	2.06	2.09	2.05	2.05
4747	NYSE	UUU	Mon, May 22, 2023	2.03	2.20	2.03	2.08
4746	NYSE	UUU	Fri, May 19, 2023	2.03	2.14	2.01	2.02
4745	NYSE	UUU	Thu, May 18, 2023	2.04	2.12	2.02	2.04
4744	NYSE	UUU	Wed, May 17, 2023	2.06	2.09	2.05	2.06
4743	NYSE	UUU	Tue, May 16, 2023	2.17	2.17	2.05	2.05
4742	NYSE	UUU	Mon, May 15, 2023	2.15	2.15	2.10	2.12
4741	NYSE	UUU	Fri, May 12, 2023	2.22	2.22	2.11	2.12
4740	NYSE	UUU	Thu, May 11, 2023	2.24	2.49	2.09	2.19
4739	NYSE	UUU	Wed, May 10, 2023	2.03	2.30	2.03	2.17
4738	NYSE	UUU	Tue, May 9, 2023	2.10	2.16	1.99	2.00
4737	NYSE	UUU	Mon, May 8, 2023	2.00	2.15	2.00	2.09
4736	NYSE	UUU	Fri, May 5, 2023	2.08	2.08	1.96	2.01
4735	NYSE	UUU	Thu, May 4, 2023	1.94	2.01	1.94	2.00
4734	NYSE	UUU	Wed, May 3, 2023	2.01	2.01	1.94	1.94
4733	NYSE	UUU	Tue, May 2, 2023	2.06	2.08	1.98	2.08
4732	NYSE	UUU	Mon, May 1, 2023	1.93	2.05	1.90	2.05
4731	NYSE	UUU	Fri, Apr 28, 2023	2.03	2.06	1.91	1.99
4730	NYSE	UUU	Thu, Apr 27, 2023	2.09	2.09	1.91	1.94
4729	NYSE	UUU	Wed, Apr 26, 2023	1.94	2.06	1.92	2.04
4728	NYSE	UUU	Tue, Apr 25, 2023	2.04	2.07	1.96	1.98
4727	NYSE	UUU	Mon, Apr 24, 2023	1.94	2.11	1.94	2.00
4726	NYSE	UUU	Fri, Apr 21, 2023	1.96	2.07	1.88	2.00
4725	NYSE	UUU	Thu, Apr 20, 2023	2.14	2.14	1.92	1.96
4724	NYSE	UUU	Wed, Apr 19, 2023	2.03	2.05	2.01	2.02
4723	NYSE	UUU	Tue, Apr 18, 2023	2.02	2.07	2.02	2.05
4722	NYSE	UUU	Mon, Apr 17, 2023	2.09	2.10	2.00	2.02
4721	NYSE	UUU	Fri, Apr 14, 2023	2.18	2.18	2.08	2.08
4720	NYSE	UUU	Thu, Apr 13, 2023	2.10	2.16	2.09	2.10
4719	NYSE	UUU	Wed, Apr 12, 2023	2.17	2.19	2.10	2.10
4718	NYSE	UUU	Tue, Apr 11, 2023	2.20	2.21	2.17	2.17
4717	NYSE	UUU	Mon, Apr 10, 2023	2.21	2.23	2.18	2.22
4716	NYSE	UUU	Thu, Apr 6, 2023	2.21	2.26	2.21	2.21
4715	NYSE	UUU	Wed, Apr 5, 2023	2.32	2.32	2.21	2.21
4714	NYSE	UUU	Tue, Apr 4, 2023	2.25	2.30	2.24	2.27
4713	NYSE	UUU	Mon, Apr 3, 2023	2.35	2.35	2.21	2.25
4712	NYSE	UUU	Fri, Mar 31, 2023	2.30	2.35	2.23	2.32
4711	NYSE	UUU	Thu, Mar 30, 2023	2.24	2.26	2.22	2.23
4710	NYSE	UUU	Wed, Mar 29, 2023	2.29	2.29	2.21	2.25
4709	NYSE	UUU	Tue, Mar 28, 2023	2.25	2.30	2.20	2.25
4708	NYSE	UUU	Mon, Mar 27, 2023	2.20	2.23	2.18	2.23
4707	NYSE	UUU	Fri, Mar 24, 2023	2.22	2.22	2.17	2.22
4706	NYSE	UUU	Thu, Mar 23, 2023	2.23	2.26	2.20	2.23
4705	NYSE	UUU	Wed, Mar 22, 2023	2.28	2.32	2.21	2.25
4704	NYSE	UUU	Tue, Mar 21, 2023	2.31	2.32	2.25	2.30
4703	NYSE	UUU	Mon, Mar 20, 2023	2.25	2.25	2.18	2.25
4702	NYSE	UUU	Fri, Mar 17, 2023	2.27	2.27	2.20	2.20
4701	NYSE	UUU	Thu, Mar 16, 2023	2.30	2.31	2.20	2.30
4700	NYSE	UUU	Wed, Mar 15, 2023	2.35	2.37	2.27	2.30
4699	NYSE	UUU	Tue, Mar 14, 2023	2.35	2.43	2.35	2.39
4698	NYSE	UUU	Mon, Mar 13, 2023	2.36	2.45	2.35	2.35
4697	NYSE	UUU	Fri, Mar 10, 2023	2.35	2.43	2.35	2.43
4696	NYSE	UUU	Thu, Mar 9, 2023	2.45	2.50	2.40	2.40
4695	NYSE	UUU	Wed, Mar 8, 2023	2.50	2.59	2.45	2.45
4694	NYSE	UUU	Tue, Mar 7, 2023	2.50	2.58	2.50	2.57
4693	NYSE	UUU	Mon, Mar 6, 2023	2.55	2.59	2.50	2.53
4692	NYSE	UUU	Fri, Mar 3, 2023	2.55	2.57	2.46	2.57
4691	NYSE	UUU	Thu, Mar 2, 2023	2.59	2.59	2.46	2.49
4690	NYSE	UUU	Wed, Mar 1, 2023	2.61	2.66	2.53	2.58
4689	NYSE	UUU	Tue, Feb 28, 2023	2.66	2.66	2.55	2.60
4688	NYSE	UUU	Mon, Feb 27, 2023	2.78	2.78	2.58	2.62
4687	NYSE	UUU	Fri, Feb 24, 2023	2.72	2.79	2.53	2.59
4686	NYSE	UUU	Thu, Feb 23, 2023	2.95	2.95	2.66	2.79
4685	NYSE	UUU	Wed, Feb 22, 2023	2.50	2.99	2.50	2.95
4684	NYSE	UUU	Tue, Feb 21, 2023	2.36	2.65	2.22	2.65
4683	NYSE	UUU	Fri, Feb 17, 2023	2.37	3.64	2.37	2.48
4682	NYSE	UUU	Thu, Feb 16, 2023	2.10	2.20	2.10	2.20
4681	NYSE	UUU	Wed, Feb 15, 2023	2.10	2.24	2.09	2.19
4680	NYSE	UUU	Tue, Feb 14, 2023	2.10	2.26	2.08	2.20
4679	NYSE	UUU	Mon, Feb 13, 2023	2.07	2.08	2.06	2.06
4678	NYSE	UUU	Fri, Feb 10, 2023	2.10	2.10	2.05	2.06
4677	NYSE	UUU	Thu, Feb 9, 2023	2.07	2.13	2.05	2.06
4676	NYSE	UUU	Wed, Feb 8, 2023	2.06	2.10	2.06	2.07
4675	NYSE	UUU	Tue, Feb 7, 2023	2.09	2.09	2.09	2.09
4674	NYSE	UUU	Mon, Feb 6, 2023	2.08	2.14	2.08	2.12
4673	NYSE	UUU	Fri, Feb 3, 2023	2.12	2.14	2.07	2.07
4672	NYSE	UUU	Thu, Feb 2, 2023	2.20	2.20	2.10	2.12
4671	NYSE	UUU	Wed, Feb 1, 2023	2.06	2.13	2.06	2.13
4670	NYSE	UUU	Tue, Jan 31, 2023	2.14	2.14	2.05	2.10
4669	NYSE	UUU	Mon, Jan 30, 2023	2.10	2.20	2.10	2.16
4668	NYSE	UUU	Fri, Jan 27, 2023	2.12	2.12	2.06	2.10
4667	NYSE	UUU	Thu, Jan 26, 2023	2.06	2.12	2.06	2.08
4666	NYSE	UUU	Wed, Jan 25, 2023	2.05	2.10	2.00	2.06
4665	NYSE	UUU	Tue, Jan 24, 2023	2.08	2.15	2.05	2.07
4664	NYSE	UUU	Mon, Jan 23, 2023	2.14	2.15	2.00	2.05
4663	NYSE	UUU	Fri, Jan 20, 2023	1.90	2.66	1.90	2.09
4662	NYSE	UUU	Thu, Jan 19, 2023	2.21	2.21	1.73	1.90
4661	NYSE	UUU	Wed, Jan 18, 2023	2.30	2.30	2.22	2.23
4660	NYSE	UUU	Tue, Jan 17, 2023	2.16	2.28	2.16	2.24
4659	NYSE	UUU	Fri, Jan 13, 2023	2.11	2.20	2.11	2.19
4658	NYSE	UUU	Thu, Jan 12, 2023	2.13	2.17	2.13	2.17
4657	NYSE	UUU	Wed, Jan 11, 2023	2.10	2.13	2.10	2.13
4656	NYSE	UUU	Tue, Jan 10, 2023	2.07	2.07	2.01	2.06
4655	NYSE	UUU	Mon, Jan 9, 2023	2.05	2.08	2.04	2.06
4654	NYSE	UUU	Fri, Jan 6, 2023	2.05	2.05	2.01	2.04
4653	NYSE	UUU	Thu, Jan 5, 2023	2.04	2.05	1.98	2.04
4652	NYSE	UUU	Wed, Jan 4, 2023	2.01	2.04	1.90	2.04
4651	NYSE	UUU	Tue, Jan 3, 2023	1.98	1.98	1.94	1.95
4650	NYSE	UUU	Fri, Dec 30, 2022	1.95	2.04	1.95	2.03
4649	NYSE	UUU	Thu, Dec 29, 2022	1.90	2.05	1.90	2.04
4648	NYSE	UUU	Wed, Dec 28, 2022	1.50	1.96	1.50	1.92
4647	NYSE	UUU	Tue, Dec 27, 2022	1.68	2.11	1.68	1.98
4646	NYSE	UUU	Fri, Dec 23, 2022	1.99	2.13	1.99	2.10
4645	NYSE	UUU	Thu, Dec 22, 2022	2.09	2.10	2.03	2.03
4644	NYSE	UUU	Wed, Dec 21, 2022	2.15	2.20	2.06	2.11
4643	NYSE	UUU	Tue, Dec 20, 2022	2.08	2.15	2.06	2.15
4642	NYSE	UUU	Mon, Dec 19, 2022	2.24	2.24	2.10	2.10
4641	NYSE	UUU	Fri, Dec 16, 2022	2.19	2.22	2.05	2.22
4640	NYSE	UUU	Thu, Dec 15, 2022	2.13	2.19	2.04	2.19
4639	NYSE	UUU	Wed, Dec 14, 2022	2.20	2.23	2.11	2.16
4638	NYSE	UUU	Tue, Dec 13, 2022	2.25	2.54	2.03	2.12
4637	NYSE	UUU	Mon, Dec 12, 2022	2.75	2.75	2.19	2.21
4636	NYSE	UUU	Fri, Dec 9, 2022	2.91	2.91	2.81	2.89
4635	NYSE	UUU	Thu, Dec 8, 2022	2.96	2.96	2.89	2.89
4634	NYSE	UUU	Wed, Dec 7, 2022	3.00	3.01	2.81	2.81
4633	NYSE	UUU	Tue, Dec 6, 2022	2.80	3.01	2.80	3.01
4632	NYSE	UUU	Mon, Dec 5, 2022	2.60	3.05	2.60	3.03
4631	NYSE	UUU	Fri, Dec 2, 2022	3.12	3.14	3.01	3.02
4630	NYSE	UUU	Thu, Dec 1, 2022	3.00	3.10	3.00	3.08
4629	NYSE	UUU	Wed, Nov 30, 2022	3.01	3.01	3.00	3.01
4628	NYSE	UUU	Tue, Nov 29, 2022	3.08	3.08	3.05	3.06
4627	NYSE	UUU	Mon, Nov 28, 2022	3.10	3.16	3.06	3.13
4626	NYSE	UUU	Fri, Nov 25, 2022	3.25	3.30	3.18	3.18
4625	NYSE	UUU	Wed, Nov 23, 2022	3.16	3.32	3.12	3.30
4624	NYSE	UUU	Tue, Nov 22, 2022	3.06	3.25	3.06	3.25
4623	NYSE	UUU	Mon, Nov 21, 2022	3.02	3.24	3.02	3.08
4622	NYSE	UUU	Fri, Nov 18, 2022	3.05	3.13	3.05	3.12
4621	NYSE	UUU	Thu, Nov 17, 2022	3.11	3.25	3.11	3.25
4620	NYSE	UUU	Wed, Nov 16, 2022	3.22	3.25	3.18	3.25
4619	NYSE	UUU	Tue, Nov 15, 2022	3.20	3.25	3.14	3.23
4618	NYSE	UUU	Mon, Nov 14, 2022	2.90	3.34	2.69	3.24
4617	NYSE	UUU	Fri, Nov 11, 2022	2.90	3.27	2.88	3.26
4616	NYSE	UUU	Thu, Nov 10, 2022	3.03	3.05	2.82	3.05
4615	NYSE	UUU	Wed, Nov 9, 2022	3.35	3.35	3.14	3.14
4614	NYSE	UUU	Tue, Nov 8, 2022	3.40	3.49	3.35	3.38
4613	NYSE	UUU	Mon, Nov 7, 2022	3.39	3.64	3.38	3.38
4612	NYSE	UUU	Fri, Nov 4, 2022	3.40	3.49	3.40	3.48
4611	NYSE	UUU	Thu, Nov 3, 2022	3.49	3.55	3.49	3.52
4610	NYSE	UUU	Wed, Nov 2, 2022	3.57	3.61	3.57	3.61
4609	NYSE	UUU	Tue, Nov 1, 2022	3.51	3.60	3.51	3.60
4608	NYSE	UUU	Mon, Oct 31, 2022	3.56	3.66	3.56	3.60
4607	NYSE	UUU	Fri, Oct 28, 2022	3.58	3.66	3.51	3.66
4606	NYSE	UUU	Thu, Oct 27, 2022	3.48	3.63	3.48	3.63
4605	NYSE	UUU	Wed, Oct 26, 2022	3.34	3.42	3.34	3.39
4604	NYSE	UUU	Tue, Oct 25, 2022	3.34	3.34	3.34	3.34
4603	NYSE	UUU	Mon, Oct 24, 2022	3.66	3.66	3.35	3.35
4602	NYSE	UUU	Fri, Oct 21, 2022	3.30	3.49	3.26	3.44
4601	NYSE	UUU	Thu, Oct 20, 2022	3.21	3.39	3.21	3.39
4600	NYSE	UUU	Wed, Oct 19, 2022	3.30	3.44	3.21	3.21
4599	NYSE	UUU	Tue, Oct 18, 2022	3.25	3.51	3.24	3.30
4598	NYSE	UUU	Mon, Oct 17, 2022	3.51	3.60	3.26	3.29
4597	NYSE	UUU	Fri, Oct 14, 2022	3.55	3.65	3.47	3.51
4596	NYSE	UUU	Thu, Oct 13, 2022	3.40	3.59	3.40	3.59
4595	NYSE	UUU	Wed, Oct 12, 2022	3.66	3.68	3.59	3.59
4594	NYSE	UUU	Tue, Oct 11, 2022	3.59	3.65	3.53	3.56
4593	NYSE	UUU	Mon, Oct 10, 2022	3.75	3.76	3.46	3.64
4592	NYSE	UUU	Fri, Oct 7, 2022	3.79	3.94	3.75	3.76
4591	NYSE	UUU	Thu, Oct 6, 2022	3.89	3.91	3.75	3.79
4590	NYSE	UUU	Wed, Oct 5, 2022	3.87	4.00	3.83	3.96
4589	NYSE	UUU	Tue, Oct 4, 2022	3.90	3.94	3.88	3.88
4588	NYSE	UUU	Mon, Oct 3, 2022	3.84	3.87	3.77	3.83
4587	NYSE	UUU	Fri, Sep 30, 2022	3.95	4.00	3.86	3.86
4586	NYSE	UUU	Thu, Sep 29, 2022	3.91	4.00	3.90	4.00
4585	NYSE	UUU	Wed, Sep 28, 2022	3.62	3.98	3.62	3.93
4584	NYSE	UUU	Tue, Sep 27, 2022	3.95	4.00	3.90	3.97
4583	NYSE	UUU	Mon, Sep 26, 2022	3.62	4.00	3.40	3.90
4582	NYSE	UUU	Fri, Sep 23, 2022	3.65	3.80	3.62	3.72
4581	NYSE	UUU	Thu, Sep 22, 2022	3.61	3.93	3.61	3.73
4580	NYSE	UUU	Wed, Sep 21, 2022	3.73	3.91	3.73	3.91
4579	NYSE	UUU	Tue, Sep 20, 2022	3.88	3.88	3.84	3.84
4578	NYSE	UUU	Mon, Sep 19, 2022	3.62	3.89	3.60	3.89
4577	NYSE	UUU	Fri, Sep 16, 2022	3.78	3.96	3.66	3.90
4576	NYSE	UUU	Thu, Sep 15, 2022	3.86	4.00	3.86	4.00
4575	NYSE	UUU	Wed, Sep 14, 2022	3.94	3.99	3.89	3.89
4574	NYSE	UUU	Tue, Sep 13, 2022	4.03	4.03	3.87	3.87
4573	NYSE	UUU	Mon, Sep 12, 2022	4.10	4.10	3.87	3.97
4572	NYSE	UUU	Fri, Sep 9, 2022	3.95	4.01	3.93	4.00
4571	NYSE	UUU	Thu, Sep 8, 2022	3.91	4.05	3.90	3.95
4570	NYSE	UUU	Wed, Sep 7, 2022	3.80	3.95	3.80	3.94
4569	NYSE	UUU	Tue, Sep 6, 2022	3.77	3.87	3.70	3.85
4568	NYSE	UUU	Fri, Sep 2, 2022	3.80	3.98	3.71	3.82
4567	NYSE	UUU	Thu, Sep 1, 2022	3.83	3.88	3.72	3.87
4566	NYSE	UUU	Wed, Aug 31, 2022	3.90	3.99	3.80	3.88
4565	NYSE	UUU	Tue, Aug 30, 2022	3.90	4.17	3.75	4.05
4564	NYSE	UUU	Mon, Aug 29, 2022	3.61	3.89	3.61	3.89
4563	NYSE	UUU	Fri, Aug 26, 2022	3.79	3.80	3.60	3.67
4562	NYSE	UUU	Thu, Aug 25, 2022	3.68	3.90	3.60	3.70
4561	NYSE	UUU	Wed, Aug 24, 2022	3.61	3.68	3.58	3.68
4560	NYSE	UUU	Tue, Aug 23, 2022	3.68	3.71	3.62	3.62
4559	NYSE	UUU	Mon, Aug 22, 2022	3.71	3.72	3.45	3.68
4558	NYSE	UUU	Fri, Aug 19, 2022	3.90	3.90	3.72	3.72
4557	NYSE	UUU	Thu, Aug 18, 2022	3.99	3.99	3.71	3.90
4556	NYSE	UUU	Wed, Aug 17, 2022	3.58	3.92	3.58	3.81
4555	NYSE	UUU	Tue, Aug 16, 2022	3.38	3.62	3.38	3.54
4554	NYSE	UUU	Mon, Aug 15, 2022	3.60	3.80	3.35	3.38
4553	NYSE	UUU	Fri, Aug 12, 2022	3.93	3.94	3.60	3.66
4552	NYSE	UUU	Thu, Aug 11, 2022	4.05	4.18	3.87	3.93
4551	NYSE	UUU	Wed, Aug 10, 2022	4.39	4.48	4.07	4.07
4550	NYSE	UUU	Tue, Aug 9, 2022	4.30	4.74	3.87	4.55
4549	NYSE	UUU	Mon, Aug 8, 2022	3.50	4.95	3.50	4.80
4548	NYSE	UUU	Fri, Aug 5, 2022	3.64	3.64	3.37	3.60
4547	NYSE	UUU	Thu, Aug 4, 2022	3.35	3.58	3.26	3.51
4546	NYSE	UUU	Wed, Aug 3, 2022	3.28	3.35	3.21	3.33
4545	NYSE	UUU	Tue, Aug 2, 2022	3.28	3.33	3.22	3.23
4544	NYSE	UUU	Mon, Aug 1, 2022	3.24	3.35	3.22	3.25
4543	NYSE	UUU	Fri, Jul 29, 2022	3.28	3.35	3.21	3.28
4542	NYSE	UUU	Thu, Jul 28, 2022	3.32	3.34	3.16	3.28
4541	NYSE	UUU	Wed, Jul 27, 2022	3.35	3.35	3.28	3.35
4540	NYSE	UUU	Tue, Jul 26, 2022	3.21	3.30	3.07	3.29
4539	NYSE	UUU	Mon, Jul 25, 2022	3.21	3.36	3.15	3.33
4538	NYSE	UUU	Fri, Jul 22, 2022	3.38	3.45	3.02	3.08
4537	NYSE	UUU	Thu, Jul 21, 2022	3.32	3.43	3.30	3.42
4536	NYSE	UUU	Wed, Jul 20, 2022	3.31	3.45	3.31	3.33
4535	NYSE	UUU	Tue, Jul 19, 2022	3.27	3.35	3.24	3.31
4534	NYSE	UUU	Mon, Jul 18, 2022	3.11	3.35	3.11	3.28
4533	NYSE	UUU	Fri, Jul 15, 2022	3.25	3.25	3.14	3.14
4532	NYSE	UUU	Thu, Jul 14, 2022	3.18	3.32	3.13	3.24
4531	NYSE	UUU	Wed, Jul 13, 2022	3.12	3.38	3.10	3.14
4530	NYSE	UUU	Tue, Jul 12, 2022	3.02	3.38	3.02	3.22
4529	NYSE	UUU	Mon, Jul 11, 2022	3.35	3.35	3.06	3.12
4528	NYSE	UUU	Fri, Jul 8, 2022	3.06	3.29	2.99	3.18
4527	NYSE	UUU	Thu, Jul 7, 2022	2.95	3.19	2.88	3.15
4526	NYSE	UUU	Wed, Jul 6, 2022	3.34	3.34	2.83	3.20
4525	NYSE	UUU	Tue, Jul 5, 2022	3.40	4.03	2.95	3.29
4524	NYSE	UUU	Fri, Jul 1, 2022	3.49	3.59	3.30	3.59
4523	NYSE	UUU	Thu, Jun 30, 2022	3.51	3.62	3.36	3.62
4522	NYSE	UUU	Wed, Jun 29, 2022	3.81	3.81	3.50	3.62
4521	NYSE	UUU	Tue, Jun 28, 2022	3.65	3.88	3.53	3.65
4520	NYSE	UUU	Mon, Jun 27, 2022	4.07	4.07	3.49	3.64
4519	NYSE	UUU	Fri, Jun 24, 2022	3.58	4.07	3.58	3.72
4518	NYSE	UUU	Thu, Jun 23, 2022	3.52	3.68	3.50	3.68
4517	NYSE	UUU	Wed, Jun 22, 2022	3.52	3.70	3.42	3.57
4516	NYSE	UUU	Tue, Jun 21, 2022	3.58	3.65	3.51	3.65
4515	NYSE	UUU	Fri, Jun 17, 2022	3.57	3.60	3.45	3.45
4514	NYSE	UUU	Thu, Jun 16, 2022	3.47	3.49	3.21	3.44
4513	NYSE	UUU	Wed, Jun 15, 2022	3.28	3.55	3.28	3.53
4512	NYSE	UUU	Tue, Jun 14, 2022	3.45	3.56	3.37	3.39
4511	NYSE	UUU	Mon, Jun 13, 2022	3.39	3.56	3.26	3.34
4510	NYSE	UUU	Fri, Jun 10, 2022	3.15	3.52	3.15	3.39
4509	NYSE	UUU	Thu, Jun 9, 2022	3.60	3.60	3.41	3.41
4508	NYSE	UUU	Wed, Jun 8, 2022	3.65	3.85	3.53	3.62
4507	NYSE	UUU	Tue, Jun 7, 2022	3.49	3.60	3.49	3.53
4506	NYSE	UUU	Mon, Jun 6, 2022	3.60	3.64	3.40	3.64
4505	NYSE	UUU	Fri, Jun 3, 2022	3.64	3.64	3.43	3.60
4504	NYSE	UUU	Thu, Jun 2, 2022	3.35	3.49	3.34	3.49
4503	NYSE	UUU	Wed, Jun 1, 2022	3.46	3.59	3.19	3.26
4502	NYSE	UUU	Tue, May 31, 2022	3.46	3.58	3.44	3.49
4501	NYSE	UUU	Fri, May 27, 2022	3.55	3.60	3.31	3.55
4500	NYSE	UUU	Thu, May 26, 2022	3.37	3.52	3.32	3.50
4499	NYSE	UUU	Wed, May 25, 2022	3.31	3.31	3.19	3.21
4498	NYSE	UUU	Tue, May 24, 2022	3.24	3.28	3.22	3.23
4497	NYSE	UUU	Mon, May 23, 2022	3.33	3.33	3.13	3.26
4496	NYSE	UUU	Fri, May 20, 2022	3.55	3.55	3.20	3.21
4495	NYSE	UUU	Thu, May 19, 2022	3.22	3.48	3.18	3.48
4494	NYSE	UUU	Wed, May 18, 2022	3.36	3.40	3.17	3.37
4493	NYSE	UUU	Tue, May 17, 2022	3.10	3.41	3.09	3.41
4492	NYSE	UUU	Mon, May 16, 2022	3.21	3.21	2.99	3.20
4491	NYSE	UUU	Fri, May 13, 2022	3.15	3.15	2.72	2.93
4490	NYSE	UUU	Thu, May 12, 2022	2.62	2.75	2.57	2.70
4489	NYSE	UUU	Wed, May 11, 2022	2.86	2.86	2.66	2.73
4488	NYSE	UUU	Tue, May 10, 2022	2.94	2.94	2.67	2.67
4487	NYSE	UUU	Mon, May 9, 2022	2.80	3.03	2.80	2.95
4486	NYSE	UUU	Fri, May 6, 2022	2.99	3.00	2.81	3.00
4485	NYSE	UUU	Thu, May 5, 2022	3.04	3.15	2.81	2.87
4484	NYSE	UUU	Wed, May 4, 2022	2.89	3.12	2.84	3.11
4483	NYSE	UUU	Tue, May 3, 2022	3.18	3.18	2.94	2.94
4482	NYSE	UUU	Mon, May 2, 2022	3.07	3.25	2.97	3.23
4481	NYSE	UUU	Fri, Apr 29, 2022	3.02	3.14	3.02	3.05
4480	NYSE	UUU	Thu, Apr 28, 2022	3.09	3.14	2.92	3.02
4479	NYSE	UUU	Wed, Apr 27, 2022	3.08	3.21	2.95	3.03
4478	NYSE	UUU	Tue, Apr 26, 2022	3.07	3.18	2.94	3.06
4477	NYSE	UUU	Mon, Apr 25, 2022	3.01	3.10	2.96	3.10
4476	NYSE	UUU	Fri, Apr 22, 2022	3.17	3.38	3.03	3.07
4475	NYSE	UUU	Thu, Apr 21, 2022	3.57	3.57	3.17	3.27
4474	NYSE	UUU	Wed, Apr 20, 2022	3.53	3.80	3.42	3.55
4473	NYSE	UUU	Tue, Apr 19, 2022	3.42	3.77	3.38	3.64
4472	NYSE	UUU	Mon, Apr 18, 2022	3.48	3.75	3.31	3.42
4471	NYSE	UUU	Thu, Apr 14, 2022	3.40	3.72	3.37	3.55
4470	NYSE	UUU	Wed, Apr 13, 2022	3.15	3.73	3.11	3.57
4469	NYSE	UUU	Tue, Apr 12, 2022	5.00	5.25	3.25	3.49
4468	NYSE	UUU	Mon, Apr 11, 2022	3.75	3.96	3.65	3.77
4467	NYSE	UUU	Fri, Apr 8, 2022	4.01	4.38	3.76	3.86
4466	NYSE	UUU	Thu, Apr 7, 2022	3.85	4.20	3.85	4.00
4465	NYSE	UUU	Wed, Apr 6, 2022	3.92	4.29	3.87	3.87
4464	NYSE	UUU	Tue, Apr 5, 2022	4.23	4.40	4.11	4.12
4463	NYSE	UUU	Mon, Apr 4, 2022	4.30	4.50	4.06	4.07
4462	NYSE	UUU	Fri, Apr 1, 2022	4.27	4.50	4.19	4.28
4461	NYSE	UUU	Thu, Mar 31, 2022	4.02	4.34	3.91	4.25
4460	NYSE	UUU	Wed, Mar 30, 2022	3.80	4.30	3.76	4.03
4459	NYSE	UUU	Tue, Mar 29, 2022	3.92	4.10	3.64	3.84
4458	NYSE	UUU	Mon, Mar 28, 2022	3.80	3.99	3.75	3.83
4457	NYSE	UUU	Fri, Mar 25, 2022	3.99	4.18	3.80	3.86
4456	NYSE	UUU	Thu, Mar 24, 2022	3.55	4.15	3.55	4.01
4455	NYSE	UUU	Wed, Mar 23, 2022	3.99	4.05	3.55	3.73
4454	NYSE	UUU	Tue, Mar 22, 2022	3.60	3.88	3.58	3.73
4453	NYSE	UUU	Mon, Mar 21, 2022	3.75	4.18	3.50	3.97
4452	NYSE	UUU	Fri, Mar 18, 2022	3.87	4.07	3.78	3.81
4451	NYSE	UUU	Thu, Mar 17, 2022	3.63	4.01	3.55	3.87
4450	NYSE	UUU	Wed, Mar 16, 2022	3.66	3.87	3.56	3.63
4449	NYSE	UUU	Tue, Mar 15, 2022	3.50	3.71	3.30	3.65
4448	NYSE	UUU	Mon, Mar 14, 2022	3.79	3.95	3.38	3.50
4447	NYSE	UUU	Fri, Mar 11, 2022	4.34	4.34	3.78	3.88
4446	NYSE	UUU	Thu, Mar 10, 2022	3.71	4.50	3.71	4.30
4445	NYSE	UUU	Wed, Mar 9, 2022	4.09	4.13	3.79	3.85
4444	NYSE	UUU	Tue, Mar 8, 2022	3.72	4.37	3.65	4.09
4443	NYSE	UUU	Mon, Mar 7, 2022	4.11	4.18	3.75	3.75
4442	NYSE	UUU	Fri, Mar 4, 2022	4.78	4.82	3.90	4.28
4441	NYSE	UUU	Thu, Mar 3, 2022	4.96	5.20	4.55	4.94
4440	NYSE	UUU	Wed, Mar 2, 2022	3.89	5.00	3.80	4.96
4439	NYSE	UUU	Tue, Mar 1, 2022	3.75	4.08	3.56	3.94
4438	NYSE	UUU	Mon, Feb 28, 2022	3.56	4.80	3.45	3.86
4437	NYSE	UUU	Fri, Feb 25, 2022	4.02	4.39	3.34	3.96
4436	NYSE	UUU	Thu, Feb 24, 2022	2.89	4.36	2.68	2.98
4435	NYSE	UUU	Wed, Feb 23, 2022	2.77	3.24	2.63	3.01
4434	NYSE	UUU	Tue, Feb 22, 2022	2.85	2.95	2.70	2.78
4433	NYSE	UUU	Fri, Feb 18, 2022	2.39	2.99	2.32	2.99
4432	NYSE	UUU	Thu, Feb 17, 2022	2.69	2.69	2.39	2.42
4431	NYSE	UUU	Wed, Feb 16, 2022	2.88	2.88	2.66	2.71
4430	NYSE	UUU	Tue, Feb 15, 2022	2.42	3.30	2.42	3.00
4429	NYSE	UUU	Mon, Feb 14, 2022	2.51	2.60	2.42	2.42
4428	NYSE	UUU	Fri, Feb 11, 2022	2.90	2.94	2.70	2.70
4427	NYSE	UUU	Thu, Feb 10, 2022	2.81	2.92	2.68	2.87
4426	NYSE	UUU	Wed, Feb 9, 2022	2.64	2.85	2.64	2.83
4425	NYSE	UUU	Tue, Feb 8, 2022	2.60	2.70	2.60	2.60
4424	NYSE	UUU	Mon, Feb 7, 2022	2.66	2.75	2.60	2.61
4423	NYSE	UUU	Fri, Feb 4, 2022	2.61	2.69	2.61	2.64
4422	NYSE	UUU	Thu, Feb 3, 2022	2.61	2.70	2.59	2.59
4421	NYSE	UUU	Wed, Feb 2, 2022	2.65	2.73	2.65	2.69
4420	NYSE	UUU	Tue, Feb 1, 2022	2.72	2.72	2.65	2.70
4419	NYSE	UUU	Mon, Jan 31, 2022	2.66	2.77	2.53	2.69
4418	NYSE	UUU	Fri, Jan 28, 2022	2.42	2.64	2.37	2.64
4417	NYSE	UUU	Thu, Jan 27, 2022	2.65	2.71	2.27	2.45
4416	NYSE	UUU	Wed, Jan 26, 2022	2.82	2.93	2.75	2.75
4415	NYSE	UUU	Tue, Jan 25, 2022	2.67	2.79	2.58	2.75
4414	NYSE	UUU	Mon, Jan 24, 2022	2.74	2.78	2.50	2.70
4413	NYSE	UUU	Fri, Jan 21, 2022	3.04	3.04	2.80	2.83
4412	NYSE	UUU	Thu, Jan 20, 2022	3.02	3.33	2.90	3.04
4411	NYSE	UUU	Wed, Jan 19, 2022	3.15	3.15	2.93	3.05
4410	NYSE	UUU	Tue, Jan 18, 2022	2.95	2.99	2.87	2.93
4409	NYSE	UUU	Fri, Jan 14, 2022	2.95	3.02	2.86	2.90
4408	NYSE	UUU	Thu, Jan 13, 2022	3.25	3.25	2.89	2.94
4407	NYSE	UUU	Wed, Jan 12, 2022	3.05	3.19	2.94	3.11
4406	NYSE	UUU	Tue, Jan 11, 2022	2.85	3.05	2.76	2.96
4405	NYSE	UUU	Mon, Jan 10, 2022	3.00	3.00	2.77	2.89
4404	NYSE	UUU	Fri, Jan 7, 2022	3.13	3.15	2.98	2.98
4403	NYSE	UUU	Thu, Jan 6, 2022	3.18	3.25	3.02	3.13
4402	NYSE	UUU	Wed, Jan 5, 2022	3.30	3.40	3.20	3.20
4401	NYSE	UUU	Tue, Jan 4, 2022	3.38	3.38	3.21	3.23
4400	NYSE	UUU	Mon, Jan 3, 2022	3.48	3.59	3.30	3.51
4399	NYSE	UUU	Fri, Dec 31, 2021	3.39	3.46	3.33	3.40
4398	NYSE	UUU	Thu, Dec 30, 2021	3.26	3.57	3.15	3.44
4397	NYSE	UUU	Wed, Dec 29, 2021	3.19	3.37	3.19	3.30
4396	NYSE	UUU	Tue, Dec 28, 2021	3.67	3.67	3.18	3.18
4395	NYSE	UUU	Mon, Dec 27, 2021	3.67	3.67	3.44	3.45
4394	NYSE	UUU	Thu, Dec 23, 2021	3.66	3.72	3.55	3.64
4393	NYSE	UUU	Wed, Dec 22, 2021	3.65	3.78	3.57	3.66
4392	NYSE	UUU	Tue, Dec 21, 2021	3.61	3.92	3.57	3.69
4391	NYSE	UUU	Mon, Dec 20, 2021	3.65	3.74	3.59	3.59
4390	NYSE	UUU	Fri, Dec 17, 2021	3.77	3.90	3.65	3.75
4389	NYSE	UUU	Thu, Dec 16, 2021	4.24	4.24	3.79	3.79
4388	NYSE	UUU	Wed, Dec 15, 2021	3.75	4.20	3.69	4.12
4387	NYSE	UUU	Tue, Dec 14, 2021	3.77	3.85	3.75	3.78
4386	NYSE	UUU	Mon, Dec 13, 2021	4.05	4.05	3.82	3.85
4385	NYSE	UUU	Fri, Dec 10, 2021	3.83	3.99	3.83	3.99
4384	NYSE	UUU	Thu, Dec 9, 2021	4.18	4.18	3.82	3.85
4383	NYSE	UUU	Wed, Dec 8, 2021	4.01	4.24	3.93	4.07
4382	NYSE	UUU	Tue, Dec 7, 2021	4.10	4.24	3.93	3.93
4381	NYSE	UUU	Mon, Dec 6, 2021	3.78	3.98	3.62	3.98
4380	NYSE	UUU	Fri, Dec 3, 2021	3.80	3.81	3.60	3.64
4379	NYSE	UUU	Thu, Dec 2, 2021	3.84	3.92	3.65	3.81
4378	NYSE	UUU	Wed, Dec 1, 2021	3.82	4.03	3.72	3.83
4377	NYSE	UUU	Tue, Nov 30, 2021	4.13	4.13	3.81	3.81
4376	NYSE	UUU	Mon, Nov 29, 2021	4.27	4.27	4.03	4.14
4375	NYSE	UUU	Fri, Nov 26, 2021	4.34	4.34	4.04	4.15
4374	NYSE	UUU	Wed, Nov 24, 2021	4.24	4.33	4.02	4.19
4373	NYSE	UUU	Tue, Nov 23, 2021	4.06	4.40	4.06	4.32
4372	NYSE	UUU	Mon, Nov 22, 2021	4.03	4.19	3.61	4.12
4371	NYSE	UUU	Fri, Nov 19, 2021	4.05	4.16	4.00	4.07
4370	NYSE	UUU	Thu, Nov 18, 2021	4.01	4.18	3.96	4.12
4369	NYSE	UUU	Wed, Nov 17, 2021	4.02	4.28	3.97	4.04
4368	NYSE	UUU	Tue, Nov 16, 2021	4.25	4.30	4.00	4.07
4367	NYSE	UUU	Mon, Nov 15, 2021	4.45	4.55	4.22	4.30
4366	NYSE	UUU	Fri, Nov 12, 2021	4.44	4.59	4.28	4.48
4365	NYSE	UUU	Thu, Nov 11, 2021	4.39	4.54	4.20	4.49
4364	NYSE	UUU	Wed, Nov 10, 2021	4.67	4.80	4.39	4.39
4363	NYSE	UUU	Tue, Nov 9, 2021	4.84	4.94	4.68	4.78
4362	NYSE	UUU	Mon, Nov 8, 2021	4.95	4.96	4.85	4.89
4361	NYSE	UUU	Fri, Nov 5, 2021	5.02	5.15	4.80	4.83
4360	NYSE	UUU	Thu, Nov 4, 2021	5.12	5.25	4.95	5.02
4359	NYSE	UUU	Wed, Nov 3, 2021	5.08	5.40	5.02	5.16
4358	NYSE	UUU	Tue, Nov 2, 2021	5.03	5.25	4.87	5.18
4357	NYSE	UUU	Mon, Nov 1, 2021	5.01	5.10	5.01	5.09
4356	NYSE	UUU	Fri, Oct 29, 2021	4.92	5.06	4.92	5.01
4355	NYSE	UUU	Thu, Oct 28, 2021	4.97	5.12	4.96	4.96
4354	NYSE	UUU	Wed, Oct 27, 2021	5.00	5.19	4.95	5.00
4353	NYSE	UUU	Tue, Oct 26, 2021	5.23	5.23	4.97	5.05
4352	NYSE	UUU	Mon, Oct 25, 2021	5.02	5.42	4.91	5.17
4351	NYSE	UUU	Fri, Oct 22, 2021	4.99	5.09	4.84	5.09
4350	NYSE	UUU	Thu, Oct 21, 2021	5.06	5.18	4.82	5.06
4349	NYSE	UUU	Wed, Oct 20, 2021	5.10	5.17	4.98	5.01
4348	NYSE	UUU	Tue, Oct 19, 2021	5.04	5.25	4.90	5.16
4347	NYSE	UUU	Mon, Oct 18, 2021	4.80	5.04	4.80	5.00
4346	NYSE	UUU	Fri, Oct 15, 2021	5.02	5.03	4.80	4.80
4345	NYSE	UUU	Thu, Oct 14, 2021	5.12	5.18	4.99	5.01
4344	NYSE	UUU	Wed, Oct 13, 2021	4.99	5.19	4.93	5.05
4343	NYSE	UUU	Tue, Oct 12, 2021	5.16	5.16	4.94	4.99
4342	NYSE	UUU	Mon, Oct 11, 2021	5.02	5.22	5.01	5.11
4341	NYSE	UUU	Fri, Oct 8, 2021	5.13	5.29	4.98	5.05
4340	NYSE	UUU	Thu, Oct 7, 2021	5.12	5.39	5.11	5.30
4339	NYSE	UUU	Wed, Oct 6, 2021	5.28	5.40	5.12	5.12
4338	NYSE	UUU	Tue, Oct 5, 2021	5.49	5.58	5.29	5.41
4337	NYSE	UUU	Mon, Oct 4, 2021	5.36	5.65	5.36	5.60
4336	NYSE	UUU	Fri, Oct 1, 2021	5.46	5.55	5.28	5.40
4335	NYSE	UUU	Thu, Sep 30, 2021	5.49	5.55	5.27	5.54
4334	NYSE	UUU	Wed, Sep 29, 2021	5.66	5.79	5.41	5.51
4333	NYSE	UUU	Tue, Sep 28, 2021	5.68	5.79	5.59	5.69
4332	NYSE	UUU	Mon, Sep 27, 2021	5.47	5.79	5.36	5.64
4331	NYSE	UUU	Fri, Sep 24, 2021	5.30	5.66	5.30	5.59
4330	NYSE	UUU	Thu, Sep 23, 2021	5.33	5.65	5.33	5.50
4329	NYSE	UUU	Wed, Sep 22, 2021	5.16	5.65	5.16	5.38
4328	NYSE	UUU	Tue, Sep 21, 2021	5.35	5.48	5.10	5.18
4327	NYSE	UUU	Mon, Sep 20, 2021	5.48	5.63	5.31	5.34
4326	NYSE	UUU	Fri, Sep 17, 2021	5.83	5.85	5.68	5.72
4325	NYSE	UUU	Thu, Sep 16, 2021	5.69	6.05	5.58	5.90
4324	NYSE	UUU	Wed, Sep 15, 2021	5.72	5.82	5.64	5.68
4323	NYSE	UUU	Tue, Sep 14, 2021	5.86	5.99	5.75	5.75
4322	NYSE	UUU	Mon, Sep 13, 2021	5.96	6.05	5.80	5.89
4321	NYSE	UUU	Fri, Sep 10, 2021	6.05	6.40	5.93	5.93
4320	NYSE	UUU	Thu, Sep 9, 2021	5.90	6.10	5.80	6.10
4319	NYSE	UUU	Wed, Sep 8, 2021	6.02	6.19	5.90	5.99
4318	NYSE	UUU	Tue, Sep 7, 2021	6.30	6.30	6.02	6.11
4317	NYSE	UUU	Fri, Sep 3, 2021	6.28	6.31	6.04	6.29
4316	NYSE	UUU	Thu, Sep 2, 2021	6.11	6.46	6.03	6.20
4315	NYSE	UUU	Wed, Sep 1, 2021	6.21	6.31	5.91	6.25
4314	NYSE	UUU	Tue, Aug 31, 2021	5.91	6.39	5.91	6.34
4313	NYSE	UUU	Mon, Aug 30, 2021	6.11	6.26	5.79	5.91
4312	NYSE	UUU	Fri, Aug 27, 2021	6.31	6.60	6.10	6.40
4311	NYSE	UUU	Thu, Aug 26, 2021	7.69	8.12	6.26	6.90
4310	NYSE	UUU	Wed, Aug 25, 2021	6.49	7.55	6.12	6.77
4309	NYSE	UUU	Tue, Aug 24, 2021	5.48	6.20	5.35	5.90
4308	NYSE	UUU	Mon, Aug 23, 2021	5.48	5.60	5.27	5.40
4307	NYSE	UUU	Fri, Aug 20, 2021	5.71	5.90	5.44	5.45
4306	NYSE	UUU	Thu, Aug 19, 2021	5.42	5.60	5.40	5.48
4305	NYSE	UUU	Wed, Aug 18, 2021	5.69	5.70	5.43	5.61
4304	NYSE	UUU	Tue, Aug 17, 2021	5.35	5.80	5.35	5.69
4303	NYSE	UUU	Mon, Aug 16, 2021	5.50	5.50	5.20	5.36
4302	NYSE	UUU	Fri, Aug 13, 2021	5.80	6.00	5.45	5.55
4301	NYSE	UUU	Thu, Aug 12, 2021	5.76	6.29	5.62	5.81
4300	NYSE	UUU	Wed, Aug 11, 2021	6.05	7.18	5.80	5.80
4299	NYSE	UUU	Tue, Aug 10, 2021	6.15	6.18	5.82	5.91
4298	NYSE	UUU	Mon, Aug 9, 2021	6.20	6.49	6.03	6.18
4297	NYSE	UUU	Fri, Aug 6, 2021	6.10	6.22	5.81	6.21
4296	NYSE	UUU	Thu, Aug 5, 2021	6.73	6.96	6.07	6.19
4295	NYSE	UUU	Wed, Aug 4, 2021	6.31	7.70	6.30	6.68
4294	NYSE	UUU	Tue, Aug 3, 2021	6.27	7.13	6.05	6.44
4293	NYSE	UUU	Mon, Aug 2, 2021	6.19	6.32	6.00	6.27
4292	NYSE	UUU	Fri, Jul 30, 2021	6.81	6.83	6.01	6.18
4291	NYSE	UUU	Thu, Jul 29, 2021	5.91	6.90	5.85	6.78
4290	NYSE	UUU	Wed, Jul 28, 2021	5.61	5.97	5.61	5.89
4289	NYSE	UUU	Tue, Jul 27, 2021	5.99	5.99	5.56	5.71
4288	NYSE	UUU	Mon, Jul 26, 2021	5.97	6.23	5.86	5.93
4287	NYSE	UUU	Fri, Jul 23, 2021	6.20	6.38	5.97	5.97
4286	NYSE	UUU	Thu, Jul 22, 2021	6.24	6.42	6.05	6.23
4285	NYSE	UUU	Wed, Jul 21, 2021	5.75	6.34	5.75	6.25
4284	NYSE	UUU	Tue, Jul 20, 2021	5.66	5.90	5.66	5.78
4283	NYSE	UUU	Mon, Jul 19, 2021	5.49	5.71	5.36	5.67
4282	NYSE	UUU	Fri, Jul 16, 2021	6.17	6.47	5.86	5.88
4281	NYSE	UUU	Thu, Jul 15, 2021	6.16	6.49	6.09	6.35
4280	NYSE	UUU	Wed, Jul 14, 2021	6.36	6.56	6.14	6.26
4279	NYSE	UUU	Tue, Jul 13, 2021	6.91	6.94	6.36	6.41
4278	NYSE	UUU	Mon, Jul 12, 2021	7.00	7.29	6.83	6.89
4277	NYSE	UUU	Fri, Jul 9, 2021	7.00	7.55	6.80	6.90
4276	NYSE	UUU	Thu, Jul 8, 2021	8.05	9.05	8.04	9.00
4275	NYSE	UUU	Wed, Jul 7, 2021	9.50	9.55	8.90	9.40
4274	NYSE	UUU	Tue, Jul 6, 2021	8.86	9.24	8.63	9.00
4273	NYSE	UUU	Fri, Jul 2, 2021	8.41	8.62	8.40	8.46
4272	NYSE	UUU	Thu, Jul 1, 2021	8.27	8.79	8.21	8.47
4271	NYSE	UUU	Wed, Jun 30, 2021	8.08	8.40	7.90	8.40
4270	NYSE	UUU	Tue, Jun 29, 2021	8.39	8.44	7.83	8.08
4269	NYSE	UUU	Mon, Jun 28, 2021	8.80	8.94	8.43	8.57
4268	NYSE	UUU	Fri, Jun 25, 2021	9.20	9.32	8.68	8.94
4267	NYSE	UUU	Thu, Jun 24, 2021	8.71	9.49	8.71	9.33
4266	NYSE	UUU	Wed, Jun 23, 2021	8.90	8.99	8.55	8.88
4265	NYSE	UUU	Tue, Jun 22, 2021	7.84	8.87	7.71	8.86
4264	NYSE	UUU	Mon, Jun 21, 2021	7.56	7.88	7.49	7.88
4263	NYSE	UUU	Fri, Jun 18, 2021	7.54	7.81	7.51	7.81
4262	NYSE	UUU	Thu, Jun 17, 2021	7.68	7.90	7.18	7.72
4261	NYSE	UUU	Wed, Jun 16, 2021	7.36	7.65	7.26	7.65
4260	NYSE	UUU	Tue, Jun 15, 2021	7.75	7.84	7.16	7.36
4259	NYSE	UUU	Mon, Jun 14, 2021	7.49	8.00	7.39	7.74
4258	NYSE	UUU	Fri, Jun 11, 2021	7.42	7.51	7.23	7.49
4257	NYSE	UUU	Thu, Jun 10, 2021	7.57	7.67	7.11	7.29
4256	NYSE	UUU	Wed, Jun 9, 2021	7.20	7.92	7.15	7.52
4255	NYSE	UUU	Tue, Jun 8, 2021	6.91	7.60	6.90	7.11
4254	NYSE	UUU	Mon, Jun 7, 2021	6.66	7.17	6.56	7.03
4253	NYSE	UUU	Fri, Jun 4, 2021	6.26	6.96	6.24	6.68
4252	NYSE	UUU	Thu, Jun 3, 2021	6.91	6.98	6.15	6.21
4251	NYSE	UUU	Wed, Jun 2, 2021	6.67	8.65	6.27	7.16
4250	NYSE	UUU	Tue, Jun 1, 2021	6.15	6.72	6.07	6.46
4249	NYSE	UUU	Fri, May 28, 2021	6.27	6.27	6.00	6.11
4248	NYSE	UUU	Thu, May 27, 2021	5.86	6.04	5.77	6.00
4247	NYSE	UUU	Wed, May 26, 2021	5.70	6.10	5.65	5.86
4246	NYSE	UUU	Tue, May 25, 2021	5.70	5.83	5.58	5.67
4245	NYSE	UUU	Mon, May 24, 2021	6.19	6.19	5.63	5.67
4244	NYSE	UUU	Fri, May 21, 2021	5.97	6.17	5.78	5.93
4243	NYSE	UUU	Thu, May 20, 2021	5.69	5.98	5.57	5.87
4242	NYSE	UUU	Wed, May 19, 2021	5.66	5.75	5.41	5.69
4241	NYSE	UUU	Tue, May 18, 2021	5.52	6.25	5.49	5.88
4240	NYSE	UUU	Mon, May 17, 2021	5.19	5.68	5.06	5.52
4239	NYSE	UUU	Fri, May 14, 2021	4.94	5.37	4.94	5.21
4238	NYSE	UUU	Thu, May 13, 2021	4.97	5.10	4.72	4.88
4237	NYSE	UUU	Wed, May 12, 2021	4.85	5.15	4.77	4.92
4236	NYSE	UUU	Tue, May 11, 2021	4.92	5.19	4.51	5.01
4235	NYSE	UUU	Mon, May 10, 2021	5.59	5.77	5.02	5.12
4234	NYSE	UUU	Fri, May 7, 2021	5.42	6.12	5.35	5.49
4233	NYSE	UUU	Thu, May 6, 2021	6.10	6.38	5.33	5.44
4232	NYSE	UUU	Wed, May 5, 2021	5.67	7.50	5.38	6.46
4231	NYSE	UUU	Tue, May 4, 2021	5.52	6.20	5.06	5.65
4230	NYSE	UUU	Mon, May 3, 2021	6.13	6.16	5.30	5.69
4229	NYSE	UUU	Fri, Apr 30, 2021	5.41	6.27	5.23	5.94
4228	NYSE	UUU	Thu, Apr 29, 2021	5.80	5.85	5.50	5.50
4227	NYSE	UUU	Wed, Apr 28, 2021	5.74	5.96	5.72	5.79
4226	NYSE	UUU	Tue, Apr 27, 2021	5.85	5.92	5.62	5.75
4225	NYSE	UUU	Mon, Apr 26, 2021	5.57	5.94	5.56	5.74
4224	NYSE	UUU	Fri, Apr 23, 2021	5.28	5.71	5.28	5.56
4223	NYSE	UUU	Thu, Apr 22, 2021	5.35	5.58	5.30	5.33
4222	NYSE	UUU	Wed, Apr 21, 2021	5.46	5.47	5.20	5.33
4221	NYSE	UUU	Tue, Apr 20, 2021	5.70	5.82	5.12	5.21
4220	NYSE	UUU	Mon, Apr 19, 2021	6.11	6.15	5.73	5.76
4219	NYSE	UUU	Fri, Apr 16, 2021	6.83	6.89	6.20	6.20
4218	NYSE	UUU	Thu, Apr 15, 2021	7.20	7.20	6.66	6.93
4217	NYSE	UUU	Wed, Apr 14, 2021	7.29	7.55	7.05	7.08
4216	NYSE	UUU	Tue, Apr 13, 2021	7.21	7.63	6.95	7.46
4215	NYSE	UUU	Mon, Apr 12, 2021	7.32	7.87	7.09	7.26
4214	NYSE	UUU	Fri, Apr 9, 2021	7.65	7.99	7.30	7.36
4213	NYSE	UUU	Thu, Apr 8, 2021	7.17	7.66	7.03	7.65
4212	NYSE	UUU	Wed, Apr 7, 2021	7.05	7.48	6.97	7.32
4211	NYSE	UUU	Tue, Apr 6, 2021	7.08	7.58	7.02	7.07
4210	NYSE	UUU	Mon, Apr 5, 2021	7.00	7.77	6.82	7.30
4209	NYSE	UUU	Thu, Apr 1, 2021	6.64	8.30	6.62	7.16
4208	NYSE	UUU	Wed, Mar 31, 2021	6.47	6.97	6.40	6.75
4207	NYSE	UUU	Tue, Mar 30, 2021	6.68	6.73	6.45	6.59
4206	NYSE	UUU	Mon, Mar 29, 2021	6.52	6.86	6.43	6.64
4205	NYSE	UUU	Fri, Mar 26, 2021	6.60	6.68	6.30	6.52
4204	NYSE	UUU	Thu, Mar 25, 2021	6.15	6.68	6.13	6.40
4203	NYSE	UUU	Wed, Mar 24, 2021	6.84	7.13	6.04	6.12
4202	NYSE	UUU	Tue, Mar 23, 2021	7.24	7.68	6.83	6.83
4201	NYSE	UUU	Mon, Mar 22, 2021	7.14	7.85	7.08	7.41
4200	NYSE	UUU	Fri, Mar 19, 2021	6.99	7.13	6.70	6.98
4199	NYSE	UUU	Thu, Mar 18, 2021	6.97	7.37	6.80	6.83
4198	NYSE	UUU	Wed, Mar 17, 2021	7.02	7.12	6.65	6.97
4197	NYSE	UUU	Tue, Mar 16, 2021	7.29	7.49	6.75	7.00
4196	NYSE	UUU	Mon, Mar 15, 2021	6.85	7.99	6.75	7.49
4195	NYSE	UUU	Fri, Mar 12, 2021	7.05	7.29	6.92	6.97
4194	NYSE	UUU	Thu, Mar 11, 2021	6.91	7.43	6.75	7.12
4193	NYSE	UUU	Wed, Mar 10, 2021	6.60	6.98	6.20	6.71
4192	NYSE	UUU	Tue, Mar 9, 2021	6.08	6.58	5.91	6.53
4191	NYSE	UUU	Mon, Mar 8, 2021	5.88	6.40	5.85	5.99
4190	NYSE	UUU	Fri, Mar 5, 2021	5.65	6.00	5.29	5.87
4189	NYSE	UUU	Thu, Mar 4, 2021	6.49	6.70	5.42	5.75
4188	NYSE	UUU	Wed, Mar 3, 2021	6.76	7.00	6.41	6.50
4187	NYSE	UUU	Tue, Mar 2, 2021	7.21	7.26	6.62	6.67
4186	NYSE	UUU	Mon, Mar 1, 2021	7.31	7.42	6.97	7.28
4185	NYSE	UUU	Fri, Feb 26, 2021	6.95	7.48	6.75	6.97
4184	NYSE	UUU	Thu, Feb 25, 2021	7.84	8.10	6.90	6.91
4183	NYSE	UUU	Wed, Feb 24, 2021	7.05	8.13	6.83	7.84
4182	NYSE	UUU	Tue, Feb 23, 2021	8.50	8.52	6.62	6.67
4181	NYSE	UUU	Mon, Feb 22, 2021	9.02	9.88	8.80	9.21
4180	NYSE	UUU	Fri, Feb 19, 2021	9.20	9.50	8.80	9.24
4179	NYSE	UUU	Thu, Feb 18, 2021	8.71	9.80	8.65	9.29
4178	NYSE	UUU	Wed, Feb 17, 2021	10.10	10.18	8.57	8.60
4177	NYSE	UUU	Tue, Feb 16, 2021	10.54	10.58	10.01	10.14
4176	NYSE	UUU	Fri, Feb 12, 2021	10.00	11.67	9.97	10.56
4175	NYSE	UUU	Thu, Feb 11, 2021	11.02	13.00	9.90	10.77
4174	NYSE	UUU	Wed, Feb 10, 2021	11.04	11.80	9.62	11.10
4173	NYSE	UUU	Tue, Feb 9, 2021	9.34	10.38	9.12	9.42
4172	NYSE	UUU	Mon, Feb 8, 2021	8.80	9.64	8.55	9.13
4171	NYSE	UUU	Fri, Feb 5, 2021	9.23	9.30	8.35	8.53
4170	NYSE	UUU	Thu, Feb 4, 2021	8.73	9.40	8.53	8.86
4169	NYSE	UUU	Wed, Feb 3, 2021	8.20	9.10	8.05	8.97
4168	NYSE	UUU	Tue, Feb 2, 2021	9.23	9.54	7.94	8.07
4167	NYSE	UUU	Mon, Feb 1, 2021	8.20	8.70	7.60	8.39
4166	NYSE	UUU	Fri, Jan 29, 2021	8.00	19.88	7.99	10.10
4165	NYSE	UUU	Thu, Jan 28, 2021	9.74	9.85	7.28	7.61
4164	NYSE	UUU	Wed, Jan 27, 2021	7.74	12.25	7.40	10.72
4163	NYSE	UUU	Tue, Jan 26, 2021	5.77	8.10	5.77	7.92
4162	NYSE	UUU	Mon, Jan 25, 2021	5.66	6.69	5.42	5.72
4161	NYSE	UUU	Fri, Jan 22, 2021	5.64	5.85	5.55	5.73
4160	NYSE	UUU	Thu, Jan 21, 2021	5.62	5.67	5.36	5.64
4159	NYSE	UUU	Wed, Jan 20, 2021	5.82	5.93	5.50	5.55
4158	NYSE	UUU	Tue, Jan 19, 2021	5.68	6.00	5.51	5.94
4157	NYSE	UUU	Fri, Jan 15, 2021	5.55	5.84	5.32	5.72
4156	NYSE	UUU	Thu, Jan 14, 2021	5.83	5.96	5.46	5.50
4155	NYSE	UUU	Wed, Jan 13, 2021	6.14	6.20	5.63	5.74
4154	NYSE	UUU	Tue, Jan 12, 2021	6.14	6.44	6.09	6.17
4153	NYSE	UUU	Mon, Jan 11, 2021	5.85	6.92	5.75	6.15
4152	NYSE	UUU	Fri, Jan 8, 2021	6.06	6.66	6.05	6.59
4151	NYSE	UUU	Thu, Jan 7, 2021	5.95	6.38	5.72	6.38
4150	NYSE	UUU	Wed, Jan 6, 2021	5.71	7.69	5.41	6.90
4149	NYSE	UUU	Tue, Jan 5, 2021	6.05	6.18	5.38	5.38
4148	NYSE	UUU	Mon, Jan 4, 2021	4.92	7.00	4.73	6.16
4147	NYSE	UUU	Thu, Dec 31, 2020	4.52	5.36	4.42	5.01
4146	NYSE	UUU	Wed, Dec 30, 2020	4.64	5.57	4.33	4.90
4145	NYSE	UUU	Tue, Dec 29, 2020	12.29	13.94	4.80	5.00
4144	NYSE	UUU	Mon, Dec 28, 2020	2.86	3.55	2.86	3.08
4143	NYSE	UUU	Thu, Dec 24, 2020	2.88	2.93	2.85	2.91
4142	NYSE	UUU	Wed, Dec 23, 2020	2.97	3.03	2.88	2.88
4141	NYSE	UUU	Tue, Dec 22, 2020	2.92	2.99	2.81	2.98
4140	NYSE	UUU	Mon, Dec 21, 2020	2.95	2.97	2.81	2.92
4139	NYSE	UUU	Fri, Dec 18, 2020	3.10	3.10	2.95	2.95
4138	NYSE	UUU	Thu, Dec 17, 2020	3.03	3.14	2.92	3.07
4137	NYSE	UUU	Wed, Dec 16, 2020	3.10	3.10	3.00	3.01
4136	NYSE	UUU	Tue, Dec 15, 2020	3.20	3.23	3.08	3.08
4135	NYSE	UUU	Mon, Dec 14, 2020	3.06	3.26	3.06	3.26
4134	NYSE	UUU	Fri, Dec 11, 2020	3.15	3.15	3.02	3.08
4133	NYSE	UUU	Thu, Dec 10, 2020	3.11	3.16	3.07	3.15
4132	NYSE	UUU	Wed, Dec 9, 2020	3.25	3.25	3.09	3.11
4131	NYSE	UUU	Tue, Dec 8, 2020	3.11	3.25	3.11	3.21
4130	NYSE	UUU	Mon, Dec 7, 2020	3.26	3.27	2.94	3.17
4129	NYSE	UUU	Fri, Dec 4, 2020	3.43	3.49	3.27	3.32
4128	NYSE	UUU	Thu, Dec 3, 2020	3.22	3.45	3.19	3.35
4127	NYSE	UUU	Wed, Dec 2, 2020	2.95	3.13	2.88	3.11
4126	NYSE	UUU	Tue, Dec 1, 2020	3.20	3.21	2.98	2.99
4125	NYSE	UUU	Mon, Nov 30, 2020	3.25	3.30	3.14	3.16
4124	NYSE	UUU	Fri, Nov 27, 2020	3.29	3.30	3.21	3.27
4123	NYSE	UUU	Wed, Nov 25, 2020	3.06	3.32	3.02	3.29
4122	NYSE	UUU	Tue, Nov 24, 2020	3.10	3.15	2.98	3.07
4121	NYSE	UUU	Mon, Nov 23, 2020	3.00	3.14	2.95	3.09
4120	NYSE	UUU	Fri, Nov 20, 2020	3.07	3.07	2.90	2.95
4119	NYSE	UUU	Thu, Nov 19, 2020	2.97	3.00	2.75	2.92
4118	NYSE	UUU	Wed, Nov 18, 2020	3.13	3.14	2.94	2.99
4117	NYSE	UUU	Tue, Nov 17, 2020	2.90	3.12	2.74	3.05
4116	NYSE	UUU	Mon, Nov 16, 2020	2.80	2.85	2.74	2.83
4115	NYSE	UUU	Fri, Nov 13, 2020	2.80	2.82	2.70	2.76
4114	NYSE	UUU	Thu, Nov 12, 2020	2.62	2.82	2.62	2.82
4113	NYSE	UUU	Wed, Nov 11, 2020	2.67	2.67	2.55	2.64
4112	NYSE	UUU	Tue, Nov 10, 2020	2.68	2.70	2.54	2.62
4111	NYSE	UUU	Mon, Nov 9, 2020	2.91	3.03	2.58	2.67
4110	NYSE	UUU	Fri, Nov 6, 2020	2.55	2.70	2.46	2.50
4109	NYSE	UUU	Thu, Nov 5, 2020	2.44	2.64	2.44	2.58
4108	NYSE	UUU	Wed, Nov 4, 2020	2.50	2.72	2.40	2.50
4107	NYSE	UUU	Tue, Nov 3, 2020	2.53	2.69	2.43	2.56
4106	NYSE	UUU	Mon, Nov 2, 2020	2.82	2.89	2.50	2.53
4105	NYSE	UUU	Fri, Oct 30, 2020	2.84	3.11	2.41	3.07
4104	NYSE	UUU	Thu, Oct 29, 2020	4.74	5.11	3.06	3.27
4103	NYSE	UUU	Wed, Oct 28, 2020	2.05	2.11	2.00	2.01
4102	NYSE	UUU	Tue, Oct 27, 2020	2.03	2.25	2.03	2.20
4101	NYSE	UUU	Mon, Oct 26, 2020	2.29	2.29	1.93	2.03
4100	NYSE	UUU	Fri, Oct 23, 2020	2.40	2.45	2.15	2.16
4099	NYSE	UUU	Thu, Oct 22, 2020	2.09	2.45	2.07	2.25
4098	NYSE	UUU	Wed, Oct 21, 2020	2.07	2.37	2.03	2.17
4097	NYSE	UUU	Tue, Oct 20, 2020	2.09	2.27	2.07	2.25
4096	NYSE	UUU	Mon, Oct 19, 2020	2.09	2.19	2.04	2.14
4095	NYSE	UUU	Fri, Oct 16, 2020	2.05	2.10	2.01	2.01
4094	NYSE	UUU	Thu, Oct 15, 2020	2.13	2.18	2.00	2.08
4093	NYSE	UUU	Wed, Oct 14, 2020	2.11	2.25	2.11	2.20
4092	NYSE	UUU	Tue, Oct 13, 2020	2.28	2.30	2.01	2.12
4091	NYSE	UUU	Mon, Oct 12, 2020	2.25	2.43	2.23	2.27
4090	NYSE	UUU	Fri, Oct 9, 2020	2.31	2.36	2.17	2.33
4089	NYSE	UUU	Thu, Oct 8, 2020	2.26	2.55	2.23	2.51
4088	NYSE	UUU	Wed, Oct 7, 2020	2.19	2.40	2.16	2.30
4087	NYSE	UUU	Tue, Oct 6, 2020	2.26	2.26	2.10	2.11
4086	NYSE	UUU	Mon, Oct 5, 2020	2.38	2.41	2.17	2.24
4085	NYSE	UUU	Fri, Oct 2, 2020	2.08	2.35	1.94	2.30
4084	NYSE	UUU	Thu, Oct 1, 2020	1.85	2.40	1.85	2.17
4083	NYSE	UUU	Wed, Sep 30, 2020	2.07	2.35	1.86	1.90
4082	NYSE	UUU	Tue, Sep 29, 2020	1.83	2.01	1.76	1.97
4081	NYSE	UUU	Mon, Sep 28, 2020	1.75	1.87	1.75	1.80
4080	NYSE	UUU	Fri, Sep 25, 2020	1.62	1.79	1.62	1.75
4079	NYSE	UUU	Thu, Sep 24, 2020	1.64	1.68	1.55	1.62
4078	NYSE	UUU	Wed, Sep 23, 2020	1.70	1.94	1.65	1.67
4077	NYSE	UUU	Tue, Sep 22, 2020	1.70	1.78	1.70	1.72
4076	NYSE	UUU	Mon, Sep 21, 2020	1.79	1.79	1.70	1.73
4075	NYSE	UUU	Fri, Sep 18, 2020	1.89	1.95	1.79	1.79
4074	NYSE	UUU	Thu, Sep 17, 2020	1.99	2.01	1.76	1.86
4073	NYSE	UUU	Wed, Sep 16, 2020	2.17	2.22	1.98	2.01
4072	NYSE	UUU	Tue, Sep 15, 2020	1.81	1.99	1.75	1.98
4071	NYSE	UUU	Mon, Sep 14, 2020	1.72	1.90	1.70	1.85
4070	NYSE	UUU	Fri, Sep 11, 2020	1.78	1.86	1.70	1.72
4069	NYSE	UUU	Thu, Sep 10, 2020	1.79	1.90	1.76	1.79
4068	NYSE	UUU	Wed, Sep 9, 2020	1.75	1.80	1.66	1.76
4067	NYSE	UUU	Tue, Sep 8, 2020	1.62	1.75	1.61	1.71
4066	NYSE	UUU	Fri, Sep 4, 2020	1.71	1.75	1.60	1.62
4065	NYSE	UUU	Thu, Sep 3, 2020	1.78	1.84	1.71	1.73
4064	NYSE	UUU	Wed, Sep 2, 2020	1.85	1.95	1.77	1.80
4063	NYSE	UUU	Tue, Sep 1, 2020	1.80	1.87	1.71	1.83
4062	NYSE	UUU	Mon, Aug 31, 2020	1.92	1.99	1.85	1.85
4061	NYSE	UUU	Fri, Aug 28, 2020	1.96	2.04	1.90	1.96
4060	NYSE	UUU	Thu, Aug 27, 2020	2.00	2.08	1.91	1.94
4059	NYSE	UUU	Wed, Aug 26, 2020	1.90	2.14	1.88	2.01
4058	NYSE	UUU	Tue, Aug 25, 2020	1.76	1.99	1.75	1.98
4057	NYSE	UUU	Mon, Aug 24, 2020	1.80	1.89	1.63	1.77
4056	NYSE	UUU	Fri, Aug 21, 2020	2.13	2.20	1.91	1.91
4055	NYSE	UUU	Thu, Aug 20, 2020	2.10	2.29	1.92	2.07
4054	NYSE	UUU	Wed, Aug 19, 2020	1.85	2.11	1.85	1.95
4053	NYSE	UUU	Tue, Aug 18, 2020	2.01	2.02	1.87	1.92
4052	NYSE	UUU	Mon, Aug 17, 2020	2.20	2.34	2.02	2.06
4051	NYSE	UUU	Fri, Aug 14, 2020	2.48	2.50	2.15	2.23
4050	NYSE	UUU	Thu, Aug 13, 2020	2.02	2.56	2.02	2.51
4049	NYSE	UUU	Wed, Aug 12, 2020	1.88	3.25	1.88	2.13
4048	NYSE	UUU	Tue, Aug 11, 2020	2.00	2.06	1.74	1.85
4047	NYSE	UUU	Mon, Aug 10, 2020	2.74	2.80	2.27	2.27
4046	NYSE	UUU	Fri, Aug 7, 2020	3.25	3.39	2.75	2.85
4045	NYSE	UUU	Thu, Aug 6, 2020	3.30	3.78	3.30	3.39
4044	NYSE	UUU	Wed, Aug 5, 2020	3.05	4.10	2.82	3.82
4043	NYSE	UUU	Tue, Aug 4, 2020	2.58	3.95	2.48	3.34
4042	NYSE	UUU	Mon, Aug 3, 2020	2.02	2.59	2.02	2.40
4041	NYSE	UUU	Fri, Jul 31, 2020	1.82	2.90	1.79	2.02
4040	NYSE	UUU	Thu, Jul 30, 2020	2.14	2.40	1.57	1.66
4039	NYSE	UUU	Wed, Jul 29, 2020	1.61	1.89	1.50	1.87
4038	NYSE	UUU	Tue, Jul 28, 2020	1.28	1.66	1.25	1.54
4037	NYSE	UUU	Mon, Jul 27, 2020	1.24	1.32	1.24	1.31
4036	NYSE	UUU	Fri, Jul 24, 2020	1.19	1.29	1.14	1.22
4035	NYSE	UUU	Thu, Jul 23, 2020	1.17	1.23	1.17	1.19
4034	NYSE	UUU	Wed, Jul 22, 2020	1.25	1.26	1.16	1.18
4033	NYSE	UUU	Tue, Jul 21, 2020	1.20	1.34	1.13	1.26
4032	NYSE	UUU	Mon, Jul 20, 2020	1.27	1.41	1.20	1.34
4031	NYSE	UUU	Fri, Jul 17, 2020	1.40	1.41	1.14	1.29
4030	NYSE	UUU	Thu, Jul 16, 2020	1.00	1.49	1.00	1.28
4029	NYSE	UUU	Wed, Jul 15, 2020	1.03	1.12	1.00	1.02
4028	NYSE	UUU	Tue, Jul 14, 2020	1.23	1.23	0.98	1.04
4027	NYSE	UUU	Mon, Jul 13, 2020	1.29	1.29	1.07	1.10
4026	NYSE	UUU	Fri, Jul 10, 2020	1.06	1.30	1.02	1.22
4025	NYSE	UUU	Thu, Jul 9, 2020	1.04	1.15	0.86	1.07
4024	NYSE	UUU	Wed, Jul 8, 2020	1.01	1.48	0.94	1.01
4023	NYSE	UUU	Tue, Jul 7, 2020	0.86	1.07	0.85	0.98
4022	NYSE	UUU	Mon, Jul 6, 2020	0.84	0.94	0.76	0.89
4021	NYSE	UUU	Thu, Jul 2, 2020	0.82	0.84	0.76	0.80
4020	NYSE	UUU	Wed, Jul 1, 2020	0.76	0.85	0.75	0.81
4019	NYSE	UUU	Tue, Jun 30, 2020	0.76	0.82	0.76	0.79
4018	NYSE	UUU	Mon, Jun 29, 2020	0.85	0.85	0.73	0.76
4017	NYSE	UUU	Fri, Jun 26, 2020	0.85	0.99	0.80	0.83
4016	NYSE	UUU	Thu, Jun 25, 2020	0.74	0.87	0.72	0.78
4015	NYSE	UUU	Wed, Jun 24, 2020	0.71	0.78	0.71	0.76
4014	NYSE	UUU	Tue, Jun 23, 2020	0.78	0.79	0.71	0.72
4013	NYSE	UUU	Mon, Jun 22, 2020	0.79	0.82	0.73	0.76
4012	NYSE	UUU	Fri, Jun 19, 2020	0.83	0.90	0.74	0.82
4011	NYSE	UUU	Thu, Jun 18, 2020	0.92	0.94	0.85	0.86
4010	NYSE	UUU	Wed, Jun 17, 2020	0.99	1.14	0.90	0.95
4009	NYSE	UUU	Tue, Jun 16, 2020	0.82	1.38	0.72	0.90
4008	NYSE	UUU	Mon, Jun 15, 2020	0.68	0.86	0.68	0.80
4007	NYSE	UUU	Fri, Jun 12, 2020	0.69	0.72	0.69	0.72
4006	NYSE	UUU	Thu, Jun 11, 2020	0.75	0.75	0.66	0.66
4005	NYSE	UUU	Wed, Jun 10, 2020	0.77	0.78	0.62	0.71
4004	NYSE	UUU	Tue, Jun 9, 2020	0.82	0.83	0.64	0.72
4003	NYSE	UUU	Mon, Jun 8, 2020	0.80	0.86	0.74	0.78
4002	NYSE	UUU	Fri, Jun 5, 2020	0.74	0.86	0.64	0.77
4001	NYSE	UUU	Thu, Jun 4, 2020	0.67	0.72	0.65	0.68
4000	NYSE	UUU	Wed, Jun 3, 2020	0.70	0.73	0.63	0.72
3999	NYSE	UUU	Tue, Jun 2, 2020	0.66	0.71	0.64	0.68
3998	NYSE	UUU	Mon, Jun 1, 2020	0.64	0.77	0.58	0.68
3997	NYSE	UUU	Fri, May 29, 2020	0.62	0.76	0.60	0.61
3996	NYSE	UUU	Thu, May 28, 2020	0.60	0.65	0.60	0.64
3995	NYSE	UUU	Wed, May 27, 2020	0.67	0.67	0.63	0.64
3994	NYSE	UUU	Tue, May 26, 2020	0.61	0.63	0.61	0.62
3993	NYSE	UUU	Fri, May 22, 2020	0.61	0.61	0.58	0.59
3992	NYSE	UUU	Thu, May 21, 2020	0.61	0.63	0.58	0.61
3991	NYSE	UUU	Wed, May 20, 2020	0.60	0.62	0.59	0.62
3990	NYSE	UUU	Tue, May 19, 2020	0.58	0.60	0.58	0.59
3989	NYSE	UUU	Mon, May 18, 2020	0.59	0.61	0.58	0.58
3988	NYSE	UUU	Fri, May 15, 2020	0.59	0.62	0.59	0.60
3987	NYSE	UUU	Thu, May 14, 2020	0.62	0.62	0.57	0.62
3986	NYSE	UUU	Wed, May 13, 2020	0.63	0.63	0.60	0.60
3985	NYSE	UUU	Tue, May 12, 2020	0.65	0.66	0.63	0.65
3984	NYSE	UUU	Mon, May 11, 2020	0.64	0.69	0.62	0.63
3983	NYSE	UUU	Fri, May 8, 2020	0.64	0.65	0.61	0.63
3982	NYSE	UUU	Thu, May 7, 2020	0.60	0.64	0.60	0.62
3981	NYSE	UUU	Wed, May 6, 2020	0.62	0.65	0.61	0.62
3980	NYSE	UUU	Tue, May 5, 2020	0.62	0.65	0.62	0.63
3979	NYSE	UUU	Mon, May 4, 2020	0.62	0.68	0.60	0.64
3978	NYSE	UUU	Fri, May 1, 2020	0.63	0.66	0.59	0.62
3977	NYSE	UUU	Thu, Apr 30, 2020	0.65	0.68	0.60	0.65
3976	NYSE	UUU	Wed, Apr 29, 2020	0.67	0.80	0.66	0.78
3975	NYSE	UUU	Tue, Apr 28, 2020	0.57	0.66	0.57	0.65
3974	NYSE	UUU	Mon, Apr 27, 2020	0.52	0.58	0.50	0.54
3973	NYSE	UUU	Fri, Apr 24, 2020	0.44	0.54	0.44	0.49
3972	NYSE	UUU	Thu, Apr 23, 2020	0.43	0.45	0.41	0.43
3971	NYSE	UUU	Wed, Apr 22, 2020	0.44	0.44	0.43	0.43
3970	NYSE	UUU	Tue, Apr 21, 2020	0.48	0.48	0.43	0.45
3969	NYSE	UUU	Mon, Apr 20, 2020	0.45	0.47	0.45	0.46
3968	NYSE	UUU	Fri, Apr 17, 2020	0.51	0.53	0.49	0.49
3967	NYSE	UUU	Thu, Apr 16, 2020	0.49	0.55	0.45	0.50
3966	NYSE	UUU	Wed, Apr 15, 2020	0.44	0.63	0.37	0.50
3965	NYSE	UUU	Tue, Apr 14, 2020	0.44	0.44	0.40	0.44
3964	NYSE	UUU	Mon, Apr 13, 2020	0.39	0.43	0.36	0.43
3963	NYSE	UUU	Thu, Apr 9, 2020	0.40	0.40	0.37	0.40
3962	NYSE	UUU	Wed, Apr 8, 2020	0.38	0.40	0.38	0.39
3961	NYSE	UUU	Tue, Apr 7, 2020	0.39	0.39	0.37	0.37
3960	NYSE	UUU	Mon, Apr 6, 2020	0.39	0.39	0.36	0.37
3959	NYSE	UUU	Fri, Apr 3, 2020	0.40	0.42	0.36	0.36
3958	NYSE	UUU	Thu, Apr 2, 2020	0.37	0.46	0.37	0.40
3957	NYSE	UUU	Wed, Apr 1, 2020	0.40	0.42	0.36	0.37
3956	NYSE	UUU	Tue, Mar 31, 2020	0.37	0.40	0.33	0.38
3955	NYSE	UUU	Mon, Mar 30, 2020	0.36	0.38	0.33	0.36
3954	NYSE	UUU	Fri, Mar 27, 2020	0.38	0.39	0.35	0.39
3953	NYSE	UUU	Thu, Mar 26, 2020	0.36	0.41	0.35	0.41
3952	NYSE	UUU	Wed, Mar 25, 2020	0.36	0.38	0.35	0.35
3951	NYSE	UUU	Tue, Mar 24, 2020	0.37	0.39	0.33	0.33
3950	NYSE	UUU	Mon, Mar 23, 2020	0.38	0.38	0.35	0.35
3949	NYSE	UUU	Fri, Mar 20, 2020	0.40	0.46	0.36	0.36
3948	NYSE	UUU	Thu, Mar 19, 2020	0.35	0.40	0.30	0.39
3947	NYSE	UUU	Wed, Mar 18, 2020	0.50	0.50	0.34	0.35
3946	NYSE	UUU	Tue, Mar 17, 2020	0.35	0.50	0.35	0.50
3945	NYSE	UUU	Mon, Mar 16, 2020	0.44	0.44	0.40	0.40
3944	NYSE	UUU	Fri, Mar 13, 2020	0.43	0.44	0.42	0.42
3943	NYSE	UUU	Thu, Mar 12, 2020	0.48	0.48	0.40	0.42
3942	NYSE	UUU	Wed, Mar 11, 2020	0.47	0.55	0.47	0.51
3941	NYSE	UUU	Tue, Mar 10, 2020	0.50	0.51	0.45	0.46
3940	NYSE	UUU	Mon, Mar 9, 2020	0.60	0.60	0.45	0.47
3939	NYSE	UUU	Fri, Mar 6, 2020	0.62	0.66	0.62	0.64
3938	NYSE	UUU	Thu, Mar 5, 2020	0.65	0.68	0.63	0.68
3937	NYSE	UUU	Wed, Mar 4, 2020	0.62	0.63	0.62	0.63
3936	NYSE	UUU	Tue, Mar 3, 2020	0.65	0.70	0.65	0.66
3935	NYSE	UUU	Mon, Mar 2, 2020	0.69	0.69	0.65	0.69
3934	NYSE	UUU	Fri, Feb 28, 2020	0.64	0.64	0.60	0.64
3933	NYSE	UUU	Thu, Feb 27, 2020	0.65	0.66	0.59	0.64
3932	NYSE	UUU	Wed, Feb 26, 2020	0.69	0.69	0.66	0.69
3931	NYSE	UUU	Tue, Feb 25, 2020	0.66	0.70	0.60	0.66
3930	NYSE	UUU	Mon, Feb 24, 2020	0.66	0.68	0.66	0.66
3929	NYSE	UUU	Fri, Feb 21, 2020	0.66	0.67	0.66	0.66
3928	NYSE	UUU	Thu, Feb 20, 2020	0.67	0.67	0.66	0.66
3927	NYSE	UUU	Wed, Feb 19, 2020	0.66	0.70	0.66	0.67
3926	NYSE	UUU	Tue, Feb 18, 2020	0.67	0.69	0.66	0.67
3925	NYSE	UUU	Fri, Feb 14, 2020	0.71	0.72	0.68	0.68
3924	NYSE	UUU	Thu, Feb 13, 2020	0.73	0.73	0.70	0.71
3923	NYSE	UUU	Wed, Feb 12, 2020	0.70	0.75	0.65	0.73
3922	NYSE	UUU	Tue, Feb 11, 2020	0.79	0.79	0.66	0.68
3921	NYSE	UUU	Mon, Feb 10, 2020	0.74	0.92	0.72	0.75
3920	NYSE	UUU	Fri, Feb 7, 2020	0.65	0.75	0.63	0.73
3919	NYSE	UUU	Thu, Feb 6, 2020	0.66	0.68	0.65	0.67
3918	NYSE	UUU	Wed, Feb 5, 2020	0.72	0.72	0.64	0.70
3917	NYSE	UUU	Tue, Feb 4, 2020	0.77	0.77	0.69	0.69
3916	NYSE	UUU	Mon, Feb 3, 2020	0.77	0.78	0.73	0.73
3915	NYSE	UUU	Fri, Jan 31, 2020	0.80	0.92	0.71	0.78
3914	NYSE	UUU	Thu, Jan 30, 2020	0.63	0.87	0.63	0.86
3913	NYSE	UUU	Wed, Jan 29, 2020	0.66	0.67	0.66	0.66
3912	NYSE	UUU	Tue, Jan 28, 2020	0.66	0.69	0.66	0.68
3911	NYSE	UUU	Mon, Jan 27, 2020	0.72	0.72	0.55	0.68
3910	NYSE	UUU	Fri, Jan 24, 2020	0.77	0.77	0.71	0.71
3909	NYSE	UUU	Thu, Jan 23, 2020	0.77	0.79	0.76	0.77
3908	NYSE	UUU	Wed, Jan 22, 2020	0.76	0.79	0.76	0.76
3907	NYSE	UUU	Tue, Jan 21, 2020	0.75	0.78	0.74	0.78
3906	NYSE	UUU	Fri, Jan 17, 2020	0.75	0.76	0.72	0.76
3905	NYSE	UUU	Thu, Jan 16, 2020	0.78	0.80	0.73	0.78
3904	NYSE	UUU	Wed, Jan 15, 2020	0.84	0.84	0.70	0.75
3903	NYSE	UUU	Tue, Jan 14, 2020	0.84	0.84	0.80	0.84
3902	NYSE	UUU	Mon, Jan 13, 2020	0.90	0.90	0.80	0.84
3901	NYSE	UUU	Fri, Jan 10, 2020	0.85	0.88	0.69	0.86
3900	NYSE	UUU	Thu, Jan 9, 2020	0.80	0.83	0.76	0.78
3899	NYSE	UUU	Wed, Jan 8, 2020	0.74	0.84	0.68	0.76
3898	NYSE	UUU	Tue, Jan 7, 2020	0.59	0.75	0.59	0.66
3897	NYSE	UUU	Mon, Jan 6, 2020	0.64	0.64	0.59	0.59
3896	NYSE	UUU	Fri, Jan 3, 2020	0.60	0.65	0.58	0.62
3895	NYSE	UUU	Thu, Jan 2, 2020	0.60	0.65	0.60	0.62
3894	NYSE	UUU	Tue, Dec 31, 2019	0.63	0.65	0.62	0.62
3893	NYSE	UUU	Mon, Dec 30, 2019	0.59	0.64	0.59	0.61
3892	NYSE	UUU	Fri, Dec 27, 2019	0.61	0.63	0.61	0.61
3891	NYSE	UUU	Thu, Dec 26, 2019	0.65	0.66	0.61	0.62
3890	NYSE	UUU	Tue, Dec 24, 2019	0.62	0.63	0.62	0.63
3889	NYSE	UUU	Mon, Dec 23, 2019	0.67	0.67	0.62	0.64
3888	NYSE	UUU	Fri, Dec 20, 2019	0.63	0.65	0.62	0.65
3887	NYSE	UUU	Thu, Dec 19, 2019	0.66	0.66	0.62	0.64
3886	NYSE	UUU	Wed, Dec 18, 2019	0.62	0.69	0.62	0.69
3885	NYSE	UUU	Tue, Dec 17, 2019	0.62	0.65	0.59	0.65
3884	NYSE	UUU	Mon, Dec 16, 2019	0.70	0.70	0.63	0.65
3883	NYSE	UUU	Fri, Dec 13, 2019	0.63	0.85	0.63	0.70
3882	NYSE	UUU	Thu, Dec 12, 2019	0.58	0.65	0.58	0.63
3881	NYSE	UUU	Wed, Dec 11, 2019	0.60	0.60	0.57	0.58
3880	NYSE	UUU	Tue, Dec 10, 2019	0.60	0.62	0.59	0.59
3879	NYSE	UUU	Mon, Dec 9, 2019	0.60	0.60	0.58	0.58
3878	NYSE	UUU	Fri, Dec 6, 2019	0.56	0.60	0.53	0.60
3877	NYSE	UUU	Thu, Dec 5, 2019	0.58	0.58	0.56	0.56
3876	NYSE	UUU	Wed, Dec 4, 2019	0.60	0.61	0.57	0.57
3875	NYSE	UUU	Tue, Dec 3, 2019	0.66	0.66	0.58	0.59
3874	NYSE	UUU	Mon, Dec 2, 2019	0.64	0.65	0.62	0.65
3873	NYSE	UUU	Fri, Nov 29, 2019	0.62	0.62	0.62	0.62
3872	NYSE	UUU	Wed, Nov 27, 2019	0.61	0.64	0.61	0.62
3871	NYSE	UUU	Tue, Nov 26, 2019	0.63	0.64	0.61	0.63
3870	NYSE	UUU	Mon, Nov 25, 2019	0.62	0.62	0.57	0.61
3869	NYSE	UUU	Fri, Nov 22, 2019	0.63	0.65	0.48	0.59
3868	NYSE	UUU	Thu, Nov 21, 2019	0.50	0.65	0.50	0.62
3867	NYSE	UUU	Wed, Nov 20, 2019	0.51	0.59	0.35	0.52
3866	NYSE	UUU	Tue, Nov 19, 2019	0.63	0.67	0.60	0.64
3865	NYSE	UUU	Mon, Nov 18, 2019	0.67	0.67	0.61	0.64
3864	NYSE	UUU	Fri, Nov 15, 2019	0.66	0.67	0.66	0.67
3863	NYSE	UUU	Thu, Nov 14, 2019	0.70	0.71	0.69	0.70
3862	NYSE	UUU	Wed, Nov 13, 2019	0.63	0.69	0.63	0.67
3861	NYSE	UUU	Tue, Nov 12, 2019	0.71	0.71	0.66	0.66
3860	NYSE	UUU	Mon, Nov 11, 2019	0.70	0.70	0.66	0.70
3859	NYSE	UUU	Fri, Nov 8, 2019	0.66	0.69	0.66	0.68
3858	NYSE	UUU	Thu, Nov 7, 2019	0.68	0.71	0.65	0.69
3857	NYSE	UUU	Wed, Nov 6, 2019	0.71	0.73	0.69	0.70
3856	NYSE	UUU	Tue, Nov 5, 2019	0.74	0.74	0.70	0.74
3855	NYSE	UUU	Mon, Nov 4, 2019	0.66	0.73	0.66	0.73
3854	NYSE	UUU	Fri, Nov 1, 2019	0.70	0.70	0.65	0.67
3853	NYSE	UUU	Thu, Oct 31, 2019	0.70	0.70	0.67	0.68
3852	NYSE	UUU	Wed, Oct 30, 2019	0.67	0.70	0.67	0.69
3851	NYSE	UUU	Tue, Oct 29, 2019	0.71	0.71	0.68	0.68
3850	NYSE	UUU	Mon, Oct 28, 2019	0.69	0.72	0.68	0.72
3849	NYSE	UUU	Fri, Oct 25, 2019	0.71	0.72	0.68	0.68
3848	NYSE	UUU	Thu, Oct 24, 2019	0.75	0.76	0.65	0.69
3847	NYSE	UUU	Wed, Oct 23, 2019	0.76	0.76	0.68	0.73
3846	NYSE	UUU	Tue, Oct 22, 2019	0.83	0.83	0.75	0.75
3845	NYSE	UUU	Mon, Oct 21, 2019	0.83	0.87	0.81	0.81
3844	NYSE	UUU	Fri, Oct 18, 2019	0.85	0.88	0.85	0.85
3843	NYSE	UUU	Thu, Oct 17, 2019	0.87	0.89	0.87	0.89
3842	NYSE	UUU	Wed, Oct 16, 2019	0.88	0.90	0.84	0.85
3841	NYSE	UUU	Tue, Oct 15, 2019	0.88	1.03	0.85	0.88
3840	NYSE	UUU	Mon, Oct 14, 2019	0.82	0.87	0.82	0.87
3839	NYSE	UUU	Fri, Oct 11, 2019	0.83	0.88	0.83	0.83
3838	NYSE	UUU	Thu, Oct 10, 2019	0.80	0.81	0.80	0.81
3837	NYSE	UUU	Wed, Oct 9, 2019	0.88	0.88	0.78	0.82
3836	NYSE	UUU	Tue, Oct 8, 2019	0.84	0.90	0.78	0.85
3835	NYSE	UUU	Mon, Oct 7, 2019	0.83	0.83	0.80	0.82
3834	NYSE	UUU	Fri, Oct 4, 2019	0.84	0.84	0.80	0.81
3833	NYSE	UUU	Thu, Oct 3, 2019	0.80	0.84	0.75	0.82
3832	NYSE	UUU	Wed, Oct 2, 2019	0.85	0.85	0.78	0.82
3831	NYSE	UUU	Tue, Oct 1, 2019	0.88	0.88	0.88	0.88
3830	NYSE	UUU	Mon, Sep 30, 2019	0.83	0.91	0.81	0.85
3829	NYSE	UUU	Fri, Sep 27, 2019	0.87	0.88	0.82	0.83
3828	NYSE	UUU	Thu, Sep 26, 2019	0.89	0.89	0.84	0.85
3827	NYSE	UUU	Wed, Sep 25, 2019	0.87	0.90	0.84	0.87
3826	NYSE	UUU	Tue, Sep 24, 2019	0.88	0.93	0.85	0.91
3825	NYSE	UUU	Mon, Sep 23, 2019	0.92	0.92	0.88	0.92
3824	NYSE	UUU	Fri, Sep 20, 2019	0.94	0.95	0.91	0.92
3823	NYSE	UUU	Thu, Sep 19, 2019	0.94	0.97	0.92	0.94
3822	NYSE	UUU	Wed, Sep 18, 2019	0.94	0.96	0.92	0.94
3821	NYSE	UUU	Tue, Sep 17, 2019	0.98	0.99	0.94	0.95
3820	NYSE	UUU	Mon, Sep 16, 2019	1.04	1.04	0.96	1.00
3819	NYSE	UUU	Fri, Sep 13, 2019	1.04	1.04	0.96	1.00
3818	NYSE	UUU	Thu, Sep 12, 2019	0.95	1.00	0.94	0.96
3817	NYSE	UUU	Wed, Sep 11, 2019	0.97	0.97	0.90	0.95
3816	NYSE	UUU	Tue, Sep 10, 2019	1.02	1.02	0.96	0.97
3815	NYSE	UUU	Mon, Sep 9, 2019	1.01	1.04	0.96	0.98
3814	NYSE	UUU	Fri, Sep 6, 2019	1.05	1.06	0.94	1.01
3813	NYSE	UUU	Thu, Sep 5, 2019	1.12	1.12	0.98	1.05
3812	NYSE	UUU	Wed, Sep 4, 2019	1.13	1.19	1.06	1.11
3811	NYSE	UUU	Tue, Sep 3, 2019	1.14	1.15	1.09	1.13
3810	NYSE	UUU	Fri, Aug 30, 2019	1.14	1.17	1.13	1.14
3809	NYSE	UUU	Thu, Aug 29, 2019	1.20	1.22	1.12	1.14
3808	NYSE	UUU	Wed, Aug 28, 2019	1.23	1.27	1.14	1.20
3807	NYSE	UUU	Tue, Aug 27, 2019	1.28	1.28	1.21	1.22
3806	NYSE	UUU	Mon, Aug 26, 2019	1.26	1.28	1.25	1.28
3805	NYSE	UUU	Fri, Aug 23, 2019	1.25	1.26	1.22	1.25
3804	NYSE	UUU	Thu, Aug 22, 2019	1.22	1.25	1.22	1.22
3803	NYSE	UUU	Wed, Aug 21, 2019	1.20	1.20	1.20	1.20
3802	NYSE	UUU	Tue, Aug 20, 2019	1.22	1.22	1.20	1.20
3801	NYSE	UUU	Mon, Aug 19, 2019	1.21	1.21	1.20	1.21
3800	NYSE	UUU	Fri, Aug 16, 2019	1.21	1.21	1.21	1.21
3799	NYSE	UUU	Thu, Aug 15, 2019	1.20	1.21	1.17	1.21
3798	NYSE	UUU	Wed, Aug 14, 2019	1.24	1.24	1.20	1.23
3797	NYSE	UUU	Tue, Aug 13, 2019	1.20	1.21	1.20	1.21
3796	NYSE	UUU	Mon, Aug 12, 2019	1.24	1.27	1.20	1.25
3795	NYSE	UUU	Fri, Aug 9, 2019	1.22	1.30	1.18	1.19
3794	NYSE	UUU	Thu, Aug 8, 2019	1.27	1.28	1.23	1.23
3793	NYSE	UUU	Wed, Aug 7, 2019	1.25	1.28	1.25	1.26
3792	NYSE	UUU	Tue, Aug 6, 2019	1.25	1.25	1.20	1.23
3791	NYSE	UUU	Mon, Aug 5, 2019	1.21	1.26	1.20	1.25
3790	NYSE	UUU	Fri, Aug 2, 2019	1.22	1.22	1.22	1.22
3789	NYSE	UUU	Thu, Aug 1, 2019	1.27	1.27	1.24	1.24
3788	NYSE	UUU	Wed, Jul 31, 2019	1.24	1.30	1.24	1.30
3787	NYSE	UUU	Tue, Jul 30, 2019	1.22	1.24	1.22	1.24
3786	NYSE	UUU	Mon, Jul 29, 2019	1.23	1.28	1.23	1.24
3785	NYSE	UUU	Fri, Jul 26, 2019	1.25	1.25	1.24	1.24
3784	NYSE	UUU	Thu, Jul 25, 2019	1.25	1.25	1.25	1.25
3783	NYSE	UUU	Wed, Jul 24, 2019	1.23	1.28	1.23	1.27
3782	NYSE	UUU	Tue, Jul 23, 2019	1.23	1.24	1.20	1.23
3781	NYSE	UUU	Mon, Jul 22, 2019	1.26	1.26	1.26	1.26
3780	NYSE	UUU	Fri, Jul 19, 2019	1.24	1.29	1.23	1.26
3779	NYSE	UUU	Thu, Jul 18, 2019	1.29	1.29	1.20	1.23
3778	NYSE	UUU	Wed, Jul 17, 2019	1.26	1.30	1.18	1.30
3777	NYSE	UUU	Tue, Jul 16, 2019	1.28	1.33	1.24	1.27
3776	NYSE	UUU	Mon, Jul 15, 2019	1.24	1.24	1.20	1.20
3775	NYSE	UUU	Fri, Jul 12, 2019	1.27	1.27	1.20	1.20
3774	NYSE	UUU	Thu, Jul 11, 2019	1.23	1.27	1.21	1.25
3773	NYSE	UUU	Wed, Jul 10, 2019	1.24	1.28	1.24	1.26
3772	NYSE	UUU	Tue, Jul 9, 2019	0.00	0.00	0.00	1.26
3771	NYSE	UUU	Mon, Jul 8, 2019	1.28	1.28	1.23	1.26
3770	NYSE	UUU	Fri, Jul 5, 2019	1.27	1.28	1.26	1.28
3769	NYSE	UUU	Wed, Jul 3, 2019	1.24	1.28	1.24	1.28
3768	NYSE	UUU	Tue, Jul 2, 2019	1.23	1.25	1.23	1.24
3767	NYSE	UUU	Mon, Jul 1, 2019	1.27	1.27	1.27	1.27
3766	NYSE	UUU	Fri, Jun 28, 2019	1.23	1.28	1.22	1.22
3765	NYSE	UUU	Thu, Jun 27, 2019	1.21	1.28	1.20	1.27
3764	NYSE	UUU	Wed, Jun 26, 2019	1.28	1.28	1.25	1.27
3763	NYSE	UUU	Tue, Jun 25, 2019	1.24	1.28	1.24	1.27
3762	NYSE	UUU	Mon, Jun 24, 2019	1.23	1.26	1.23	1.26
3761	NYSE	UUU	Fri, Jun 21, 2019	1.25	1.25	1.15	1.15
3760	NYSE	UUU	Thu, Jun 20, 2019	1.24	1.26	1.24	1.25
3759	NYSE	UUU	Wed, Jun 19, 2019	1.24	1.24	1.21	1.21
3758	NYSE	UUU	Tue, Jun 18, 2019	1.22	1.25	1.22	1.25
3757	NYSE	UUU	Mon, Jun 17, 2019	1.27	1.27	1.21	1.21
3756	NYSE	UUU	Fri, Jun 14, 2019	1.21	1.28	1.21	1.28
3755	NYSE	UUU	Thu, Jun 13, 2019	1.25	1.25	1.20	1.20
3754	NYSE	UUU	Wed, Jun 12, 2019	1.23	1.25	1.23	1.25
3753	NYSE	UUU	Tue, Jun 11, 2019	1.25	1.25	1.24	1.25
3752	NYSE	UUU	Mon, Jun 10, 2019	1.26	1.27	1.24	1.26
3751	NYSE	UUU	Fri, Jun 7, 2019	1.22	1.24	1.22	1.24
3750	NYSE	UUU	Thu, Jun 6, 2019	1.23	1.24	1.23	1.24
3749	NYSE	UUU	Wed, Jun 5, 2019	1.22	1.24	1.22	1.23
3748	NYSE	UUU	Tue, Jun 4, 2019	1.26	1.26	1.23	1.24
3747	NYSE	UUU	Mon, Jun 3, 2019	1.24	1.26	1.22	1.26
3746	NYSE	UUU	Fri, May 31, 2019	1.21	1.22	1.20	1.22
3745	NYSE	UUU	Thu, May 30, 2019	1.21	1.26	1.20	1.25
3744	NYSE	UUU	Wed, May 29, 2019	1.18	1.21	1.16	1.19
3743	NYSE	UUU	Tue, May 28, 2019	1.24	1.24	1.18	1.21
3742	NYSE	UUU	Fri, May 24, 2019	1.21	1.24	1.21	1.21
3741	NYSE	UUU	Thu, May 23, 2019	1.20	1.24	1.20	1.21
3740	NYSE	UUU	Wed, May 22, 2019	1.22	1.23	1.20	1.20
3739	NYSE	UUU	Tue, May 21, 2019	1.21	1.29	1.21	1.24
3738	NYSE	UUU	Mon, May 20, 2019	1.25	1.25	1.21	1.21
3737	NYSE	UUU	Fri, May 17, 2019	1.27	1.29	1.21	1.28
3736	NYSE	UUU	Thu, May 16, 2019	1.24	1.35	1.24	1.28
3735	NYSE	UUU	Wed, May 15, 2019	1.24	1.25	1.18	1.25
3734	NYSE	UUU	Tue, May 14, 2019	1.26	1.27	1.22	1.26
3733	NYSE	UUU	Mon, May 13, 2019	1.23	1.27	1.21	1.25
3732	NYSE	UUU	Fri, May 10, 2019	1.22	1.28	1.21	1.27
3731	NYSE	UUU	Thu, May 9, 2019	1.29	1.29	1.21	1.29
3730	NYSE	UUU	Wed, May 8, 2019	1.26	1.29	1.23	1.28
3729	NYSE	UUU	Tue, May 7, 2019	1.24	1.26	1.23	1.26
3728	NYSE	UUU	Mon, May 6, 2019	1.29	1.29	1.25	1.25
3727	NYSE	UUU	Fri, May 3, 2019	1.27	1.28	1.25	1.26
3726	NYSE	UUU	Thu, May 2, 2019	1.29	1.32	1.24	1.25
3725	NYSE	UUU	Wed, May 1, 2019	1.32	1.35	1.26	1.26
3724	NYSE	UUU	Tue, Apr 30, 2019	1.34	1.34	1.32	1.32
3723	NYSE	UUU	Mon, Apr 29, 2019	1.30	1.35	1.30	1.35
3722	NYSE	UUU	Fri, Apr 26, 2019	1.31	1.33	1.30	1.33
3721	NYSE	UUU	Thu, Apr 25, 2019	1.31	1.32	1.27	1.30
3720	NYSE	UUU	Wed, Apr 24, 2019	1.34	1.35	1.32	1.32
3719	NYSE	UUU	Tue, Apr 23, 2019	1.33	1.38	1.33	1.35
3718	NYSE	UUU	Mon, Apr 22, 2019	1.32	1.33	1.31	1.33
3717	NYSE	UUU	Thu, Apr 18, 2019	1.34	1.35	1.27	1.35
3716	NYSE	UUU	Wed, Apr 17, 2019	1.32	1.34	1.32	1.32
3715	NYSE	UUU	Tue, Apr 16, 2019	1.36	1.38	1.31	1.36
3714	NYSE	UUU	Mon, Apr 15, 2019	1.35	1.37	1.34	1.36
3713	NYSE	UUU	Fri, Apr 12, 2019	1.35	1.38	1.31	1.32
3712	NYSE	UUU	Thu, Apr 11, 2019	1.30	1.39	1.27	1.35
3711	NYSE	UUU	Wed, Apr 10, 2019	1.29	1.33	1.25	1.33
3710	NYSE	UUU	Tue, Apr 9, 2019	1.28	1.33	1.26	1.28
3709	NYSE	UUU	Mon, Apr 8, 2019	1.28	1.34	1.25	1.25
3708	NYSE	UUU	Fri, Apr 5, 2019	1.31	1.32	1.28	1.31
3707	NYSE	UUU	Thu, Apr 4, 2019	1.41	1.41	1.25	1.25
3706	NYSE	UUU	Wed, Apr 3, 2019	1.44	1.44	1.35	1.36
3705	NYSE	UUU	Tue, Apr 2, 2019	1.39	1.44	1.36	1.44
3704	NYSE	UUU	Mon, Apr 1, 2019	1.37	1.39	1.33	1.36
3703	NYSE	UUU	Fri, Mar 29, 2019	1.31	1.37	1.29	1.34
3702	NYSE	UUU	Thu, Mar 28, 2019	1.25	1.34	1.25	1.29
3701	NYSE	UUU	Wed, Mar 27, 2019	1.29	1.29	1.25	1.25
3700	NYSE	UUU	Tue, Mar 26, 2019	1.31	1.32	1.29	1.29
3699	NYSE	UUU	Mon, Mar 25, 2019	1.32	1.35	1.29	1.32
3698	NYSE	UUU	Fri, Mar 22, 2019	1.32	1.35	1.31	1.33
3697	NYSE	UUU	Thu, Mar 21, 2019	1.30	1.37	1.30	1.32
3696	NYSE	UUU	Wed, Mar 20, 2019	1.31	1.34	1.31	1.33
3695	NYSE	UUU	Tue, Mar 19, 2019	1.36	1.36	1.31	1.34
3694	NYSE	UUU	Mon, Mar 18, 2019	1.37	1.40	1.33	1.33
3693	NYSE	UUU	Fri, Mar 15, 2019	1.29	1.38	1.29	1.38
3692	NYSE	UUU	Thu, Mar 14, 2019	1.27	1.33	1.26	1.28
3691	NYSE	UUU	Wed, Mar 13, 2019	1.25	1.35	1.25	1.30
3690	NYSE	UUU	Tue, Mar 12, 2019	1.28	1.33	1.23	1.26
3689	NYSE	UUU	Mon, Mar 11, 2019	1.38	1.38	1.26	1.28
3688	NYSE	UUU	Fri, Mar 8, 2019	1.50	1.95	1.28	1.39
3687	NYSE	UUU	Thu, Mar 7, 2019	1.23	1.49	1.23	1.45
3686	NYSE	UUU	Wed, Mar 6, 2019	1.24	1.25	1.23	1.25
3685	NYSE	UUU	Tue, Mar 5, 2019	1.24	1.25	1.23	1.23
3684	NYSE	UUU	Mon, Mar 4, 2019	1.26	1.27	1.23	1.23
3683	NYSE	UUU	Fri, Mar 1, 2019	1.29	1.29	1.26	1.27
3682	NYSE	UUU	Thu, Feb 28, 2019	1.22	1.29	1.22	1.29
3681	NYSE	UUU	Wed, Feb 27, 2019	1.28	1.28	1.21	1.21
3680	NYSE	UUU	Tue, Feb 26, 2019	1.29	1.30	1.24	1.30
3679	NYSE	UUU	Mon, Feb 25, 2019	1.33	1.33	1.26	1.26
3678	NYSE	UUU	Fri, Feb 22, 2019	1.31	1.37	1.29	1.33
3677	NYSE	UUU	Thu, Feb 21, 2019	1.33	1.39	1.30	1.39
3676	NYSE	UUU	Wed, Feb 20, 2019	1.32	1.39	1.30	1.31
3675	NYSE	UUU	Tue, Feb 19, 2019	1.34	1.40	1.27	1.30
3674	NYSE	UUU	Fri, Feb 15, 2019	1.34	1.38	1.29	1.37
3673	NYSE	UUU	Thu, Feb 14, 2019	1.28	1.33	1.28	1.33
3672	NYSE	UUU	Wed, Feb 13, 2019	1.29	1.34	1.26	1.28
3671	NYSE	UUU	Tue, Feb 12, 2019	1.29	1.31	1.29	1.29
3670	NYSE	UUU	Mon, Feb 11, 2019	1.25	1.30	1.25	1.29
3669	NYSE	UUU	Fri, Feb 8, 2019	1.30	1.30	1.25	1.26
3668	NYSE	UUU	Thu, Feb 7, 2019	1.31	1.32	1.25	1.27
3667	NYSE	UUU	Wed, Feb 6, 2019	1.34	1.34	1.24	1.32
3666	NYSE	UUU	Tue, Feb 5, 2019	1.29	1.38	1.23	1.33
3665	NYSE	UUU	Mon, Feb 4, 2019	1.23	1.28	1.18	1.28
3664	NYSE	UUU	Fri, Feb 1, 2019	1.25	1.28	1.23	1.23
3663	NYSE	UUU	Thu, Jan 31, 2019	1.21	1.26	1.20	1.25
3662	NYSE	UUU	Wed, Jan 30, 2019	1.21	1.28	1.18	1.20
3661	NYSE	UUU	Tue, Jan 29, 2019	1.24	1.30	1.20	1.21
3660	NYSE	UUU	Mon, Jan 28, 2019	1.36	1.36	1.20	1.24
3659	NYSE	UUU	Fri, Jan 25, 2019	1.37	1.49	1.29	1.37
3658	NYSE	UUU	Thu, Jan 24, 2019	1.36	1.60	1.26	1.29
3657	NYSE	UUU	Wed, Jan 23, 2019	1.20	1.47	1.20	1.36
3656	NYSE	UUU	Tue, Jan 22, 2019	1.20	1.22	1.16	1.20
3655	NYSE	UUU	Fri, Jan 18, 2019	1.20	1.26	1.20	1.20
3654	NYSE	UUU	Thu, Jan 17, 2019	1.18	1.27	1.18	1.21
3653	NYSE	UUU	Wed, Jan 16, 2019	1.14	1.29	1.14	1.17
3652	NYSE	UUU	Tue, Jan 15, 2019	1.20	1.20	1.15	1.16
3651	NYSE	UUU	Mon, Jan 14, 2019	1.16	1.24	1.16	1.17
3650	NYSE	UUU	Fri, Jan 11, 2019	1.19	1.19	1.15	1.19
3649	NYSE	UUU	Thu, Jan 10, 2019	1.17	1.29	1.16	1.17
3648	NYSE	UUU	Wed, Jan 9, 2019	1.15	1.18	1.15	1.16
3647	NYSE	UUU	Tue, Jan 8, 2019	1.13	1.19	1.12	1.18
3646	NYSE	UUU	Mon, Jan 7, 2019	1.14	1.18	1.13	1.15
3645	NYSE	UUU	Fri, Jan 4, 2019	1.14	1.17	1.13	1.15
3644	NYSE	UUU	Thu, Jan 3, 2019	1.11	1.20	1.08	1.20
3643	NYSE	UUU	Wed, Jan 2, 2019	1.09	1.20	1.05	1.19
3642	NYSE	UUU	Mon, Dec 31, 2018	1.10	1.10	1.05	1.06
3641	NYSE	UUU	Fri, Dec 28, 2018	1.05	1.10	1.02	1.08
3640	NYSE	UUU	Thu, Dec 27, 2018	1.10	1.10	1.03	1.03
3639	NYSE	UUU	Wed, Dec 26, 2018	1.04	1.10	1.01	1.10
3638	NYSE	UUU	Mon, Dec 24, 2018	1.06	1.07	0.98	1.01
3637	NYSE	UUU	Fri, Dec 21, 2018	1.14	1.14	1.05	1.05
3636	NYSE	UUU	Thu, Dec 20, 2018	1.18	1.20	1.09	1.15
3635	NYSE	UUU	Wed, Dec 19, 2018	1.22	1.25	1.17	1.17
3634	NYSE	UUU	Tue, Dec 18, 2018	1.26	1.29	1.22	1.24
3633	NYSE	UUU	Mon, Dec 17, 2018	1.24	1.32	1.22	1.28
3632	NYSE	UUU	Fri, Dec 14, 2018	1.27	1.36	1.26	1.28
3631	NYSE	UUU	Thu, Dec 13, 2018	1.27	1.38	1.24	1.31
3630	NYSE	UUU	Wed, Dec 12, 2018	1.25	1.33	1.22	1.26
3629	NYSE	UUU	Tue, Dec 11, 2018	1.23	1.28	1.20	1.25
3628	NYSE	UUU	Mon, Dec 10, 2018	1.24	1.24	1.20	1.20
3627	NYSE	UUU	Fri, Dec 7, 2018	1.25	1.25	1.20	1.25
3626	NYSE	UUU	Thu, Dec 6, 2018	1.24	1.25	1.17	1.25
3625	NYSE	UUU	Tue, Dec 4, 2018	1.27	1.29	1.22	1.25
3624	NYSE	UUU	Mon, Dec 3, 2018	1.29	1.34	1.25	1.30
3623	NYSE	UUU	Fri, Nov 30, 2018	1.45	1.46	1.25	1.26
3622	NYSE	UUU	Thu, Nov 29, 2018	1.26	1.34	1.24	1.31
3621	NYSE	UUU	Wed, Nov 28, 2018	1.26	1.28	1.20	1.21
3620	NYSE	UUU	Tue, Nov 27, 2018	1.20	1.28	1.19	1.28
3619	NYSE	UUU	Mon, Nov 26, 2018	1.15	1.33	1.14	1.20
3618	NYSE	UUU	Fri, Nov 23, 2018	1.21	1.21	1.18	1.18
3617	NYSE	UUU	Wed, Nov 21, 2018	1.23	1.24	1.18	1.21
3616	NYSE	UUU	Tue, Nov 20, 2018	1.19	1.49	1.16	1.16
3615	NYSE	UUU	Mon, Nov 19, 2018	1.22	1.25	1.16	1.16
3614	NYSE	UUU	Fri, Nov 16, 2018	1.20	1.26	1.17	1.26
3613	NYSE	UUU	Thu, Nov 15, 2018	1.20	1.22	1.20	1.20
3612	NYSE	UUU	Wed, Nov 14, 2018	1.22	1.23	1.19	1.22
3611	NYSE	UUU	Tue, Nov 13, 2018	1.21	1.27	1.19	1.22
3610	NYSE	UUU	Mon, Nov 12, 2018	1.23	1.24	1.22	1.24
3609	NYSE	UUU	Fri, Nov 9, 2018	1.25	1.25	1.23	1.23
3608	NYSE	UUU	Thu, Nov 8, 2018	1.22	1.30	1.21	1.25
3607	NYSE	UUU	Wed, Nov 7, 2018	1.27	1.28	1.21	1.21
3606	NYSE	UUU	Tue, Nov 6, 2018	1.25	1.44	1.25	1.29
3605	NYSE	UUU	Mon, Nov 5, 2018	1.16	1.29	1.15	1.25
3604	NYSE	UUU	Fri, Nov 2, 2018	1.21	1.21	1.14	1.20
3603	NYSE	UUU	Thu, Nov 1, 2018	1.20	1.22	1.14	1.21
3602	NYSE	UUU	Wed, Oct 31, 2018	1.23	1.23	1.11	1.16
3601	NYSE	UUU	Tue, Oct 30, 2018	1.30	1.35	1.18	1.23
3600	NYSE	UUU	Mon, Oct 29, 2018	1.31	2.12	1.21	1.21
3599	NYSE	UUU	Fri, Oct 26, 2018	1.26	1.29	1.21	1.24
3598	NYSE	UUU	Thu, Oct 25, 2018	1.24	1.33	1.24	1.28
3597	NYSE	UUU	Wed, Oct 24, 2018	1.25	1.30	1.22	1.22
3596	NYSE	UUU	Tue, Oct 23, 2018	1.22	1.30	1.21	1.28
3595	NYSE	UUU	Mon, Oct 22, 2018	1.43	1.45	1.20	1.26
3594	NYSE	UUU	Fri, Oct 19, 2018	1.23	1.40	1.23	1.40
3593	NYSE	UUU	Thu, Oct 18, 2018	1.39	1.43	1.20	1.20
3592	NYSE	UUU	Wed, Oct 17, 2018	1.24	1.40	1.22	1.34
3591	NYSE	UUU	Tue, Oct 16, 2018	1.17	1.28	1.15	1.18
3590	NYSE	UUU	Mon, Oct 15, 2018	1.15	1.18	1.15	1.18
3589	NYSE	UUU	Fri, Oct 12, 2018	1.17	1.22	1.12	1.12
3588	NYSE	UUU	Thu, Oct 11, 2018	1.20	1.23	1.08	1.16
3587	NYSE	UUU	Wed, Oct 10, 2018	1.28	1.30	1.20	1.20
3586	NYSE	UUU	Tue, Oct 9, 2018	1.31	1.40	1.26	1.28
3585	NYSE	UUU	Mon, Oct 8, 2018	1.54	1.85	1.34	1.34
3584	NYSE	UUU	Fri, Oct 5, 2018	1.26	1.44	1.26	1.44
3583	NYSE	UUU	Thu, Oct 4, 2018	1.35	1.39	1.26	1.27
3582	NYSE	UUU	Wed, Oct 3, 2018	1.22	1.45	1.21	1.35
3581	NYSE	UUU	Tue, Oct 2, 2018	1.25	1.35	1.22	1.22
3580	NYSE	UUU	Mon, Oct 1, 2018	1.25	1.25	1.22	1.25
3579	NYSE	UUU	Fri, Sep 28, 2018	1.30	1.30	1.20	1.20
3578	NYSE	UUU	Thu, Sep 27, 2018	1.35	1.35	1.28	1.32
3577	NYSE	UUU	Wed, Sep 26, 2018	1.40	1.44	1.35	1.40
3576	NYSE	UUU	Tue, Sep 25, 2018	1.40	1.40	1.40	1.40
3575	NYSE	UUU	Mon, Sep 24, 2018	1.30	1.40	1.30	1.35
3574	NYSE	UUU	Fri, Sep 21, 2018	1.30	1.37	1.30	1.35
3573	NYSE	UUU	Thu, Sep 20, 2018	1.30	1.35	1.30	1.35
3572	NYSE	UUU	Wed, Sep 19, 2018	1.30	1.35	1.30	1.31
3571	NYSE	UUU	Tue, Sep 18, 2018	1.34	1.35	1.30	1.30
3570	NYSE	UUU	Mon, Sep 17, 2018	1.35	1.40	1.30	1.33
3569	NYSE	UUU	Fri, Sep 14, 2018	1.30	1.35	1.30	1.30
3568	NYSE	UUU	Thu, Sep 13, 2018	1.35	1.40	1.30	1.40
3567	NYSE	UUU	Wed, Sep 12, 2018	1.35	1.38	1.30	1.30
3566	NYSE	UUU	Tue, Sep 11, 2018	1.40	1.40	1.35	1.38
3565	NYSE	UUU	Mon, Sep 10, 2018	1.45	1.45	1.40	1.40
3564	NYSE	UUU	Fri, Sep 7, 2018	1.35	1.45	1.35	1.45
3563	NYSE	UUU	Thu, Sep 6, 2018	1.50	1.50	1.35	1.35
3562	NYSE	UUU	Wed, Sep 5, 2018	1.55	1.55	1.40	1.45
3561	NYSE	UUU	Tue, Sep 4, 2018	1.45	1.55	1.45	1.50
3560	NYSE	UUU	Fri, Aug 31, 2018	1.40	1.45	1.35	1.45
3559	NYSE	UUU	Thu, Aug 30, 2018	1.45	1.45	1.35	1.35
3558	NYSE	UUU	Wed, Aug 29, 2018	1.50	1.50	1.40	1.40
3557	NYSE	UUU	Tue, Aug 28, 2018	1.40	1.50	1.40	1.50
3556	NYSE	UUU	Mon, Aug 27, 2018	1.45	1.46	1.40	1.40
3555	NYSE	UUU	Fri, Aug 24, 2018	1.50	1.50	1.45	1.45
3554	NYSE	UUU	Thu, Aug 23, 2018	1.41	1.50	1.40	1.50
3553	NYSE	UUU	Wed, Aug 22, 2018	1.40	1.45	1.40	1.45
3552	NYSE	UUU	Tue, Aug 21, 2018	1.50	1.50	1.40	1.45
3551	NYSE	UUU	Mon, Aug 20, 2018	1.55	1.60	1.50	1.53
3550	NYSE	UUU	Fri, Aug 17, 2018	1.40	1.45	1.40	1.45
3549	NYSE	UUU	Thu, Aug 16, 2018	1.45	1.50	1.40	1.42
3548	NYSE	UUU	Wed, Aug 15, 2018	1.50	1.51	1.40	1.40
3547	NYSE	UUU	Tue, Aug 14, 2018	1.55	1.60	1.50	1.53
3546	NYSE	UUU	Mon, Aug 13, 2018	1.55	1.60	1.50	1.50
3545	NYSE	UUU	Fri, Aug 10, 2018	1.50	1.70	1.45	1.55
3544	NYSE	UUU	Thu, Aug 9, 2018	1.60	1.60	1.45	1.50
3543	NYSE	UUU	Wed, Aug 8, 2018	1.55	1.64	1.50	1.55
3542	NYSE	UUU	Tue, Aug 7, 2018	1.85	1.85	1.60	1.60
3541	NYSE	UUU	Mon, Aug 6, 2018	2.50	2.65	1.85	2.00
3540	NYSE	UUU	Fri, Aug 3, 2018	1.50	1.90	1.45	1.80
3539	NYSE	UUU	Thu, Aug 2, 2018	1.55	1.55	1.40	1.50
3538	NYSE	UUU	Wed, Aug 1, 2018	1.55	1.55	1.45	1.55
3537	NYSE	UUU	Tue, Jul 31, 2018	1.40	1.60	1.40	1.55
3536	NYSE	UUU	Mon, Jul 30, 2018	1.38	1.40	1.35	1.38
3535	NYSE	UUU	Fri, Jul 27, 2018	1.40	1.40	1.35	1.38
3534	NYSE	UUU	Thu, Jul 26, 2018	1.35	1.40	1.30	1.39
3533	NYSE	UUU	Wed, Jul 25, 2018	1.35	1.40	1.35	1.35
3532	NYSE	UUU	Tue, Jul 24, 2018	1.38	1.38	1.35	1.36
3531	NYSE	UUU	Mon, Jul 23, 2018	1.35	1.38	1.30	1.35
3530	NYSE	UUU	Fri, Jul 20, 2018	1.35	1.35	1.30	1.35
3529	NYSE	UUU	Thu, Jul 19, 2018	1.30	1.40	1.30	1.38
3528	NYSE	UUU	Wed, Jul 18, 2018	1.30	1.38	1.30	1.35
3527	NYSE	UUU	Tue, Jul 17, 2018	1.32	1.35	1.30	1.30
3526	NYSE	UUU	Mon, Jul 16, 2018	1.35	1.35	1.25	1.35
3525	NYSE	UUU	Fri, Jul 13, 2018	1.25	1.35	1.20	1.35
3524	NYSE	UUU	Thu, Jul 12, 2018	1.35	1.35	1.20	1.35
3523	NYSE	UUU	Wed, Jul 11, 2018	1.35	1.65	1.20	1.30
3522	NYSE	UUU	Tue, Jul 10, 2018	1.27	1.35	1.25	1.30
3521	NYSE	UUU	Mon, Jul 9, 2018	1.30	1.30	1.25	1.25
3520	NYSE	UUU	Fri, Jul 6, 2018	1.35	1.35	1.25	1.30
3519	NYSE	UUU	Thu, Jul 5, 2018	1.25	1.35	1.25	1.25
3518	NYSE	UUU	Tue, Jul 3, 2018	1.30	1.35	1.25	1.30
3517	NYSE	UUU	Mon, Jul 2, 2018	1.20	1.30	1.15	1.30
3516	NYSE	UUU	Fri, Jun 29, 2018	1.20	1.20	1.15	1.15
3515	NYSE	UUU	Thu, Jun 28, 2018	1.15	1.20	1.10	1.20
3514	NYSE	UUU	Wed, Jun 27, 2018	1.10	1.19	1.07	1.10
3513	NYSE	UUU	Tue, Jun 26, 2018	1.11	1.16	1.10	1.15
3512	NYSE	UUU	Mon, Jun 25, 2018	1.20	1.40	1.10	1.15
3511	NYSE	UUU	Fri, Jun 22, 2018	1.15	1.20	1.10	1.15
3510	NYSE	UUU	Thu, Jun 21, 2018	1.25	1.25	1.15	1.15
3509	NYSE	UUU	Wed, Jun 20, 2018	1.10	1.25	1.10	1.20
3508	NYSE	UUU	Tue, Jun 19, 2018	1.10	1.10	1.05	1.05
3507	NYSE	UUU	Mon, Jun 18, 2018	1.15	1.20	1.05	1.08
3506	NYSE	UUU	Fri, Jun 15, 2018	1.15	1.25	1.15	1.20
3505	NYSE	UUU	Thu, Jun 14, 2018	1.30	1.30	1.15	1.15
3504	NYSE	UUU	Wed, Jun 13, 2018	1.30	1.35	1.20	1.30
3503	NYSE	UUU	Tue, Jun 12, 2018	1.30	1.35	1.23	1.25
3502	NYSE	UUU	Mon, Jun 11, 2018	1.35	1.35	1.30	1.30
3501	NYSE	UUU	Fri, Jun 8, 2018	1.35	1.39	1.30	1.35
3500	NYSE	UUU	Thu, Jun 7, 2018	1.40	1.45	1.30	1.35
3499	NYSE	UUU	Wed, Jun 6, 2018	1.33	1.40	1.30	1.35
3498	NYSE	UUU	Tue, Jun 5, 2018	1.40	1.40	1.30	1.35
3497	NYSE	UUU	Mon, Jun 4, 2018	1.32	1.35	1.30	1.30
3496	NYSE	UUU	Fri, Jun 1, 2018	1.35	1.35	1.33	1.33
3495	NYSE	UUU	Thu, May 31, 2018	1.35	1.40	1.35	1.35
3494	NYSE	UUU	Wed, May 30, 2018	1.40	1.69	1.30	1.35
3493	NYSE	UUU	Tue, May 29, 2018	1.40	1.40	1.30	1.35
3492	NYSE	UUU	Fri, May 25, 2018	1.35	1.40	1.35	1.40
3491	NYSE	UUU	Thu, May 24, 2018	1.40	1.44	1.35	1.37
3490	NYSE	UUU	Wed, May 23, 2018	1.40	1.45	1.36	1.44
3489	NYSE	UUU	Tue, May 22, 2018	1.40	1.50	1.40	1.40
3488	NYSE	UUU	Mon, May 21, 2018	1.40	1.50	1.40	1.41
3487	NYSE	UUU	Fri, May 18, 2018	1.40	1.45	1.35	1.41
3486	NYSE	UUU	Thu, May 17, 2018	1.50	1.50	1.40	1.43
3485	NYSE	UUU	Wed, May 16, 2018	1.55	1.55	1.45	1.45
3484	NYSE	UUU	Tue, May 15, 2018	1.50	1.55	1.50	1.50
3483	NYSE	UUU	Mon, May 14, 2018	1.45	1.50	1.45	1.45
3482	NYSE	UUU	Fri, May 11, 2018	1.55	1.55	1.35	1.40
3481	NYSE	UUU	Thu, May 10, 2018	1.45	1.60	1.40	1.45
3480	NYSE	UUU	Wed, May 9, 2018	1.85	2.00	1.45	1.55
3479	NYSE	UUU	Tue, May 8, 2018	2.00	3.50	1.90	2.00
3478	NYSE	UUU	Mon, May 7, 2018	1.60	1.90	1.59	1.85
3477	NYSE	UUU	Fri, May 4, 2018	1.55	1.58	1.50	1.58
3476	NYSE	UUU	Thu, May 3, 2018	1.55	1.56	1.50	1.50
3475	NYSE	UUU	Wed, May 2, 2018	1.55	1.55	1.55	1.55
3474	NYSE	UUU	Tue, May 1, 2018	1.60	1.60	1.60	1.60
3473	NYSE	UUU	Mon, Apr 30, 2018	1.60	1.60	1.60	1.60
3472	NYSE	UUU	Fri, Apr 27, 2018	1.60	1.65	1.55	1.65
3471	NYSE	UUU	Thu, Apr 26, 2018	1.60	1.60	1.60	1.60
3470	NYSE	UUU	Wed, Apr 25, 2018	1.60	1.65	1.60	1.65
3469	NYSE	UUU	Tue, Apr 24, 2018	1.60	1.60	1.60	1.60
3468	NYSE	UUU	Mon, Apr 23, 2018	1.65	1.65	1.63	1.63
3467	NYSE	UUU	Fri, Apr 20, 2018	1.65	1.70	1.65	1.65
3466	NYSE	UUU	Thu, Apr 19, 2018	1.65	1.65	1.65	1.65
3465	NYSE	UUU	Wed, Apr 18, 2018	1.60	1.65	1.60	1.65
3464	NYSE	UUU	Tue, Apr 17, 2018	1.60	1.65	1.55	1.60
3463	NYSE	UUU	Mon, Apr 16, 2018	1.55	1.60	1.55	1.55
3462	NYSE	UUU	Fri, Apr 13, 2018	1.50	1.55	1.45	1.50
3461	NYSE	UUU	Thu, Apr 12, 2018	1.60	1.60	1.50	1.55
3460	NYSE	UUU	Wed, Apr 11, 2018	1.55	1.80	1.46	1.55
3459	NYSE	UUU	Tue, Apr 10, 2018	1.65	1.65	1.53	1.53
3458	NYSE	UUU	Mon, Apr 9, 2018	1.40	1.80	1.40	1.60
3457	NYSE	UUU	Fri, Apr 6, 2018	1.30	1.43	1.30	1.35
3456	NYSE	UUU	Thu, Apr 5, 2018	1.25	1.35	1.25	1.35
3455	NYSE	UUU	Wed, Apr 4, 2018	1.35	1.35	1.30	1.30
3454	NYSE	UUU	Tue, Apr 3, 2018	1.30	1.30	1.30	1.30
3453	NYSE	UUU	Mon, Apr 2, 2018	1.35	1.40	1.30	1.30
3452	NYSE	UUU	Thu, Mar 29, 2018	1.35	1.44	1.35	1.41
3451	NYSE	UUU	Wed, Mar 28, 2018	1.30	1.30	1.30	1.30
3450	NYSE	UUU	Tue, Mar 27, 2018	1.36	1.40	1.35	1.35
3449	NYSE	UUU	Mon, Mar 26, 2018	1.40	1.40	1.35	1.40
3448	NYSE	UUU	Fri, Mar 23, 2018	1.49	1.50	1.45	1.45
3447	NYSE	UUU	Thu, Mar 22, 2018	1.45	1.50	1.45	1.50
3446	NYSE	UUU	Wed, Mar 21, 2018	1.55	1.55	1.45	1.45
3445	NYSE	UUU	Tue, Mar 20, 2018	1.50	1.51	1.50	1.50
3444	NYSE	UUU	Mon, Mar 19, 2018	1.55	1.55	1.51	1.52
3443	NYSE	UUU	Fri, Mar 16, 2018	1.50	1.62	1.50	1.55
3442	NYSE	UUU	Thu, Mar 15, 2018	1.50	1.65	1.45	1.50
3441	NYSE	UUU	Wed, Mar 14, 2018	1.60	1.60	1.50	1.50
3440	NYSE	UUU	Tue, Mar 13, 2018	1.50	1.60	1.50	1.55
3439	NYSE	UUU	Mon, Mar 12, 2018	1.50	1.50	1.50	1.50
3438	NYSE	UUU	Fri, Mar 9, 2018	1.35	1.65	1.35	1.50
3437	NYSE	UUU	Thu, Mar 8, 2018	1.35	1.55	1.35	1.40
3436	NYSE	UUU	Wed, Mar 7, 2018	1.35	1.35	1.30	1.30
3435	NYSE	UUU	Tue, Mar 6, 2018	1.32	1.35	1.32	1.34
3434	NYSE	UUU	Mon, Mar 5, 2018	1.34	1.35	1.33	1.35
3433	NYSE	UUU	Fri, Mar 2, 2018	1.30	1.32	1.25	1.30
3432	NYSE	UUU	Thu, Mar 1, 2018	1.28	1.30	1.25	1.28
3431	NYSE	UUU	Wed, Feb 28, 2018	1.45	1.45	1.25	1.25
3430	NYSE	UUU	Tue, Feb 27, 2018	1.30	1.44	1.30	1.40
3429	NYSE	UUU	Mon, Feb 26, 2018	1.50	1.50	1.25	1.25
3428	NYSE	UUU	Fri, Feb 23, 2018	1.50	1.51	1.45	1.50
3427	NYSE	UUU	Thu, Feb 22, 2018	1.25	1.65	1.25	1.50
3426	NYSE	UUU	Wed, Feb 21, 2018	1.35	1.35	1.15	1.20
3425	NYSE	UUU	Tue, Feb 20, 2018	1.35	1.35	1.15	1.30
3424	NYSE	UUU	Fri, Feb 16, 2018	1.40	1.45	1.40	1.45
3423	NYSE	UUU	Thu, Feb 15, 2018	1.45	1.45	1.40	1.40
3422	NYSE	UUU	Wed, Feb 14, 2018	1.35	1.45	1.35	1.40
3421	NYSE	UUU	Tue, Feb 13, 2018	1.40	1.45	1.35	1.40
3420	NYSE	UUU	Mon, Feb 12, 2018	1.45	1.45	1.40	1.40
3419	NYSE	UUU	Fri, Feb 9, 2018	1.50	1.50	1.40	1.45
3418	NYSE	UUU	Thu, Feb 8, 2018	1.50	1.50	1.45	1.50
3417	NYSE	UUU	Wed, Feb 7, 2018	1.40	1.50	1.35	1.47
3416	NYSE	UUU	Tue, Feb 6, 2018	1.40	1.45	1.40	1.44
3415	NYSE	UUU	Mon, Feb 5, 2018	1.55	1.55	1.45	1.45
3414	NYSE	UUU	Fri, Feb 2, 2018	1.45	1.55	1.45	1.51
3413	NYSE	UUU	Thu, Feb 1, 2018	1.55	1.65	1.50	1.50
3412	NYSE	UUU	Wed, Jan 31, 2018	1.70	1.75	1.55	1.55
3411	NYSE	UUU	Tue, Jan 30, 2018	1.70	1.75	1.70	1.72
3410	NYSE	UUU	Mon, Jan 29, 2018	1.80	1.85	1.70	1.75
3409	NYSE	UUU	Fri, Jan 26, 2018	1.80	1.85	1.75	1.75
3408	NYSE	UUU	Thu, Jan 25, 2018	1.80	1.85	1.70	1.80
3407	NYSE	UUU	Wed, Jan 24, 2018	1.85	2.15	1.70	1.78
3406	NYSE	UUU	Tue, Jan 23, 2018	1.70	1.90	1.70	1.80
3405	NYSE	UUU	Mon, Jan 22, 2018	1.65	1.75	1.65	1.70
3404	NYSE	UUU	Fri, Jan 19, 2018	1.60	1.75	1.60	1.70
3403	NYSE	UUU	Thu, Jan 18, 2018	1.60	1.70	1.60	1.65
3402	NYSE	UUU	Wed, Jan 17, 2018	1.60	1.65	1.60	1.65
3401	NYSE	UUU	Tue, Jan 16, 2018	1.65	1.70	1.65	1.65
3400	NYSE	UUU	Fri, Jan 12, 2018	1.65	1.80	1.60	1.65
3399	NYSE	UUU	Thu, Jan 11, 2018	1.60	1.65	1.60	1.65
3398	NYSE	UUU	Wed, Jan 10, 2018	1.65	1.65	1.60	1.65
3397	NYSE	UUU	Tue, Jan 9, 2018	1.70	1.70	1.60	1.64
3396	NYSE	UUU	Mon, Jan 8, 2018	1.60	1.70	1.60	1.65
3395	NYSE	UUU	Fri, Jan 5, 2018	1.75	1.75	1.55	1.65
3394	NYSE	UUU	Thu, Jan 4, 2018	1.70	1.75	1.66	1.75
3393	NYSE	UUU	Wed, Jan 3, 2018	1.60	1.75	1.60	1.65
3392	NYSE	UUU	Tue, Jan 2, 2018	1.80	1.90	1.65	1.75
3391	NYSE	UUU	Fri, Dec 29, 2017	1.55	1.70	1.55	1.70
3390	NYSE	UUU	Thu, Dec 28, 2017	1.62	1.65	1.55	1.55
3389	NYSE	UUU	Wed, Dec 27, 2017	1.60	1.65	1.60	1.65
3388	NYSE	UUU	Tue, Dec 26, 2017	1.55	1.65	1.55	1.55
3387	NYSE	UUU	Fri, Dec 22, 2017	1.65	1.75	1.55	1.60
3386	NYSE	UUU	Thu, Dec 21, 2017	1.69	1.70	1.61	1.68
3385	NYSE	UUU	Wed, Dec 20, 2017	1.50	1.75	1.50	1.65
3384	NYSE	UUU	Tue, Dec 19, 2017	1.55	1.55	1.50	1.50
3383	NYSE	UUU	Mon, Dec 18, 2017	1.60	1.60	1.45	1.55
3382	NYSE	UUU	Fri, Dec 15, 2017	1.65	2.10	1.50	1.55
3381	NYSE	UUU	Thu, Dec 14, 2017	1.40	1.45	1.40	1.40
3380	NYSE	UUU	Wed, Dec 13, 2017	1.45	1.47	1.40	1.45
3379	NYSE	UUU	Tue, Dec 12, 2017	1.47	1.75	1.41	1.45
3378	NYSE	UUU	Mon, Dec 11, 2017	1.40	1.50	1.40	1.50
3377	NYSE	UUU	Fri, Dec 8, 2017	1.55	1.65	1.40	1.45
3376	NYSE	UUU	Thu, Dec 7, 2017	1.45	1.50	1.45	1.49
3375	NYSE	UUU	Wed, Dec 6, 2017	1.40	1.45	1.35	1.43
3374	NYSE	UUU	Tue, Dec 5, 2017	1.45	1.50	1.40	1.43
3373	NYSE	UUU	Mon, Dec 4, 2017	1.50	1.55	1.45	1.45
3372	NYSE	UUU	Fri, Dec 1, 2017	1.40	1.50	1.40	1.48
3371	NYSE	UUU	Thu, Nov 30, 2017	1.46	1.50	1.36	1.45
3370	NYSE	UUU	Wed, Nov 29, 2017	1.45	1.85	1.40	1.45
3369	NYSE	UUU	Tue, Nov 28, 2017	1.40	1.45	1.40	1.40
3368	NYSE	UUU	Mon, Nov 27, 2017	1.45	1.45	1.35	1.40
3367	NYSE	UUU	Fri, Nov 24, 2017	1.35	1.40	1.35	1.40
3366	NYSE	UUU	Wed, Nov 22, 2017	1.45	1.65	1.30	1.45
3365	NYSE	UUU	Tue, Nov 21, 2017	1.40	1.40	1.30	1.39
3364	NYSE	UUU	Mon, Nov 20, 2017	1.45	1.45	1.30	1.40
3363	NYSE	UUU	Fri, Nov 17, 2017	1.80	1.85	1.35	1.41
3362	NYSE	UUU	Thu, Nov 16, 2017	1.35	2.05	1.30	1.80
3361	NYSE	UUU	Wed, Nov 15, 2017	1.30	1.80	1.30	1.30
3360	NYSE	UUU	Tue, Nov 14, 2017	1.40	1.40	1.30	1.30
3359	NYSE	UUU	Mon, Nov 13, 2017	1.40	1.40	1.35	1.35
3358	NYSE	UUU	Fri, Nov 10, 2017	1.45	1.50	1.44	1.45
3357	NYSE	UUU	Thu, Nov 9, 2017	1.45	1.50	1.35	1.40
3356	NYSE	UUU	Wed, Nov 8, 2017	1.50	1.50	1.45	1.45
3355	NYSE	UUU	Tue, Nov 7, 2017	1.40	1.50	1.40	1.45
3354	NYSE	UUU	Mon, Nov 6, 2017	1.50	1.50	1.49	1.50
3353	NYSE	UUU	Fri, Nov 3, 2017	1.50	1.53	1.50	1.50
3352	NYSE	UUU	Thu, Nov 2, 2017	1.50	1.50	1.50	1.50
3351	NYSE	UUU	Wed, Nov 1, 2017	1.60	1.60	1.54	1.54
3350	NYSE	UUU	Tue, Oct 31, 2017	1.60	1.65	1.55	1.55
3349	NYSE	UUU	Mon, Oct 30, 2017	1.50	1.60	1.50	1.60
3348	NYSE	UUU	Fri, Oct 27, 2017	1.60	1.60	1.55	1.55
3347	NYSE	UUU	Thu, Oct 26, 2017	1.65	1.75	1.50	1.60
3346	NYSE	UUU	Wed, Oct 25, 2017	1.50	1.60	1.50	1.60
3345	NYSE	UUU	Tue, Oct 24, 2017	1.55	1.61	1.55	1.55
3344	NYSE	UUU	Mon, Oct 23, 2017	1.60	1.60	1.55	1.55
3343	NYSE	UUU	Fri, Oct 20, 2017	1.55	1.65	1.55	1.60
3342	NYSE	UUU	Thu, Oct 19, 2017	1.65	1.65	1.45	1.50
3341	NYSE	UUU	Wed, Oct 18, 2017	1.75	1.80	1.65	1.65
3340	NYSE	UUU	Tue, Oct 17, 2017	1.80	1.80	1.70	1.75
3339	NYSE	UUU	Mon, Oct 16, 2017	1.95	1.95	1.80	1.84
3338	NYSE	UUU	Fri, Oct 13, 2017	1.95	2.05	1.80	1.95
3337	NYSE	UUU	Thu, Oct 12, 2017	2.00	2.05	1.90	1.90
3336	NYSE	UUU	Wed, Oct 11, 2017	2.00	2.00	1.95	1.95
3335	NYSE	UUU	Tue, Oct 10, 2017	2.00	2.00	1.95	1.95
3334	NYSE	UUU	Mon, Oct 9, 2017	2.05	2.10	1.87	1.95
3333	NYSE	UUU	Fri, Oct 6, 2017	1.95	2.00	1.95	2.00
3332	NYSE	UUU	Thu, Oct 5, 2017	2.00	2.00	1.90	1.95
3331	NYSE	UUU	Wed, Oct 4, 2017	1.95	2.00	1.90	2.00
3330	NYSE	UUU	Tue, Oct 3, 2017	1.95	2.00	1.90	1.95
3329	NYSE	UUU	Mon, Oct 2, 2017	1.80	1.90	1.80	1.90
3328	NYSE	UUU	Fri, Sep 29, 2017	1.65	1.75	1.65	1.75
3327	NYSE	UUU	Thu, Sep 28, 2017	1.70	1.75	1.70	1.75
3326	NYSE	UUU	Wed, Sep 27, 2017	1.70	1.75	1.65	1.70
3325	NYSE	UUU	Tue, Sep 26, 2017	1.75	1.75	1.70	1.70
3324	NYSE	UUU	Mon, Sep 25, 2017	1.75	1.80	1.70	1.70
3323	NYSE	UUU	Fri, Sep 22, 2017	1.80	1.80	1.80	1.80
3322	NYSE	UUU	Thu, Sep 21, 2017	1.85	1.85	1.76	1.76
3321	NYSE	UUU	Wed, Sep 20, 2017	1.91	1.95	1.80	1.80
3320	NYSE	UUU	Tue, Sep 19, 2017	1.95	2.00	1.90	2.00
3319	NYSE	UUU	Mon, Sep 18, 2017	2.10	2.10	1.75	1.95
3318	NYSE	UUU	Fri, Sep 15, 2017	1.80	2.20	1.75	2.20
3317	NYSE	UUU	Thu, Sep 14, 2017	1.85	1.85	1.70	1.80
3316	NYSE	UUU	Wed, Sep 13, 2017	1.75	1.85	1.70	1.75
3315	NYSE	UUU	Tue, Sep 12, 2017	1.65	1.70	1.50	1.68
3314	NYSE	UUU	Mon, Sep 11, 2017	1.80	1.80	1.70	1.70
3313	NYSE	UUU	Fri, Sep 8, 2017	1.70	1.75	1.70	1.70
3312	NYSE	UUU	Thu, Sep 7, 2017	1.70	1.85	1.70	1.85
3311	NYSE	UUU	Wed, Sep 6, 2017	1.85	1.85	1.70	1.75
3310	NYSE	UUU	Tue, Sep 5, 2017	1.75	1.90	1.75	1.75
3309	NYSE	UUU	Fri, Sep 1, 2017	1.75	1.75	1.65	1.70
3308	NYSE	UUU	Thu, Aug 31, 2017	1.65	1.70	1.65	1.65
3307	NYSE	UUU	Wed, Aug 30, 2017	1.70	1.75	1.65	1.70
3306	NYSE	UUU	Tue, Aug 29, 2017	1.70	1.80	1.70	1.75
3305	NYSE	UUU	Mon, Aug 28, 2017	1.81	1.83	1.80	1.80
3304	NYSE	UUU	Fri, Aug 25, 2017	1.75	1.85	1.73	1.80
3303	NYSE	UUU	Thu, Aug 24, 2017	1.95	1.95	1.70	1.76
3302	NYSE	UUU	Wed, Aug 23, 2017	1.90	1.90	1.85	1.90
3301	NYSE	UUU	Tue, Aug 22, 2017	1.95	1.95	1.80	1.90
3300	NYSE	UUU	Mon, Aug 21, 2017	2.10	2.25	2.00	2.07
3299	NYSE	UUU	Fri, Aug 18, 2017	2.15	2.25	2.05	2.08
3298	NYSE	UUU	Thu, Aug 17, 2017	2.30	2.35	2.05	2.05
3297	NYSE	UUU	Wed, Aug 16, 2017	2.20	2.20	2.20	2.20
3296	NYSE	UUU	Tue, Aug 15, 2017	2.05	2.30	2.05	2.20
3295	NYSE	UUU	Mon, Aug 14, 2017	2.10	2.25	2.10	2.15
3294	NYSE	UUU	Fri, Aug 11, 2017	2.20	2.30	1.95	2.00
3293	NYSE	UUU	Thu, Aug 10, 2017	2.20	2.30	2.00	2.10
3292	NYSE	UUU	Wed, Aug 9, 2017	2.25	2.40	2.15	2.20
3291	NYSE	UUU	Tue, Aug 8, 2017	2.25	2.35	2.25	2.30
3290	NYSE	UUU	Mon, Aug 7, 2017	2.35	2.45	2.30	2.35
3289	NYSE	UUU	Fri, Aug 4, 2017	2.40	2.45	2.25	2.35
3288	NYSE	UUU	Thu, Aug 3, 2017	2.30	2.55	2.10	2.40
3287	NYSE	UUU	Wed, Aug 2, 2017	2.30	2.30	2.30	2.30
3286	NYSE	UUU	Tue, Aug 1, 2017	2.35	2.40	2.35	2.40
3285	NYSE	UUU	Mon, Jul 31, 2017	2.35	2.44	2.30	2.40
3284	NYSE	UUU	Fri, Jul 28, 2017	2.30	2.39	2.30	2.30
3283	NYSE	UUU	Thu, Jul 27, 2017	2.30	2.60	2.30	2.40
3282	NYSE	UUU	Wed, Jul 26, 2017	2.40	2.45	2.30	2.45
3281	NYSE	UUU	Tue, Jul 25, 2017	2.40	2.40	2.30	2.30
3280	NYSE	UUU	Mon, Jul 24, 2017	2.40	2.40	2.35	2.35
3279	NYSE	UUU	Fri, Jul 21, 2017	2.30	2.40	2.30	2.40
3278	NYSE	UUU	Thu, Jul 20, 2017	2.30	2.30	2.30	2.30
3277	NYSE	UUU	Wed, Jul 19, 2017	2.35	2.35	2.30	2.30
3276	NYSE	UUU	Tue, Jul 18, 2017	2.42	2.45	2.35	2.35
3275	NYSE	UUU	Mon, Jul 17, 2017	2.20	2.45	2.20	2.42
3274	NYSE	UUU	Fri, Jul 14, 2017	2.53	2.53	2.50	2.50
3273	NYSE	UUU	Thu, Jul 13, 2017	2.65	2.70	2.53	2.55
3272	NYSE	UUU	Wed, Jul 12, 2017	2.60	2.70	2.55	2.65
3271	NYSE	UUU	Tue, Jul 11, 2017	2.70	2.75	2.55	2.60
3270	NYSE	UUU	Mon, Jul 10, 2017	2.75	2.80	2.70	2.75
3269	NYSE	UUU	Fri, Jul 7, 2017	2.75	2.80	2.70	2.80
3268	NYSE	UUU	Thu, Jul 6, 2017	2.75	2.90	2.65	2.65
3267	NYSE	UUU	Wed, Jul 5, 2017	2.80	2.90	2.75	2.75
3266	NYSE	UUU	Mon, Jul 3, 2017	2.85	2.95	2.71	2.75
3265	NYSE	UUU	Fri, Jun 30, 2017	2.80	2.80	2.80	2.80
3264	NYSE	UUU	Thu, Jun 29, 2017	2.85	2.86	2.75	2.75
3263	NYSE	UUU	Wed, Jun 28, 2017	2.95	2.95	2.80	2.80
3262	NYSE	UUU	Tue, Jun 27, 2017	2.90	3.05	2.75	2.85
3261	NYSE	UUU	Mon, Jun 26, 2017	3.00	3.05	2.90	2.90
3260	NYSE	UUU	Fri, Jun 23, 2017	2.85	3.05	2.85	2.90
3259	NYSE	UUU	Thu, Jun 22, 2017	2.75	2.95	2.65	2.85
3258	NYSE	UUU	Wed, Jun 21, 2017	2.80	2.95	2.70	2.75
3257	NYSE	UUU	Tue, Jun 20, 2017	2.75	2.85	2.75	2.80
3256	NYSE	UUU	Mon, Jun 19, 2017	2.85	3.00	2.75	2.75
3255	NYSE	UUU	Fri, Jun 16, 2017	2.90	3.05	2.75	2.80
3254	NYSE	UUU	Thu, Jun 15, 2017	2.85	3.00	2.83	2.90
3253	NYSE	UUU	Wed, Jun 14, 2017	2.75	2.80	2.70	2.80
3252	NYSE	UUU	Tue, Jun 13, 2017	2.75	2.90	2.60	2.90
3251	NYSE	UUU	Mon, Jun 12, 2017	2.75	2.80	2.65	2.80
3250	NYSE	UUU	Fri, Jun 9, 2017	2.65	2.75	2.60	2.75
3249	NYSE	UUU	Thu, Jun 8, 2017	2.80	2.80	2.60	2.75
3248	NYSE	UUU	Wed, Jun 7, 2017	3.00	3.00	2.75	2.80
3247	NYSE	UUU	Tue, Jun 6, 2017	2.95	3.20	2.90	3.00
3246	NYSE	UUU	Mon, Jun 5, 2017	2.80	3.00	2.80	2.91
3245	NYSE	UUU	Fri, Jun 2, 2017	2.75	3.00	2.75	3.00
3244	NYSE	UUU	Thu, Jun 1, 2017	2.90	3.00	2.70	2.75
3243	NYSE	UUU	Wed, May 31, 2017	2.75	3.00	2.70	2.90
3242	NYSE	UUU	Tue, May 30, 2017	0.00	0.00	0.00	2.90
3241	NYSE	UUU	Fri, May 26, 2017	3.05	3.05	2.85	2.90
3240	NYSE	UUU	Thu, May 25, 2017	3.00	3.00	2.85	2.97
3239	NYSE	UUU	Wed, May 24, 2017	2.95	3.00	2.90	2.90
3238	NYSE	UUU	Tue, May 23, 2017	3.10	3.10	2.95	2.95
3237	NYSE	UUU	Mon, May 22, 2017	2.80	3.15	2.66	3.00
3236	NYSE	UUU	Fri, May 19, 2017	3.00	3.10	2.80	2.80
3235	NYSE	UUU	Thu, May 18, 2017	2.80	3.00	2.80	3.00
3234	NYSE	UUU	Wed, May 17, 2017	2.85	3.15	2.80	2.80
3233	NYSE	UUU	Tue, May 16, 2017	2.50	2.90	2.50	2.75
3232	NYSE	UUU	Mon, May 15, 2017	2.55	2.70	2.55	2.55
3231	NYSE	UUU	Fri, May 12, 2017	2.80	2.80	2.50	2.70
3230	NYSE	UUU	Thu, May 11, 2017	2.95	2.95	2.70	2.80
3229	NYSE	UUU	Wed, May 10, 2017	2.95	2.95	2.89	2.89
3228	NYSE	UUU	Tue, May 9, 2017	3.00	3.02	2.95	2.95
3227	NYSE	UUU	Mon, May 8, 2017	2.96	2.96	2.95	2.95
3226	NYSE	UUU	Fri, May 5, 2017	2.95	2.95	2.95	2.95
3225	NYSE	UUU	Thu, May 4, 2017	3.04	3.04	2.95	2.95
3224	NYSE	UUU	Wed, May 3, 2017	0.00	0.00	0.00	3.02
3223	NYSE	UUU	Tue, May 2, 2017	0.00	0.00	0.00	3.02
3222	NYSE	UUU	Mon, May 1, 2017	3.02	3.02	3.02	3.02
3221	NYSE	UUU	Fri, Apr 28, 2017	3.09	3.09	2.95	2.95
3220	NYSE	UUU	Thu, Apr 27, 2017	3.20	3.20	2.96	3.05
3219	NYSE	UUU	Wed, Apr 26, 2017	3.10	3.20	3.05	3.10
3218	NYSE	UUU	Tue, Apr 25, 2017	2.95	3.05	2.85	3.05
3217	NYSE	UUU	Mon, Apr 24, 2017	2.85	2.95	2.85	2.90
3216	NYSE	UUU	Fri, Apr 21, 2017	2.85	2.90	2.80	2.85
3215	NYSE	UUU	Thu, Apr 20, 2017	2.75	2.90	2.75	2.75
3214	NYSE	UUU	Wed, Apr 19, 2017	2.80	2.85	2.80	2.85
3213	NYSE	UUU	Tue, Apr 18, 2017	2.90	2.90	2.60	2.80
3212	NYSE	UUU	Mon, Apr 17, 2017	3.05	3.13	2.75	2.85
3211	NYSE	UUU	Thu, Apr 13, 2017	3.05	3.05	3.05	3.05
3210	NYSE	UUU	Wed, Apr 12, 2017	3.05	3.20	3.00	3.00
3209	NYSE	UUU	Tue, Apr 11, 2017	3.05	3.20	3.05	3.05
3208	NYSE	UUU	Mon, Apr 10, 2017	3.05	3.05	2.95	2.95
3207	NYSE	UUU	Fri, Apr 7, 2017	2.95	2.95	2.91	2.91
3206	NYSE	UUU	Thu, Apr 6, 2017	2.97	3.10	2.91	3.10
3205	NYSE	UUU	Wed, Apr 5, 2017	3.05	3.20	2.90	2.91
3204	NYSE	UUU	Tue, Apr 4, 2017	2.95	3.00	2.90	2.90
3203	NYSE	UUU	Mon, Apr 3, 2017	3.05	3.25	2.85	3.00
3202	NYSE	UUU	Fri, Mar 31, 2017	2.90	3.05	2.85	2.95
3201	NYSE	UUU	Thu, Mar 30, 2017	2.95	2.95	2.85	2.85
3200	NYSE	UUU	Wed, Mar 29, 2017	3.10	3.10	2.80	2.90
3199	NYSE	UUU	Tue, Mar 28, 2017	3.10	3.30	3.00	3.05
3198	NYSE	UUU	Mon, Mar 27, 2017	3.10	3.25	2.91	2.95
3197	NYSE	UUU	Fri, Mar 24, 2017	3.15	3.15	2.90	3.05
3196	NYSE	UUU	Thu, Mar 23, 2017	0.00	0.00	0.00	2.95
3195	NYSE	UUU	Wed, Mar 22, 2017	2.95	2.95	2.95	2.95
3194	NYSE	UUU	Tue, Mar 21, 2017	3.00	3.15	2.90	2.95
3193	NYSE	UUU	Fri, Mar 17, 2017	2.95	2.97	2.90	2.97
3192	NYSE	UUU	Thu, Mar 16, 2017	2.90	2.98	2.90	2.95
3191	NYSE	UUU	Wed, Mar 15, 2017	2.90	2.91	2.90	2.90
3190	NYSE	UUU	Tue, Mar 14, 2017	3.10	3.10	2.90	2.90
3189	NYSE	UUU	Mon, Mar 13, 2017	2.95	3.00	2.90	3.00
3188	NYSE	UUU	Fri, Mar 10, 2017	3.10	3.21	3.00	3.00
3187	NYSE	UUU	Thu, Mar 9, 2017	3.00	3.20	2.95	2.95
3186	NYSE	UUU	Wed, Mar 8, 2017	3.25	3.25	3.00	3.05
3185	NYSE	UUU	Tue, Mar 7, 2017	3.10	3.20	3.05	3.15
3184	NYSE	UUU	Mon, Mar 6, 2017	2.97	3.20	2.97	3.20
3183	NYSE	UUU	Fri, Mar 3, 2017	3.25	3.30	2.95	3.05
3182	NYSE	UUU	Thu, Mar 2, 2017	2.88	3.15	2.88	3.10
3181	NYSE	UUU	Wed, Mar 1, 2017	2.96	3.00	2.95	2.95
3180	NYSE	UUU	Tue, Feb 28, 2017	2.90	3.25	2.90	3.00
3179	NYSE	UUU	Mon, Feb 27, 2017	2.90	3.00	2.85	3.00
3178	NYSE	UUU	Fri, Feb 24, 2017	3.05	3.15	2.90	2.90
3177	NYSE	UUU	Thu, Feb 23, 2017	0.00	0.00	0.00	3.10
3176	NYSE	UUU	Wed, Feb 22, 2017	3.19	3.40	3.10	3.10
3175	NYSE	UUU	Tue, Feb 21, 2017	2.88	3.22	2.88	3.15
3174	NYSE	UUU	Fri, Feb 17, 2017	0.00	0.00	0.00	3.05
3173	NYSE	UUU	Thu, Feb 16, 2017	3.55	3.55	3.05	3.05
3172	NYSE	UUU	Wed, Feb 15, 2017	3.41	3.53	3.20	3.20
3171	NYSE	UUU	Tue, Feb 14, 2017	3.50	3.70	3.50	3.50
3170	NYSE	UUU	Mon, Feb 13, 2017	3.60	3.70	3.40	3.50
3169	NYSE	UUU	Fri, Feb 10, 2017	3.90	3.90	3.70	3.70
3168	NYSE	UUU	Wed, Feb 8, 2017	0.00	0.00	0.00	3.75
3167	NYSE	UUU	Tue, Feb 7, 2017	3.65	3.93	3.65	3.75
3166	NYSE	UUU	Thu, Feb 2, 2017	0.00	0.00	0.00	3.69
3165	NYSE	UUU	Wed, Feb 1, 2017	3.60	3.69	3.55	3.69
3164	NYSE	UUU	Tue, Jan 31, 2017	3.70	3.72	3.65	3.65
3163	NYSE	UUU	Mon, Jan 30, 2017	4.08	4.08	3.80	3.80
3162	NYSE	UUU	Fri, Jan 27, 2017	3.65	3.80	3.60	3.65
3161	NYSE	UUU	Thu, Jan 26, 2017	3.74	3.74	3.60	3.72
3160	NYSE	UUU	Tue, Jan 24, 2017	3.62	3.62	3.62	3.62
3159	NYSE	UUU	Mon, Jan 23, 2017	0.00	0.00	0.00	3.70
3158	NYSE	UUU	Fri, Jan 20, 2017	0.00	0.00	0.00	3.70
3157	NYSE	UUU	Wed, Jan 18, 2017	0.00	0.00	0.00	3.70
3156	NYSE	UUU	Tue, Jan 17, 2017	3.70	3.70	3.70	3.70
3155	NYSE	UUU	Fri, Jan 13, 2017	3.82	3.85	3.65	3.85
3154	NYSE	UUU	Thu, Jan 12, 2017	0.00	0.00	0.00	3.74
3153	NYSE	UUU	Wed, Jan 11, 2017	3.60	3.74	3.60	3.74
3152	NYSE	UUU	Tue, Jan 10, 2017	0.00	0.00	0.00	3.85
3151	NYSE	UUU	Mon, Jan 9, 2017	3.65	3.85	3.65	3.85
3150	NYSE	UUU	Thu, Jan 5, 2017	3.70	3.85	3.70	3.70
3149	NYSE	UUU	Wed, Jan 4, 2017	3.65	3.79	3.60	3.60
3148	NYSE	UUU	Tue, Jan 3, 2017	3.80	3.80	3.70	3.70
3147	NYSE	UUU	Fri, Dec 30, 2016	0.00	0.00	0.00	3.90
3146	NYSE	UUU	Thu, Dec 29, 2016	3.95	3.95	3.90	3.90
3145	NYSE	UUU	Wed, Dec 28, 2016	3.70	3.90	3.70	3.89
3144	NYSE	UUU	Tue, Dec 27, 2016	3.98	3.98	3.65	3.65
3143	NYSE	UUU	Fri, Dec 23, 2016	3.65	3.70	3.65	3.70
3142	NYSE	UUU	Wed, Dec 21, 2016	3.75	3.90	3.75	3.90
3141	NYSE	UUU	Tue, Dec 20, 2016	3.70	3.89	3.70	3.89
3140	NYSE	UUU	Mon, Dec 19, 2016	3.80	3.80	3.65	3.70
3139	NYSE	UUU	Fri, Dec 16, 2016	3.85	3.85	3.81	3.81
3138	NYSE	UUU	Thu, Dec 15, 2016	3.76	3.76	3.65	3.65
3137	NYSE	UUU	Wed, Dec 14, 2016	3.90	3.98	3.75	3.75
3136	NYSE	UUU	Tue, Dec 13, 2016	3.90	4.10	3.75	4.10
3135	NYSE	UUU	Mon, Dec 12, 2016	3.85	4.05	3.85	4.05
3134	NYSE	UUU	Fri, Dec 9, 2016	3.95	3.95	3.70	3.75
3133	NYSE	UUU	Thu, Dec 8, 2016	3.95	4.15	3.75	3.75
3132	NYSE	UUU	Wed, Dec 7, 2016	3.95	4.02	3.95	3.95
3131	NYSE	UUU	Tue, Dec 6, 2016	4.20	4.20	4.00	4.00
3130	NYSE	UUU	Mon, Dec 5, 2016	4.05	4.20	4.05	4.10
3129	NYSE	UUU	Fri, Dec 2, 2016	3.85	4.00	3.68	3.95
3128	NYSE	UUU	Thu, Dec 1, 2016	3.60	3.60	3.50	3.60
3127	NYSE	UUU	Wed, Nov 30, 2016	3.25	3.40	3.25	3.40
3126	NYSE	UUU	Tue, Nov 29, 2016	3.35	3.45	3.35	3.45
3125	NYSE	UUU	Mon, Nov 28, 2016	3.65	3.70	3.35	3.52
3124	NYSE	UUU	Fri, Nov 25, 2016	3.60	3.80	3.60	3.65
3123	NYSE	UUU	Wed, Nov 23, 2016	3.10	3.40	3.10	3.35
3122	NYSE	UUU	Tue, Nov 22, 2016	3.50	3.50	3.15	3.30
3121	NYSE	UUU	Mon, Nov 21, 2016	3.15	3.60	3.15	3.50
3120	NYSE	UUU	Fri, Nov 18, 2016	3.20	3.25	3.05	3.05
3119	NYSE	UUU	Thu, Nov 17, 2016	3.15	3.20	3.15	3.20
3118	NYSE	UUU	Wed, Nov 16, 2016	3.16	3.20	3.15	3.15
3117	NYSE	UUU	Tue, Nov 15, 2016	3.20	3.30	3.10	3.10
3116	NYSE	UUU	Mon, Nov 14, 2016	3.20	3.28	3.20	3.20
3115	NYSE	UUU	Fri, Nov 11, 2016	3.30	3.35	3.20	3.30
3114	NYSE	UUU	Thu, Nov 10, 2016	0.00	0.00	0.00	3.43
3113	NYSE	UUU	Wed, Nov 9, 2016	3.43	3.43	3.43	3.43
3112	NYSE	UUU	Tue, Nov 8, 2016	0.00	0.00	0.00	3.40
3111	NYSE	UUU	Mon, Nov 7, 2016	0.00	0.00	0.00	3.40
3110	NYSE	UUU	Fri, Nov 4, 2016	0.00	0.00	0.00	3.40
3109	NYSE	UUU	Thu, Nov 3, 2016	3.35	3.40	3.35	3.40
3108	NYSE	UUU	Wed, Nov 2, 2016	3.45	3.45	3.35	3.35
3107	NYSE	UUU	Mon, Oct 31, 2016	3.35	3.48	3.35	3.48
3106	NYSE	UUU	Wed, Oct 26, 2016	3.40	3.50	3.40	3.50
3105	NYSE	UUU	Tue, Oct 25, 2016	3.45	3.55	3.45	3.50
3104	NYSE	UUU	Mon, Oct 24, 2016	3.50	3.50	3.45	3.45
3103	NYSE	UUU	Fri, Oct 21, 2016	3.50	3.50	3.50	3.50
3102	NYSE	UUU	Thu, Oct 20, 2016	3.46	3.48	3.45	3.45
3101	NYSE	UUU	Wed, Oct 19, 2016	3.50	3.50	3.45	3.50
3100	NYSE	UUU	Tue, Oct 18, 2016	3.55	3.70	3.50	3.55
3099	NYSE	UUU	Mon, Oct 17, 2016	3.75	3.75	3.50	3.55
3098	NYSE	UUU	Fri, Oct 14, 2016	3.76	3.76	3.70	3.74
3097	NYSE	UUU	Tue, Oct 11, 2016	0.00	0.00	0.00	3.99
3096	NYSE	UUU	Mon, Oct 10, 2016	3.92	3.99	3.92	3.99
3095	NYSE	UUU	Thu, Oct 6, 2016	3.95	3.95	3.95	3.95
3094	NYSE	UUU	Wed, Oct 5, 2016	4.08	4.08	3.92	3.98
3093	NYSE	UUU	Tue, Oct 4, 2016	4.26	4.26	4.02	4.05
3092	NYSE	UUU	Mon, Oct 3, 2016	3.82	4.08	3.80	4.08
3091	NYSE	UUU	Fri, Sep 30, 2016	3.87	3.87	3.80	3.80
3090	NYSE	UUU	Thu, Sep 29, 2016	3.43	3.91	3.43	3.76
3089	NYSE	UUU	Wed, Sep 28, 2016	3.29	3.88	3.29	3.51
3088	NYSE	UUU	Tue, Sep 27, 2016	3.13	3.23	3.13	3.23
3087	NYSE	UUU	Mon, Sep 26, 2016	3.07	3.18	3.07	3.16
3086	NYSE	UUU	Fri, Sep 23, 2016	3.10	3.23	3.10	3.23
3085	NYSE	UUU	Thu, Sep 22, 2016	3.12	3.22	3.06	3.08
3084	NYSE	UUU	Wed, Sep 21, 2016	3.25	3.25	3.25	3.25
3083	NYSE	UUU	Tue, Sep 20, 2016	3.14	3.14	3.14	3.14
3082	NYSE	UUU	Fri, Sep 16, 2016	3.30	3.30	3.15	3.15
3081	NYSE	UUU	Thu, Sep 15, 2016	3.31	3.31	3.18	3.30
3080	NYSE	UUU	Tue, Sep 13, 2016	3.32	3.32	3.10	3.32
3079	NYSE	UUU	Mon, Sep 12, 2016	0.00	0.00	0.00	3.30
3078	NYSE	UUU	Fri, Sep 9, 2016	3.37	3.37	3.30	3.30
3077	NYSE	UUU	Thu, Sep 8, 2016	3.20	3.20	3.18	3.19
3076	NYSE	UUU	Wed, Sep 7, 2016	3.37	3.37	3.19	3.19
3075	NYSE	UUU	Tue, Sep 6, 2016	3.29	3.36	3.20	3.26
3074	NYSE	UUU	Fri, Sep 2, 2016	0.00	0.00	0.00	3.34
3073	NYSE	UUU	Thu, Sep 1, 2016	3.34	3.34	3.34	3.34
3072	NYSE	UUU	Wed, Aug 31, 2016	3.26	3.35	3.26	3.31
3071	NYSE	UUU	Tue, Aug 30, 2016	3.27	3.28	3.23	3.28
3070	NYSE	UUU	Mon, Aug 29, 2016	3.17	3.28	3.17	3.25
3069	NYSE	UUU	Fri, Aug 26, 2016	0.00	0.00	0.00	3.10
3068	NYSE	UUU	Thu, Aug 25, 2016	3.05	3.13	3.05	3.10
3067	NYSE	UUU	Wed, Aug 24, 2016	0.00	0.00	0.00	3.00
3066	NYSE	UUU	Tue, Aug 23, 2016	3.07	3.08	3.00	3.00
3065	NYSE	UUU	Mon, Aug 22, 2016	3.10	3.10	3.10	3.10
3064	NYSE	UUU	Fri, Aug 19, 2016	3.00	3.13	3.00	3.13
3063	NYSE	UUU	Thu, Aug 18, 2016	3.05	3.05	3.00	3.04
3062	NYSE	UUU	Wed, Aug 17, 2016	3.03	3.10	3.01	3.08
3061	NYSE	UUU	Tue, Aug 16, 2016	3.00	3.00	2.97	2.97
3060	NYSE	UUU	Mon, Aug 15, 2016	3.02	3.06	2.96	3.00
3059	NYSE	UUU	Fri, Aug 12, 2016	3.10	3.10	3.08	3.08
3058	NYSE	UUU	Thu, Aug 11, 2016	2.95	3.04	2.95	3.04
3057	NYSE	UUU	Wed, Aug 10, 2016	3.05	3.05	2.91	3.00
3056	NYSE	UUU	Tue, Aug 9, 2016	3.15	3.24	3.06	3.10
3055	NYSE	UUU	Mon, Aug 8, 2016	3.13	3.21	3.06	3.14
3054	NYSE	UUU	Fri, Aug 5, 2016	3.27	3.55	3.01	3.10
3053	NYSE	UUU	Thu, Aug 4, 2016	3.20	3.97	3.01	3.38
3052	NYSE	UUU	Wed, Aug 3, 2016	3.11	3.11	3.10	3.10
3051	NYSE	UUU	Tue, Aug 2, 2016	3.11	3.11	3.10	3.10
3050	NYSE	UUU	Mon, Aug 1, 2016	3.11	3.11	3.11	3.11
3049	NYSE	UUU	Fri, Jul 29, 2016	3.10	3.20	3.10	3.20
3048	NYSE	UUU	Thu, Jul 28, 2016	3.16	3.16	3.10	3.10
3047	NYSE	UUU	Wed, Jul 27, 2016	3.29	3.29	3.15	3.24
3046	NYSE	UUU	Tue, Jul 26, 2016	3.24	3.24	3.22	3.22
3045	NYSE	UUU	Mon, Jul 25, 2016	3.22	3.22	3.22	3.22
3044	NYSE	UUU	Fri, Jul 22, 2016	3.14	3.28	3.01	3.22
3043	NYSE	UUU	Thu, Jul 21, 2016	3.25	3.30	3.08	3.08
3042	NYSE	UUU	Wed, Jul 20, 2016	3.21	3.25	3.16	3.16
3041	NYSE	UUU	Tue, Jul 19, 2016	3.29	3.29	3.29	3.29
3040	NYSE	UUU	Mon, Jul 18, 2016	3.31	3.33	3.31	3.33
3039	NYSE	UUU	Fri, Jul 15, 2016	3.47	3.50	3.26	3.29
3038	NYSE	UUU	Thu, Jul 14, 2016	3.78	3.84	3.75	3.75
3037	NYSE	UUU	Wed, Jul 13, 2016	3.77	3.77	3.77	3.77
3036	NYSE	UUU	Tue, Jul 12, 2016	3.75	3.92	3.60	3.65
3035	NYSE	UUU	Mon, Jul 11, 2016	3.74	3.93	3.64	3.92
3034	NYSE	UUU	Fri, Jul 8, 2016	3.46	3.63	3.45	3.47
3033	NYSE	UUU	Thu, Jul 7, 2016	3.51	3.53	3.48	3.50
3032	NYSE	UUU	Wed, Jul 6, 2016	3.78	3.78	3.53	3.55
3031	NYSE	UUU	Tue, Jul 5, 2016	3.81	3.87	3.66	3.81
3030	NYSE	UUU	Fri, Jul 1, 2016	3.55	3.55	3.55	3.55
3029	NYSE	UUU	Thu, Jun 30, 2016	3.45	3.70	3.45	3.55
3028	NYSE	UUU	Wed, Jun 29, 2016	3.60	3.68	3.60	3.60
3027	NYSE	UUU	Tue, Jun 28, 2016	3.60	3.60	3.60	3.60
3026	NYSE	UUU	Mon, Jun 27, 2016	3.56	3.60	3.56	3.60
3025	NYSE	UUU	Fri, Jun 24, 2016	3.67	3.67	3.67	3.67
3024	NYSE	UUU	Thu, Jun 23, 2016	3.61	3.61	3.50	3.50
3023	NYSE	UUU	Wed, Jun 22, 2016	3.60	3.60	3.59	3.59
3022	NYSE	UUU	Tue, Jun 21, 2016	3.61	3.61	3.61	3.61
3021	NYSE	UUU	Mon, Jun 20, 2016	3.62	3.62	3.60	3.61
3020	NYSE	UUU	Fri, Jun 17, 2016	0.00	0.00	0.00	3.64
3019	NYSE	UUU	Thu, Jun 16, 2016	3.64	3.64	3.64	3.64
3018	NYSE	UUU	Wed, Jun 15, 2016	3.73	3.78	3.64	3.64
3017	NYSE	UUU	Tue, Jun 14, 2016	3.55	3.76	3.55	3.68
3016	NYSE	UUU	Mon, Jun 13, 2016	3.78	3.78	3.66	3.66
3015	NYSE	UUU	Fri, Jun 10, 2016	3.68	3.68	3.68	3.68
3014	NYSE	UUU	Thu, Jun 9, 2016	3.60	3.78	3.60	3.68
3013	NYSE	UUU	Wed, Jun 8, 2016	3.50	3.50	3.50	3.50
3012	NYSE	UUU	Tue, Jun 7, 2016	3.50	3.50	3.50	3.50
3011	NYSE	UUU	Mon, Jun 6, 2016	0.00	0.00	0.00	3.60
3010	NYSE	UUU	Fri, Jun 3, 2016	3.58	3.60	3.58	3.60
3009	NYSE	UUU	Thu, Jun 2, 2016	3.48	3.48	3.48	3.48
3008	NYSE	UUU	Wed, Jun 1, 2016	3.48	3.55	3.48	3.48
3007	NYSE	UUU	Tue, May 31, 2016	3.60	3.60	3.50	3.51
3006	NYSE	UUU	Fri, May 27, 2016	3.57	3.57	3.50	3.50
3005	NYSE	UUU	Thu, May 26, 2016	3.51	3.51	3.51	3.51
3004	NYSE	UUU	Wed, May 25, 2016	3.45	3.66	3.45	3.66
3003	NYSE	UUU	Tue, May 24, 2016	3.50	3.60	3.48	3.48
3002	NYSE	UUU	Mon, May 23, 2016	3.65	3.67	3.46	3.46
3001	NYSE	UUU	Fri, May 20, 2016	3.69	3.71	3.48	3.71
3000	NYSE	UUU	Thu, May 19, 2016	3.92	3.92	3.92	3.92
2999	NYSE	UUU	Wed, May 18, 2016	3.86	3.92	3.86	3.92
2998	NYSE	UUU	Tue, May 17, 2016	3.90	3.90	3.90	3.90
2997	NYSE	UUU	Mon, May 16, 2016	3.85	3.90	3.85	3.90
2996	NYSE	UUU	Fri, May 13, 2016	3.93	3.93	3.93	3.93
2995	NYSE	UUU	Thu, May 12, 2016	3.63	3.64	3.63	3.64
2994	NYSE	UUU	Wed, May 11, 2016	3.80	3.80	3.70	3.70
2993	NYSE	UUU	Tue, May 10, 2016	3.85	3.85	3.85	3.85
2992	NYSE	UUU	Mon, May 9, 2016	3.84	3.85	3.84	3.85
2991	NYSE	UUU	Fri, May 6, 2016	3.84	3.84	3.84	3.84
2990	NYSE	UUU	Thu, May 5, 2016	3.95	3.95	3.95	3.95
2989	NYSE	UUU	Wed, May 4, 2016	3.81	3.85	3.81	3.84
2988	NYSE	UUU	Tue, May 3, 2016	3.99	3.99	3.99	3.99
2987	NYSE	UUU	Mon, May 2, 2016	3.99	3.99	3.99	3.99
2986	NYSE	UUU	Fri, Apr 29, 2016	3.98	4.00	3.78	3.89
2985	NYSE	UUU	Thu, Apr 28, 2016	3.96	4.00	3.90	3.90
2984	NYSE	UUU	Wed, Apr 27, 2016	4.05	4.15	3.97	4.00
2983	NYSE	UUU	Tue, Apr 26, 2016	4.17	4.17	4.17	4.17
2982	NYSE	UUU	Mon, Apr 25, 2016	4.45	4.63	4.21	4.21
2981	NYSE	UUU	Fri, Apr 22, 2016	4.25	4.25	4.25	4.25
2980	NYSE	UUU	Thu, Apr 21, 2016	4.22	4.22	4.22	4.22
2979	NYSE	UUU	Wed, Apr 20, 2016	4.25	4.25	4.22	4.22
2978	NYSE	UUU	Tue, Apr 19, 2016	4.12	4.22	4.10	4.13
2977	NYSE	UUU	Mon, Apr 18, 2016	4.05	4.05	4.05	4.05
2976	NYSE	UUU	Fri, Apr 15, 2016	4.24	4.24	4.05	4.05
2975	NYSE	UUU	Thu, Apr 14, 2016	4.10	4.20	4.10	4.10
2974	NYSE	UUU	Wed, Apr 13, 2016	3.96	4.16	3.96	4.10
2973	NYSE	UUU	Tue, Apr 12, 2016	4.20	4.20	4.10	4.15
2972	NYSE	UUU	Mon, Apr 11, 2016	4.22	4.25	4.00	4.00
2971	NYSE	UUU	Fri, Apr 8, 2016	4.25	4.25	4.25	4.25
2970	NYSE	UUU	Thu, Apr 7, 2016	4.20	4.20	4.20	4.20
2969	NYSE	UUU	Wed, Apr 6, 2016	4.12	4.20	4.12	4.20
2968	NYSE	UUU	Tue, Apr 5, 2016	4.03	4.03	4.03	4.01
2967	NYSE	UUU	Mon, Apr 4, 2016	3.70	4.03	3.70	4.03
2966	NYSE	UUU	Fri, Apr 1, 2016	4.12	4.12	4.12	4.12
2965	NYSE	UUU	Thu, Mar 31, 2016	4.12	4.12	4.12	4.12
2964	NYSE	UUU	Wed, Mar 30, 2016	4.05	4.05	4.00	4.00
2963	NYSE	UUU	Tue, Mar 29, 2016	3.90	3.90	3.90	4.15
2962	NYSE	UUU	Mon, Mar 28, 2016	4.05	4.05	4.05	4.05
2961	NYSE	UUU	Thu, Mar 24, 2016	4.05	4.05	4.05	4.05
2960	NYSE	UUU	Wed, Mar 23, 2016	4.04	4.05	4.04	4.05
2959	NYSE	UUU	Tue, Mar 22, 2016	4.08	4.08	4.08	4.08
2958	NYSE	UUU	Mon, Mar 21, 2016	4.15	4.15	4.15	4.15
2957	NYSE	UUU	Fri, Mar 18, 2016	4.20	4.20	4.20	4.20
2956	NYSE	UUU	Thu, Mar 17, 2016	4.20	4.20	4.20	4.20
2955	NYSE	UUU	Wed, Mar 16, 2016	0.00	0.00	0.00	4.15
2954	NYSE	UUU	Tue, Mar 15, 2016	4.15	4.15	4.15	4.15
2953	NYSE	UUU	Mon, Mar 14, 2016	4.03	4.15	4.03	4.15
2952	NYSE	UUU	Fri, Mar 11, 2016	4.03	4.03	3.95	3.95
2951	NYSE	UUU	Thu, Mar 10, 2016	4.05	4.05	4.05	4.05
2950	NYSE	UUU	Wed, Mar 9, 2016	3.89	3.89	3.89	4.05
2949	NYSE	UUU	Tue, Mar 8, 2016	4.12	4.12	3.92	4.08
2948	NYSE	UUU	Mon, Mar 7, 2016	4.11	4.11	4.11	4.11
2947	NYSE	UUU	Fri, Mar 4, 2016	4.23	4.23	4.23	4.00
2946	NYSE	UUU	Thu, Mar 3, 2016	4.19	4.19	4.19	4.23
2945	NYSE	UUU	Wed, Mar 2, 2016	4.19	4.19	4.19	4.19
2944	NYSE	UUU	Tue, Mar 1, 2016	4.19	4.19	4.19	4.19
2943	NYSE	UUU	Mon, Feb 29, 2016	4.27	4.28	4.15	4.19
2942	NYSE	UUU	Fri, Feb 26, 2016	4.35	4.35	4.21	4.09
2941	NYSE	UUU	Thu, Feb 25, 2016	4.15	4.36	4.15	4.35
2940	NYSE	UUU	Wed, Feb 24, 2016	4.21	4.53	4.21	4.53
2939	NYSE	UUU	Tue, Feb 23, 2016	4.54	4.71	4.40	4.42
2938	NYSE	UUU	Mon, Feb 22, 2016	4.15	4.39	4.11	4.25
2937	NYSE	UUU	Fri, Feb 19, 2016	3.90	4.14	3.70	4.01
2936	NYSE	UUU	Thu, Feb 18, 2016	3.62	4.28	3.62	4.01
2935	NYSE	UUU	Wed, Feb 17, 2016	3.67	3.69	3.23	3.60
2934	NYSE	UUU	Tue, Feb 16, 2016	3.60	3.85	3.60	3.72
2933	NYSE	UUU	Fri, Feb 12, 2016	3.50	3.59	3.50	3.59
2932	NYSE	UUU	Thu, Feb 11, 2016	3.51	3.58	3.50	3.50
2931	NYSE	UUU	Wed, Feb 10, 2016	3.50	3.58	3.41	3.41
2930	NYSE	UUU	Tue, Feb 9, 2016	3.37	3.51	3.34	3.36
2929	NYSE	UUU	Mon, Feb 8, 2016	3.84	3.84	3.11	3.34
2928	NYSE	UUU	Fri, Feb 5, 2016	3.91	3.93	3.72	3.72
2927	NYSE	UUU	Thu, Feb 4, 2016	3.81	3.92	3.64	3.85
2926	NYSE	UUU	Wed, Feb 3, 2016	3.99	4.08	3.84	3.87
2925	NYSE	UUU	Tue, Feb 2, 2016	4.00	4.17	3.83	3.98
2924	NYSE	UUU	Mon, Feb 1, 2016	4.08	4.30	3.98	4.01
2923	NYSE	UUU	Fri, Jan 29, 2016	3.84	4.25	3.55	4.08
2922	NYSE	UUU	Thu, Jan 28, 2016	4.10	4.21	3.90	3.98
2921	NYSE	UUU	Wed, Jan 27, 2016	4.32	4.60	3.97	4.14
2920	NYSE	UUU	Tue, Jan 26, 2016	4.09	4.40	4.09	4.34
2919	NYSE	UUU	Mon, Jan 25, 2016	4.00	4.24	3.61	4.08
2918	NYSE	UUU	Fri, Jan 22, 2016	4.04	4.45	4.00	4.00
2917	NYSE	UUU	Thu, Jan 21, 2016	4.47	4.55	4.17	4.21
2916	NYSE	UUU	Wed, Jan 20, 2016	4.75	4.84	4.75	4.76
2915	NYSE	UUU	Tue, Jan 19, 2016	4.78	4.78	4.75	4.75
2914	NYSE	UUU	Fri, Jan 15, 2016	4.90	4.90	4.89	4.89
2913	NYSE	UUU	Thu, Jan 14, 2016	5.05	5.05	5.05	5.05
2912	NYSE	UUU	Wed, Jan 13, 2016	4.88	5.05	4.86	5.05
2911	NYSE	UUU	Tue, Jan 12, 2016	4.87	4.87	4.87	4.87
2910	NYSE	UUU	Mon, Jan 11, 2016	4.86	4.86	4.79	4.80
2909	NYSE	UUU	Fri, Jan 8, 2016	4.75	4.75	4.75	4.75
2908	NYSE	UUU	Thu, Jan 7, 2016	4.85	4.91	4.75	4.75
2907	NYSE	UUU	Wed, Jan 6, 2016	4.60	4.84	4.60	4.76
2906	NYSE	UUU	Tue, Jan 5, 2016	4.60	4.66	4.38	4.55
2905	NYSE	UUU	Mon, Jan 4, 2016	4.51	4.51	4.50	4.50
2904	NYSE	UUU	Thu, Dec 31, 2015	4.58	4.58	4.48	4.48
2903	NYSE	UUU	Wed, Dec 30, 2015	4.61	4.76	4.58	4.58
2902	NYSE	UUU	Tue, Dec 29, 2015	4.51	4.67	4.50	4.63
2901	NYSE	UUU	Mon, Dec 28, 2015	4.55	4.60	4.55	4.60
2900	NYSE	UUU	Thu, Dec 24, 2015	4.43	4.65	4.34	4.65
2899	NYSE	UUU	Wed, Dec 23, 2015	4.65	4.65	4.62	4.62
2898	NYSE	UUU	Tue, Dec 22, 2015	4.75	4.75	4.64	4.65
2897	NYSE	UUU	Mon, Dec 21, 2015	4.58	5.01	4.40	4.71
2896	NYSE	UUU	Fri, Dec 18, 2015	4.72	4.85	4.44	4.85
2895	NYSE	UUU	Thu, Dec 17, 2015	4.70	4.73	4.70	4.73
2894	NYSE	UUU	Wed, Dec 16, 2015	4.75	4.75	4.75	4.75
2893	NYSE	UUU	Tue, Dec 15, 2015	4.70	4.75	4.70	4.75
2892	NYSE	UUU	Mon, Dec 14, 2015	4.73	4.73	4.73	4.73
2891	NYSE	UUU	Fri, Dec 11, 2015	4.75	4.75	4.72	4.72
2890	NYSE	UUU	Thu, Dec 10, 2015	4.98	4.98	4.75	4.75
2889	NYSE	UUU	Wed, Dec 9, 2015	4.90	4.90	4.90	4.90
2888	NYSE	UUU	Mon, Dec 7, 2015	4.82	4.99	4.75	4.78
2887	NYSE	UUU	Fri, Dec 4, 2015	5.26	5.26	4.80	4.85
2886	NYSE	UUU	Thu, Dec 3, 2015	5.09	5.09	5.09	5.09
2885	NYSE	UUU	Wed, Dec 2, 2015	5.10	5.33	4.95	4.95
2884	NYSE	UUU	Tue, Dec 1, 2015	4.80	4.80	4.78	4.78
2883	NYSE	UUU	Wed, Nov 25, 2015	4.75	4.75	4.61	4.70
2882	NYSE	UUU	Tue, Nov 24, 2015	4.72	4.75	4.72	4.73
2881	NYSE	UUU	Mon, Nov 23, 2015	4.70	4.96	4.70	4.82
2880	NYSE	UUU	Fri, Nov 20, 2015	4.41	4.65	4.41	4.62
2879	NYSE	UUU	Thu, Nov 19, 2015	4.44	4.64	4.43	4.54
2878	NYSE	UUU	Wed, Nov 18, 2015	4.68	4.75	4.51	4.55
2877	NYSE	UUU	Tue, Nov 17, 2015	4.65	4.68	4.62	4.68
2876	NYSE	UUU	Mon, Nov 16, 2015	4.69	4.84	4.65	4.65
2875	NYSE	UUU	Fri, Nov 13, 2015	4.78	4.98	4.70	4.70
2874	NYSE	UUU	Thu, Nov 12, 2015	4.75	4.92	4.73	4.73
2873	NYSE	UUU	Wed, Nov 11, 2015	4.80	4.90	4.72	4.78
2872	NYSE	UUU	Tue, Nov 10, 2015	5.40	5.40	4.80	4.81
2871	NYSE	UUU	Mon, Nov 9, 2015	4.88	5.49	4.87	4.98
2870	NYSE	UUU	Fri, Nov 6, 2015	4.75	4.88	4.15	4.80
2869	NYSE	UUU	Thu, Nov 5, 2015	4.90	4.90	4.88	4.88
2868	NYSE	UUU	Tue, Nov 3, 2015	4.85	4.85	4.84	4.85
2867	NYSE	UUU	Fri, Oct 30, 2015	4.83	4.83	4.83	4.83
2866	NYSE	UUU	Thu, Oct 29, 2015	4.85	4.85	4.81	4.83
2865	NYSE	UUU	Tue, Oct 27, 2015	4.77	5.08	4.77	4.97
2864	NYSE	UUU	Mon, Oct 26, 2015	4.95	5.00	4.95	4.99
2863	NYSE	UUU	Fri, Oct 23, 2015	4.96	5.10	4.90	4.95
2862	NYSE	UUU	Thu, Oct 22, 2015	5.01	5.01	4.95	4.95
2861	NYSE	UUU	Wed, Oct 21, 2015	5.25	5.25	4.90	4.95
2860	NYSE	UUU	Tue, Oct 20, 2015	5.37	5.45	5.01	5.01
2859	NYSE	UUU	Mon, Oct 19, 2015	5.30	5.55	4.91	5.35
2858	NYSE	UUU	Fri, Oct 16, 2015	5.10	5.40	5.03	5.40
2857	NYSE	UUU	Thu, Oct 15, 2015	5.10	5.18	4.87	5.18
2856	NYSE	UUU	Wed, Oct 14, 2015	5.12	5.20	5.05	5.10
2855	NYSE	UUU	Tue, Oct 13, 2015	5.15	5.24	5.11	5.15
2854	NYSE	UUU	Mon, Oct 12, 2015	5.55	5.55	5.17	5.29
2853	NYSE	UUU	Fri, Oct 9, 2015	5.42	5.58	5.33	5.33
2852	NYSE	UUU	Thu, Oct 8, 2015	5.41	5.80	5.27	5.37
2851	NYSE	UUU	Wed, Oct 7, 2015	5.72	5.75	5.32	5.32
2850	NYSE	UUU	Tue, Oct 6, 2015	5.55	5.74	5.40	5.64
2849	NYSE	UUU	Mon, Oct 5, 2015	5.99	6.02	5.51	5.58
2848	NYSE	UUU	Fri, Oct 2, 2015	5.34	5.80	5.06	5.80
2847	NYSE	UUU	Thu, Oct 1, 2015	5.50	5.58	5.50	5.58
2846	NYSE	UUU	Wed, Sep 30, 2015	5.67	5.67	5.50	5.50
2845	NYSE	UUU	Tue, Sep 29, 2015	5.40	6.15	5.07	5.60
2844	NYSE	UUU	Mon, Sep 28, 2015	5.75	5.75	5.25	5.40
2843	NYSE	UUU	Fri, Sep 25, 2015	5.65	5.65	5.65	5.65
2842	NYSE	UUU	Thu, Sep 24, 2015	5.60	5.75	5.60	5.64
2841	NYSE	UUU	Wed, Sep 23, 2015	5.67	5.75	5.52	5.52
2840	NYSE	UUU	Mon, Sep 21, 2015	5.31	5.65	5.31	5.65
2839	NYSE	UUU	Fri, Sep 18, 2015	5.66	5.66	5.26	5.26
2838	NYSE	UUU	Thu, Sep 17, 2015	5.66	5.66	5.65	5.66
2837	NYSE	UUU	Wed, Sep 16, 2015	5.66	5.66	5.66	5.66
2836	NYSE	UUU	Tue, Sep 15, 2015	5.66	5.67	5.65	5.67
2835	NYSE	UUU	Mon, Sep 14, 2015	5.45	5.45	5.45	5.45
2834	NYSE	UUU	Fri, Sep 11, 2015	5.45	5.45	5.43	5.45
2833	NYSE	UUU	Thu, Sep 10, 2015	5.40	5.45	5.40	5.44
2832	NYSE	UUU	Wed, Sep 9, 2015	5.44	5.45	5.38	5.41
2831	NYSE	UUU	Tue, Sep 8, 2015	5.45	5.45	5.12	5.39
2830	NYSE	UUU	Fri, Sep 4, 2015	5.11	5.13	5.10	5.10
2829	NYSE	UUU	Thu, Sep 3, 2015	5.36	5.36	5.36	5.36
2828	NYSE	UUU	Tue, Sep 1, 2015	5.45	5.45	5.10	5.34
2827	NYSE	UUU	Mon, Aug 31, 2015	5.10	5.10	5.09	5.10
2826	NYSE	UUU	Fri, Aug 28, 2015	5.10	5.26	5.10	5.20
2825	NYSE	UUU	Thu, Aug 27, 2015	5.12	5.29	5.12	5.29
2824	NYSE	UUU	Wed, Aug 26, 2015	5.43	5.45	5.01	5.12
2823	NYSE	UUU	Tue, Aug 25, 2015	5.43	5.97	5.43	5.45
2822	NYSE	UUU	Mon, Aug 24, 2015	5.46	5.46	5.46	5.46
2821	NYSE	UUU	Wed, Aug 19, 2015	5.62	5.70	5.62	5.70
2820	NYSE	UUU	Tue, Aug 18, 2015	5.66	5.66	5.51	5.51
2819	NYSE	UUU	Fri, Aug 14, 2015	5.75	5.75	5.51	5.51
2818	NYSE	UUU	Thu, Aug 13, 2015	5.68	5.75	5.52	5.54
2817	NYSE	UUU	Wed, Aug 12, 2015	6.09	6.11	5.73	5.73
2816	NYSE	UUU	Tue, Aug 11, 2015	6.00	6.00	5.71	5.73
2815	NYSE	UUU	Fri, Aug 7, 2015	5.75	5.75	5.75	5.75
2814	NYSE	UUU	Thu, Aug 6, 2015	6.00	6.00	5.71	5.71
2813	NYSE	UUU	Wed, Aug 5, 2015	6.12	6.12	5.99	6.00
2812	NYSE	UUU	Tue, Aug 4, 2015	6.01	6.01	5.96	5.99
2811	NYSE	UUU	Mon, Aug 3, 2015	6.01	6.01	6.01	6.01
2810	NYSE	UUU	Fri, Jul 31, 2015	6.10	6.10	5.85	6.00
2809	NYSE	UUU	Thu, Jul 30, 2015	5.92	6.00	5.92	6.00
2808	NYSE	UUU	Wed, Jul 29, 2015	6.10	6.15	5.92	5.92
2807	NYSE	UUU	Mon, Jul 27, 2015	6.15	6.18	6.10	6.10
2806	NYSE	UUU	Fri, Jul 24, 2015	6.26	6.28	6.17	6.28
2805	NYSE	UUU	Thu, Jul 23, 2015	6.11	6.28	6.10	6.28
2804	NYSE	UUU	Wed, Jul 22, 2015	6.26	6.26	6.03	6.10
2803	NYSE	UUU	Tue, Jul 21, 2015	6.37	6.37	5.95	6.03
2802	NYSE	UUU	Mon, Jul 20, 2015	5.97	6.30	5.97	6.17
2801	NYSE	UUU	Fri, Jul 17, 2015	6.02	6.21	5.92	6.21
2800	NYSE	UUU	Thu, Jul 16, 2015	5.95	6.00	5.73	6.00
2799	NYSE	UUU	Wed, Jul 15, 2015	6.13	6.43	6.00	6.00
2798	NYSE	UUU	Tue, Jul 14, 2015	6.26	6.71	6.00	6.13
2797	NYSE	UUU	Mon, Jul 13, 2015	6.40	6.74	6.19	6.26
2796	NYSE	UUU	Fri, Jul 10, 2015	6.47	6.71	6.37	6.45
2795	NYSE	UUU	Thu, Jul 9, 2015	6.04	6.88	6.04	6.50
2794	NYSE	UUU	Wed, Jul 8, 2015	6.19	6.22	5.72	6.04
2793	NYSE	UUU	Tue, Jul 7, 2015	6.20	6.22	6.14	6.22
2792	NYSE	UUU	Mon, Jul 6, 2015	6.15	6.15	6.05	6.08
2791	NYSE	UUU	Thu, Jul 2, 2015	6.21	6.21	6.08	6.13
2790	NYSE	UUU	Wed, Jul 1, 2015	6.01	6.11	6.00	6.11
2789	NYSE	UUU	Tue, Jun 30, 2015	6.01	6.04	6.01	6.04
2788	NYSE	UUU	Mon, Jun 29, 2015	6.01	6.06	5.97	5.99
2787	NYSE	UUU	Thu, Jun 25, 2015	6.09	6.22	6.08	6.08
2786	NYSE	UUU	Wed, Jun 24, 2015	6.01	6.01	6.00	6.00
2785	NYSE	UUU	Tue, Jun 23, 2015	6.17	6.18	6.00	6.13
2784	NYSE	UUU	Mon, Jun 22, 2015	6.23	6.24	5.95	6.15
2783	NYSE	UUU	Fri, Jun 19, 2015	6.50	6.50	6.50	6.50
2782	NYSE	UUU	Thu, Jun 18, 2015	6.25	6.37	6.20	6.30
2781	NYSE	UUU	Wed, Jun 17, 2015	6.15	6.81	6.15	6.40
2780	NYSE	UUU	Tue, Jun 16, 2015	5.71	6.47	5.44	6.47
2779	NYSE	UUU	Mon, Jun 15, 2015	6.30	6.30	5.65	5.80
2778	NYSE	UUU	Fri, Jun 12, 2015	6.50	6.50	6.50	6.50
2777	NYSE	UUU	Thu, Jun 11, 2015	6.50	6.50	6.49	6.50
2776	NYSE	UUU	Wed, Jun 10, 2015	6.35	6.44	6.28	6.44
2775	NYSE	UUU	Tue, Jun 9, 2015	6.13	6.50	5.95	6.40
2774	NYSE	UUU	Mon, Jun 8, 2015	6.19	6.50	5.84	6.23
2773	NYSE	UUU	Fri, Jun 5, 2015	6.37	6.46	6.09	6.34
2772	NYSE	UUU	Thu, Jun 4, 2015	6.00	6.50	5.94	6.30
2771	NYSE	UUU	Wed, Jun 3, 2015	6.35	6.35	5.69	6.00
2770	NYSE	UUU	Tue, Jun 2, 2015	6.15	6.23	6.11	6.15
2769	NYSE	UUU	Mon, Jun 1, 2015	6.00	6.56	6.00	6.15
2768	NYSE	UUU	Fri, May 29, 2015	5.84	6.20	5.84	6.09
2767	NYSE	UUU	Thu, May 28, 2015	5.90	6.01	5.84	5.84
2766	NYSE	UUU	Wed, May 27, 2015	5.77	6.20	5.75	5.93
2765	NYSE	UUU	Tue, May 26, 2015	5.80	5.97	5.72	5.91
2764	NYSE	UUU	Fri, May 22, 2015	5.59	5.91	5.59	5.82
2763	NYSE	UUU	Thu, May 21, 2015	5.95	6.01	5.53	5.53
2762	NYSE	UUU	Wed, May 20, 2015	5.96	5.97	5.95	5.95
2761	NYSE	UUU	Thu, May 14, 2015	5.97	6.14	5.97	6.04
2760	NYSE	UUU	Wed, May 13, 2015	5.98	6.06	5.95	6.06
2759	NYSE	UUU	Tue, May 12, 2015	6.00	6.01	5.87	5.95
2758	NYSE	UUU	Mon, May 11, 2015	6.00	6.01	6.00	6.01
2757	NYSE	UUU	Fri, May 8, 2015	6.00	6.00	6.00	6.00
2756	NYSE	UUU	Thu, May 7, 2015	5.85	5.85	5.85	5.85
2755	NYSE	UUU	Tue, May 5, 2015	5.99	6.00	5.79	5.79
2754	NYSE	UUU	Thu, Apr 30, 2015	5.78	5.78	5.76	5.76
2753	NYSE	UUU	Wed, Apr 29, 2015	6.15	6.15	6.05	6.06
2752	NYSE	UUU	Tue, Apr 28, 2015	6.10	6.10	6.01	6.05
2751	NYSE	UUU	Mon, Apr 27, 2015	6.06	6.15	6.05	6.15
2750	NYSE	UUU	Fri, Apr 24, 2015	6.00	6.05	6.00	6.05
2749	NYSE	UUU	Thu, Apr 23, 2015	6.00	6.00	5.97	6.00
2748	NYSE	UUU	Wed, Apr 22, 2015	6.00	6.00	5.95	5.95
2747	NYSE	UUU	Tue, Apr 21, 2015	6.02	6.02	5.99	6.00
2746	NYSE	UUU	Mon, Apr 20, 2015	6.01	6.15	5.99	6.10
2745	NYSE	UUU	Fri, Apr 17, 2015	5.95	6.15	5.95	6.15
2744	NYSE	UUU	Thu, Apr 16, 2015	6.00	6.00	5.76	5.95
2743	NYSE	UUU	Tue, Apr 14, 2015	6.02	6.10	6.00	6.10
2742	NYSE	UUU	Mon, Apr 13, 2015	6.00	6.15	6.00	6.15
2741	NYSE	UUU	Fri, Apr 10, 2015	6.00	6.00	6.00	6.00
2740	NYSE	UUU	Thu, Apr 9, 2015	6.01	6.01	6.00	6.00
2739	NYSE	UUU	Wed, Apr 8, 2015	5.99	6.00	5.98	6.00
2738	NYSE	UUU	Tue, Apr 7, 2015	5.88	5.88	5.88	5.88
2737	NYSE	UUU	Thu, Apr 2, 2015	5.73	5.74	5.73	5.74
2736	NYSE	UUU	Wed, Apr 1, 2015	5.72	5.73	5.72	5.73
2735	NYSE	UUU	Tue, Mar 31, 2015	5.73	5.73	5.73	5.73
2734	NYSE	UUU	Mon, Mar 30, 2015	5.46	5.60	5.43	5.60
2733	NYSE	UUU	Fri, Mar 27, 2015	5.48	5.48	5.48	5.48
2732	NYSE	UUU	Tue, Mar 24, 2015	5.69	5.69	5.69	5.69
2731	NYSE	UUU	Mon, Mar 23, 2015	5.69	5.69	5.63	5.65
2730	NYSE	UUU	Fri, Mar 20, 2015	5.68	5.69	5.60	5.60
2729	NYSE	UUU	Thu, Mar 19, 2015	5.43	5.65	5.43	5.65
2728	NYSE	UUU	Wed, Mar 18, 2015	5.43	5.43	5.42	5.43
2727	NYSE	UUU	Tue, Mar 17, 2015	5.35	5.35	5.35	5.35
2726	NYSE	UUU	Mon, Mar 16, 2015	5.35	5.35	5.35	5.35
2725	NYSE	UUU	Fri, Mar 13, 2015	5.35	5.38	5.35	5.35
2724	NYSE	UUU	Thu, Mar 12, 2015	0.00	0.00	0.00	5.15
2723	NYSE	UUU	Wed, Mar 11, 2015	5.03	5.27	5.03	5.15
2722	NYSE	UUU	Tue, Mar 10, 2015	5.02	5.03	5.02	5.03
2721	NYSE	UUU	Mon, Mar 9, 2015	5.59	5.59	5.13	5.15
2720	NYSE	UUU	Fri, Mar 6, 2015	5.54	5.54	5.54	5.54
2719	NYSE	UUU	Thu, Mar 5, 2015	5.22	5.35	5.22	5.35
2718	NYSE	UUU	Wed, Mar 4, 2015	5.20	5.21	5.20	5.20
2717	NYSE	UUU	Tue, Mar 3, 2015	5.20	5.22	5.20	5.20
2716	NYSE	UUU	Mon, Mar 2, 2015	5.20	5.22	5.20	5.22
2715	NYSE	UUU	Fri, Feb 27, 2015	5.20	5.22	5.20	5.22
2714	NYSE	UUU	Thu, Feb 26, 2015	5.20	5.39	5.20	5.23
2713	NYSE	UUU	Wed, Feb 25, 2015	5.15	5.20	5.15	5.20
2712	NYSE	UUU	Mon, Feb 23, 2015	5.22	5.22	4.95	5.07
2711	NYSE	UUU	Fri, Feb 20, 2015	5.02	5.13	4.96	5.12
2710	NYSE	UUU	Wed, Feb 18, 2015	5.60	5.60	5.24	5.56
2709	NYSE	UUU	Tue, Feb 17, 2015	6.31	6.31	5.33	5.34
2708	NYSE	UUU	Fri, Feb 13, 2015	6.37	6.40	6.31	6.40
2707	NYSE	UUU	Thu, Feb 12, 2015	6.26	6.32	6.26	6.32
2706	NYSE	UUU	Wed, Feb 11, 2015	6.26	6.29	6.26	6.26
2705	NYSE	UUU	Tue, Feb 10, 2015	6.29	6.29	6.29	6.29
2704	NYSE	UUU	Mon, Feb 9, 2015	6.24	6.28	6.24	6.28
2703	NYSE	UUU	Fri, Feb 6, 2015	6.25	6.25	6.24	6.25
2702	NYSE	UUU	Thu, Feb 5, 2015	6.24	6.25	6.24	6.25
2701	NYSE	UUU	Wed, Feb 4, 2015	6.15	6.20	6.15	6.20
2700	NYSE	UUU	Tue, Feb 3, 2015	6.15	6.23	6.15	6.15
2699	NYSE	UUU	Mon, Feb 2, 2015	6.03	6.21	6.00	6.15
2698	NYSE	UUU	Fri, Jan 30, 2015	6.15	6.19	6.15	6.18
2697	NYSE	UUU	Thu, Jan 29, 2015	6.05	6.18	6.05	6.06
2696	NYSE	UUU	Wed, Jan 28, 2015	6.25	6.25	6.02	6.15
2695	NYSE	UUU	Tue, Jan 27, 2015	6.20	6.22	5.87	5.87
2694	NYSE	UUU	Mon, Jan 26, 2015	6.25	6.54	6.15	6.20
2693	NYSE	UUU	Fri, Jan 23, 2015	6.25	6.29	6.18	6.29
2692	NYSE	UUU	Thu, Jan 22, 2015	6.26	6.28	6.23	6.23
2691	NYSE	UUU	Wed, Jan 21, 2015	6.15	6.23	6.15	6.23
2690	NYSE	UUU	Tue, Jan 20, 2015	6.19	6.20	6.14	6.15
2689	NYSE	UUU	Fri, Jan 16, 2015	6.19	6.19	6.19	6.19
2688	NYSE	UUU	Thu, Jan 15, 2015	6.14	6.19	6.14	6.14
2687	NYSE	UUU	Wed, Jan 14, 2015	6.09	6.14	6.09	6.14
2686	NYSE	UUU	Tue, Jan 13, 2015	6.09	6.15	6.02	6.09
2685	NYSE	UUU	Mon, Jan 12, 2015	6.00	6.10	6.00	6.02
2684	NYSE	UUU	Fri, Jan 9, 2015	6.00	6.00	5.70	5.94
2683	NYSE	UUU	Wed, Jan 7, 2015	5.99	6.04	5.79	5.88
2682	NYSE	UUU	Tue, Jan 6, 2015	5.61	6.16	5.61	6.03
2681	NYSE	UUU	Mon, Jan 5, 2015	6.05	6.06	5.26	5.57
2680	NYSE	UUU	Fri, Jan 2, 2015	6.09	6.19	6.00	6.06
2679	NYSE	UUU	Wed, Dec 31, 2014	6.05	6.33	6.00	6.00
2678	NYSE	UUU	Tue, Dec 30, 2014	5.67	6.02	5.67	5.94
2677	NYSE	UUU	Mon, Dec 29, 2014	6.04	6.10	5.95	5.95
2676	NYSE	UUU	Fri, Dec 26, 2014	6.13	6.13	6.01	6.05
2675	NYSE	UUU	Wed, Dec 24, 2014	6.23	6.23	6.02	6.02
2674	NYSE	UUU	Tue, Dec 23, 2014	5.85	6.00	5.59	5.99
2673	NYSE	UUU	Mon, Dec 22, 2014	6.03	6.03	5.76	5.85
2672	NYSE	UUU	Fri, Dec 19, 2014	5.92	6.13	5.92	6.01
2671	NYSE	UUU	Thu, Dec 18, 2014	5.90	6.14	5.90	6.14
2670	NYSE	UUU	Wed, Dec 17, 2014	5.87	5.97	5.83	5.90
2669	NYSE	UUU	Tue, Dec 16, 2014	5.97	5.98	5.71	5.71
2668	NYSE	UUU	Mon, Dec 15, 2014	5.89	5.97	5.89	5.96
2667	NYSE	UUU	Fri, Dec 12, 2014	5.90	6.00	5.90	5.98
2666	NYSE	UUU	Thu, Dec 11, 2014	5.26	5.92	5.26	5.91
2665	NYSE	UUU	Wed, Dec 10, 2014	5.70	5.91	5.56	5.57
2664	NYSE	UUU	Tue, Dec 9, 2014	5.85	5.99	5.48	5.69
2663	NYSE	UUU	Mon, Dec 8, 2014	5.87	5.88	5.75	5.80
2662	NYSE	UUU	Fri, Dec 5, 2014	5.83	6.00	5.83	5.92
2661	NYSE	UUU	Thu, Dec 4, 2014	5.77	5.90	5.76	5.90
2660	NYSE	UUU	Wed, Dec 3, 2014	5.76	5.94	5.76	5.80
2659	NYSE	UUU	Tue, Dec 2, 2014	5.97	6.08	5.53	5.68
2658	NYSE	UUU	Mon, Dec 1, 2014	6.12	6.14	5.96	5.96
2657	NYSE	UUU	Fri, Nov 28, 2014	6.11	6.23	6.01	6.23
2656	NYSE	UUU	Wed, Nov 26, 2014	6.09	6.17	6.07	6.12
2655	NYSE	UUU	Tue, Nov 25, 2014	6.00	6.13	6.00	6.13
2654	NYSE	UUU	Mon, Nov 24, 2014	5.99	6.14	5.98	6.05
2653	NYSE	UUU	Fri, Nov 21, 2014	6.11	6.14	5.85	6.05
2652	NYSE	UUU	Thu, Nov 20, 2014	6.13	6.13	5.85	6.00
2651	NYSE	UUU	Wed, Nov 19, 2014	6.09	6.45	5.85	6.18
2650	NYSE	UUU	Tue, Nov 18, 2014	6.18	6.18	6.00	6.07
2649	NYSE	UUU	Mon, Nov 17, 2014	6.00	6.20	5.84	6.01
2648	NYSE	UUU	Fri, Nov 14, 2014	6.23	6.23	6.03	6.14
2647	NYSE	UUU	Thu, Nov 13, 2014	6.20	6.24	6.19	6.24
2646	NYSE	UUU	Wed, Nov 12, 2014	6.35	6.35	6.19	6.24
2645	NYSE	UUU	Tue, Nov 11, 2014	6.22	6.35	6.21	6.35
2644	NYSE	UUU	Mon, Nov 10, 2014	5.91	6.25	5.91	6.25
2643	NYSE	UUU	Fri, Nov 7, 2014	6.32	6.35	6.03	6.28
2642	NYSE	UUU	Thu, Nov 6, 2014	6.30	6.35	6.20	6.20
2641	NYSE	UUU	Wed, Nov 5, 2014	6.17	6.30	6.16	6.28
2640	NYSE	UUU	Tue, Nov 4, 2014	6.39	6.39	6.19	6.26
2639	NYSE	UUU	Mon, Nov 3, 2014	6.32	6.39	6.24	6.39
2638	NYSE	UUU	Fri, Oct 31, 2014	5.98	6.30	5.98	6.20
2637	NYSE	UUU	Thu, Oct 30, 2014	5.95	6.13	5.95	5.98
2636	NYSE	UUU	Wed, Oct 29, 2014	5.95	6.06	5.90	5.90
2635	NYSE	UUU	Tue, Oct 28, 2014	6.04	6.05	5.99	6.04
2634	NYSE	UUU	Mon, Oct 27, 2014	5.92	6.05	5.92	6.04
2633	NYSE	UUU	Fri, Oct 24, 2014	5.85	6.00	5.82	5.99
2632	NYSE	UUU	Thu, Oct 23, 2014	6.06	6.09	5.87	5.94
2631	NYSE	UUU	Wed, Oct 22, 2014	5.98	6.13	5.90	6.00
2630	NYSE	UUU	Tue, Oct 21, 2014	5.81	5.98	5.79	5.95
2629	NYSE	UUU	Mon, Oct 20, 2014	5.57	5.90	5.57	5.80
2628	NYSE	UUU	Fri, Oct 17, 2014	5.44	5.70	5.44	5.60
2627	NYSE	UUU	Thu, Oct 16, 2014	5.36	5.46	5.36	5.46
2626	NYSE	UUU	Wed, Oct 15, 2014	5.38	5.42	5.34	5.37
2625	NYSE	UUU	Tue, Oct 14, 2014	5.37	5.45	5.25	5.37
2624	NYSE	UUU	Mon, Oct 13, 2014	5.11	5.48	5.11	5.44
2623	NYSE	UUU	Fri, Oct 10, 2014	5.22	5.26	5.10	5.10
2622	NYSE	UUU	Thu, Oct 9, 2014	5.10	5.19	5.10	5.15
2621	NYSE	UUU	Wed, Oct 8, 2014	5.04	5.15	4.97	5.05
2620	NYSE	UUU	Tue, Oct 7, 2014	4.90	5.01	4.85	4.95
2619	NYSE	UUU	Mon, Oct 6, 2014	4.71	4.94	4.70	4.93
2618	NYSE	UUU	Fri, Oct 3, 2014	4.51	4.65	4.51	4.64
2617	NYSE	UUU	Thu, Oct 2, 2014	4.52	4.59	4.49	4.59
2616	NYSE	UUU	Wed, Oct 1, 2014	4.52	4.58	4.52	4.58
2615	NYSE	UUU	Tue, Sep 30, 2014	4.46	4.59	4.38	4.59
2614	NYSE	UUU	Mon, Sep 29, 2014	4.31	4.40	4.29	4.39
2613	NYSE	UUU	Fri, Sep 26, 2014	4.37	4.37	4.23	4.32
2612	NYSE	UUU	Thu, Sep 25, 2014	4.19	4.19	4.03	4.18
2611	NYSE	UUU	Wed, Sep 24, 2014	4.19	4.19	4.18	4.18
2610	NYSE	UUU	Tue, Sep 23, 2014	4.16	4.16	4.15	4.15
2609	NYSE	UUU	Mon, Sep 22, 2014	4.09	4.15	4.06	4.15
2608	NYSE	UUU	Fri, Sep 19, 2014	4.12	4.25	4.01	4.09
2607	NYSE	UUU	Thu, Sep 18, 2014	4.27	4.75	3.83	4.10
2606	NYSE	UUU	Tue, Sep 16, 2014	4.13	4.19	4.12	4.13
2605	NYSE	UUU	Mon, Sep 15, 2014	4.13	4.13	4.13	4.13
2604	NYSE	UUU	Fri, Sep 12, 2014	4.03	4.07	4.03	4.07
2603	NYSE	UUU	Thu, Sep 11, 2014	3.93	3.98	3.93	3.98
2602	NYSE	UUU	Wed, Sep 10, 2014	3.95	4.11	3.95	4.11
2601	NYSE	UUU	Tue, Sep 9, 2014	3.98	4.09	3.98	4.09
2600	NYSE	UUU	Mon, Sep 8, 2014	4.05	4.05	4.05	4.05
2599	NYSE	UUU	Fri, Sep 5, 2014	4.01	4.05	4.01	4.05
2598	NYSE	UUU	Thu, Sep 4, 2014	4.05	4.05	4.03	4.05
2597	NYSE	UUU	Wed, Sep 3, 2014	3.99	4.05	3.99	4.05
2596	NYSE	UUU	Tue, Sep 2, 2014	4.00	4.05	3.98	4.05
2595	NYSE	UUU	Fri, Aug 29, 2014	3.95	3.98	3.95	3.98
2594	NYSE	UUU	Thu, Aug 28, 2014	3.98	3.99	3.95	3.99
2593	NYSE	UUU	Wed, Aug 27, 2014	3.93	3.99	3.93	3.98
2592	NYSE	UUU	Tue, Aug 26, 2014	3.89	3.92	3.88	3.89
2591	NYSE	UUU	Mon, Aug 25, 2014	3.87	3.87	3.87	3.87
2590	NYSE	UUU	Fri, Aug 22, 2014	3.92	3.92	3.88	3.88
2589	NYSE	UUU	Thu, Aug 21, 2014	3.90	3.99	3.80	3.88
2588	NYSE	UUU	Wed, Aug 20, 2014	3.58	4.00	3.58	3.89
2587	NYSE	UUU	Tue, Aug 19, 2014	4.00	4.00	3.97	3.97
2586	NYSE	UUU	Mon, Aug 18, 2014	4.00	4.00	3.98	3.98
2585	NYSE	UUU	Fri, Aug 15, 2014	3.98	3.98	3.96	3.97
2584	NYSE	UUU	Thu, Aug 14, 2014	4.00	4.00	4.00	4.00
2583	NYSE	UUU	Wed, Aug 13, 2014	4.07	4.08	4.05	4.05
2582	NYSE	UUU	Tue, Aug 12, 2014	4.01	4.01	4.01	4.01
2581	NYSE	UUU	Fri, Aug 8, 2014	4.02	4.09	4.02	4.09
2580	NYSE	UUU	Thu, Aug 7, 2014	3.99	4.04	3.86	4.04
2579	NYSE	UUU	Wed, Aug 6, 2014	3.69	4.02	3.69	4.00
2578	NYSE	UUU	Tue, Aug 5, 2014	3.65	3.80	3.61	3.80
2577	NYSE	UUU	Mon, Aug 4, 2014	3.58	3.65	3.58	3.65
2576	NYSE	UUU	Fri, Aug 1, 2014	3.66	3.67	3.65	3.67
2575	NYSE	UUU	Thu, Jul 31, 2014	3.67	3.76	3.66	3.66
2574	NYSE	UUU	Wed, Jul 30, 2014	3.66	3.85	3.66	3.85
2573	NYSE	UUU	Tue, Jul 29, 2014	3.73	3.85	3.73	3.75
2572	NYSE	UUU	Mon, Jul 28, 2014	3.72	3.83	3.71	3.83
2571	NYSE	UUU	Fri, Jul 25, 2014	3.72	3.85	3.72	3.80
2570	NYSE	UUU	Thu, Jul 24, 2014	3.75	3.80	3.75	3.75
2569	NYSE	UUU	Wed, Jul 23, 2014	3.72	3.84	3.72	3.84
2568	NYSE	UUU	Tue, Jul 22, 2014	3.80	3.80	3.70	3.70
2567	NYSE	UUU	Mon, Jul 21, 2014	3.94	3.94	3.78	3.78
2566	NYSE	UUU	Fri, Jul 18, 2014	3.91	4.12	3.90	3.90
2565	NYSE	UUU	Thu, Jul 17, 2014	3.95	4.08	3.95	3.99
2564	NYSE	UUU	Wed, Jul 16, 2014	4.08	4.37	4.01	4.07
2563	NYSE	UUU	Tue, Jul 15, 2014	4.20	4.38	4.06	4.06
2562	NYSE	UUU	Mon, Jul 14, 2014	4.42	4.42	4.25	4.40
2561	NYSE	UUU	Fri, Jul 11, 2014	4.33	4.43	4.23	4.23
2560	NYSE	UUU	Thu, Jul 10, 2014	4.35	4.35	4.32	4.32
2559	NYSE	UUU	Wed, Jul 9, 2014	4.35	4.52	4.34	4.52
2558	NYSE	UUU	Tue, Jul 8, 2014	4.39	4.39	4.30	4.35
2557	NYSE	UUU	Mon, Jul 7, 2014	4.30	4.39	4.30	4.39
2556	NYSE	UUU	Thu, Jul 3, 2014	4.38	4.38	4.36	4.36
2555	NYSE	UUU	Wed, Jul 2, 2014	4.48	4.48	4.29	4.29
2554	NYSE	UUU	Tue, Jul 1, 2014	4.30	4.40	4.28	4.33
2553	NYSE	UUU	Mon, Jun 30, 2014	4.53	4.55	4.53	4.55
2552	NYSE	UUU	Wed, Jun 25, 2014	4.53	4.56	4.52	4.55
2551	NYSE	UUU	Mon, Jun 23, 2014	4.39	4.62	4.39	4.62
2550	NYSE	UUU	Fri, Jun 20, 2014	4.23	4.60	4.23	4.58
2549	NYSE	UUU	Thu, Jun 19, 2014	4.54	4.55	4.54	4.54
2548	NYSE	UUU	Tue, Jun 17, 2014	4.41	4.56	4.40	4.54
2547	NYSE	UUU	Mon, Jun 16, 2014	4.41	4.41	4.40	4.40
2546	NYSE	UUU	Fri, Jun 13, 2014	4.41	4.41	4.41	4.41
2545	NYSE	UUU	Thu, Jun 12, 2014	4.46	4.47	4.44	4.46
2544	NYSE	UUU	Wed, Jun 11, 2014	4.41	4.43	4.41	4.43
2543	NYSE	UUU	Tue, Jun 10, 2014	4.11	4.35	4.11	4.35
2542	NYSE	UUU	Mon, Jun 9, 2014	4.40	4.49	4.25	4.27
2541	NYSE	UUU	Fri, Jun 6, 2014	4.29	4.29	4.29	4.29
2540	NYSE	UUU	Wed, Jun 4, 2014	4.35	4.35	4.33	4.33
2539	NYSE	UUU	Tue, Jun 3, 2014	4.28	4.46	4.28	4.31
2538	NYSE	UUU	Mon, Jun 2, 2014	4.30	4.30	4.28	4.28
2537	NYSE	UUU	Fri, May 30, 2014	4.31	4.33	4.31	4.31
2536	NYSE	UUU	Thu, May 29, 2014	4.39	4.45	4.39	4.45
2535	NYSE	UUU	Wed, May 28, 2014	4.23	4.23	4.21	4.21
2534	NYSE	UUU	Tue, May 27, 2014	4.30	4.43	4.27	4.27
2533	NYSE	UUU	Fri, May 23, 2014	4.54	4.57	4.41	4.41
2532	NYSE	UUU	Thu, May 22, 2014	4.24	4.37	4.20	4.37
2531	NYSE	UUU	Wed, May 21, 2014	4.29	4.51	4.20	4.33
2530	NYSE	UUU	Mon, May 19, 2014	4.65	4.65	4.59	4.59
2529	NYSE	UUU	Fri, May 16, 2014	4.65	4.65	4.26	4.50
2528	NYSE	UUU	Wed, May 14, 2014	4.57	4.63	4.49	4.60
2527	NYSE	UUU	Tue, May 13, 2014	4.36	4.65	4.32	4.45
2526	NYSE	UUU	Mon, May 12, 2014	4.37	4.37	4.35	4.35
2525	NYSE	UUU	Fri, May 9, 2014	4.36	4.40	4.16	4.16
2524	NYSE	UUU	Thu, May 8, 2014	4.15	4.20	4.11	4.11
2523	NYSE	UUU	Wed, May 7, 2014	4.20	4.20	4.15	4.15
2522	NYSE	UUU	Tue, May 6, 2014	4.23	4.23	4.20	4.20
2521	NYSE	UUU	Fri, May 2, 2014	4.20	4.20	4.20	4.20
2520	NYSE	UUU	Thu, May 1, 2014	4.20	4.39	4.20	4.39
2519	NYSE	UUU	Wed, Apr 30, 2014	4.20	4.22	4.20	4.21
2518	NYSE	UUU	Mon, Apr 28, 2014	4.21	4.22	4.21	4.21
2517	NYSE	UUU	Fri, Apr 25, 2014	4.28	4.39	4.27	4.39
2516	NYSE	UUU	Wed, Apr 23, 2014	4.35	4.35	4.27	4.27
2515	NYSE	UUU	Thu, Apr 17, 2014	4.33	4.35	4.30	4.30
2514	NYSE	UUU	Wed, Apr 16, 2014	4.36	4.36	4.32	4.32
2513	NYSE	UUU	Fri, Apr 11, 2014	4.34	4.34	4.32	4.32
2512	NYSE	UUU	Thu, Apr 10, 2014	4.34	4.44	4.34	4.40
2511	NYSE	UUU	Wed, Apr 9, 2014	4.39	4.64	4.27	4.64
2510	NYSE	UUU	Tue, Apr 8, 2014	4.54	4.55	4.53	4.53
2509	NYSE	UUU	Mon, Apr 7, 2014	4.39	4.60	4.39	4.55
2508	NYSE	UUU	Fri, Apr 4, 2014	4.54	4.59	4.50	4.53
2507	NYSE	UUU	Wed, Apr 2, 2014	4.65	4.65	4.58	4.59
2506	NYSE	UUU	Tue, Apr 1, 2014	4.56	4.61	4.50	4.50
2505	NYSE	UUU	Thu, Mar 27, 2014	4.45	4.47	4.45	4.47
2504	NYSE	UUU	Wed, Mar 26, 2014	4.56	4.70	4.47	4.49
2503	NYSE	UUU	Tue, Mar 25, 2014	4.62	4.62	4.39	4.55
2502	NYSE	UUU	Mon, Mar 24, 2014	4.56	4.70	4.51	4.51
2501	NYSE	UUU	Fri, Mar 21, 2014	4.67	4.67	4.50	4.62
2500	NYSE	UUU	Thu, Mar 20, 2014	4.22	4.58	4.22	4.44
2499	NYSE	UUU	Wed, Mar 19, 2014	4.50	4.57	4.22	4.23
2498	NYSE	UUU	Tue, Mar 18, 2014	4.52	4.55	4.42	4.42
2497	NYSE	UUU	Mon, Mar 17, 2014	4.39	4.70	4.33	4.50
2496	NYSE	UUU	Fri, Mar 14, 2014	4.50	4.58	4.36	4.45
2495	NYSE	UUU	Thu, Mar 13, 2014	4.31	4.48	4.30	4.48
2494	NYSE	UUU	Wed, Mar 12, 2014	4.42	4.52	4.33	4.40
2493	NYSE	UUU	Tue, Mar 11, 2014	4.47	4.47	4.46	4.46
2492	NYSE	UUU	Mon, Mar 10, 2014	4.69	4.69	4.31	4.46
2491	NYSE	UUU	Fri, Mar 7, 2014	4.50	4.78	4.50	4.63
2490	NYSE	UUU	Thu, Mar 6, 2014	4.50	4.55	4.41	4.55
2489	NYSE	UUU	Wed, Mar 5, 2014	4.58	4.59	4.58	4.58
2488	NYSE	UUU	Tue, Mar 4, 2014	4.51	4.55	4.39	4.55
2487	NYSE	UUU	Mon, Mar 3, 2014	4.46	4.59	4.46	4.51
2486	NYSE	UUU	Fri, Feb 28, 2014	4.31	4.47	4.30	4.47
2485	NYSE	UUU	Wed, Feb 26, 2014	4.50	4.50	4.30	4.46
2484	NYSE	UUU	Tue, Feb 25, 2014	4.50	4.50	4.48	4.48
2483	NYSE	UUU	Mon, Feb 24, 2014	4.50	4.52	4.48	4.50
2482	NYSE	UUU	Fri, Feb 21, 2014	4.40	4.48	4.40	4.48
2481	NYSE	UUU	Thu, Feb 20, 2014	4.48	4.50	4.40	4.49
2480	NYSE	UUU	Wed, Feb 19, 2014	4.30	4.30	4.30	4.30
2479	NYSE	UUU	Tue, Feb 18, 2014	4.42	4.48	4.22	4.32
2478	NYSE	UUU	Fri, Feb 14, 2014	4.28	4.50	4.15	4.35
2477	NYSE	UUU	Thu, Feb 13, 2014	4.50	4.52	4.30	4.30
2476	NYSE	UUU	Wed, Feb 12, 2014	4.60	4.69	4.44	4.64
2475	NYSE	UUU	Tue, Feb 11, 2014	4.65	4.66	4.61	4.61
2474	NYSE	UUU	Mon, Feb 10, 2014	4.61	4.72	4.46	4.60
2473	NYSE	UUU	Fri, Feb 7, 2014	4.56	4.60	4.49	4.57
2472	NYSE	UUU	Thu, Feb 6, 2014	4.53	4.62	4.44	4.54
2471	NYSE	UUU	Mon, Feb 3, 2014	4.61	4.62	4.49	4.62
2470	NYSE	UUU	Thu, Jan 30, 2014	4.79	4.80	4.56	4.60
2469	NYSE	UUU	Wed, Jan 29, 2014	4.67	4.67	4.67	4.67
2468	NYSE	UUU	Mon, Jan 27, 2014	4.71	4.80	4.67	4.67
2467	NYSE	UUU	Fri, Jan 24, 2014	4.94	4.97	4.86	4.88
2466	NYSE	UUU	Thu, Jan 23, 2014	4.72	4.97	4.51	4.76
2465	NYSE	UUU	Wed, Jan 22, 2014	4.74	4.98	4.44	4.50
2464	NYSE	UUU	Tue, Jan 21, 2014	4.78	4.98	4.75	4.75
2463	NYSE	UUU	Fri, Jan 17, 2014	4.77	4.94	4.70	4.70
2462	NYSE	UUU	Thu, Jan 16, 2014	4.79	4.79	4.65	4.73
2461	NYSE	UUU	Wed, Jan 15, 2014	4.57	4.99	4.57	4.82
2460	NYSE	UUU	Tue, Jan 14, 2014	4.60	4.60	4.60	4.60
2459	NYSE	UUU	Mon, Jan 13, 2014	4.60	4.60	4.60	4.60
2458	NYSE	UUU	Fri, Jan 10, 2014	4.43	4.60	4.43	4.58
2457	NYSE	UUU	Thu, Jan 9, 2014	4.42	4.44	4.42	4.44
2456	NYSE	UUU	Wed, Jan 8, 2014	4.45	4.46	4.45	4.45
2455	NYSE	UUU	Tue, Jan 7, 2014	4.46	4.46	4.44	4.46
2454	NYSE	UUU	Mon, Jan 6, 2014	4.40	4.40	4.40	4.40
2453	NYSE	UUU	Fri, Jan 3, 2014	4.22	4.45	4.22	4.45
2452	NYSE	UUU	Tue, Dec 31, 2013	4.45	4.45	4.31	4.33
2451	NYSE	UUU	Mon, Dec 30, 2013	4.46	4.46	4.29	4.36
2450	NYSE	UUU	Fri, Dec 27, 2013	4.48	4.50	4.47	4.49
2449	NYSE	UUU	Thu, Dec 26, 2013	4.46	4.51	4.46	4.51
2448	NYSE	UUU	Tue, Dec 24, 2013	4.32	4.47	4.32	4.47
2447	NYSE	UUU	Mon, Dec 23, 2013	4.50	4.50	4.33	4.38
2446	NYSE	UUU	Fri, Dec 20, 2013	4.44	4.59	4.33	4.50
2445	NYSE	UUU	Thu, Dec 19, 2013	4.30	4.38	4.30	4.38
2444	NYSE	UUU	Wed, Dec 18, 2013	4.29	4.40	4.29	4.29
2443	NYSE	UUU	Tue, Dec 17, 2013	4.28	4.28	4.28	4.28
2442	NYSE	UUU	Mon, Dec 16, 2013	4.33	4.33	4.25	4.25
2441	NYSE	UUU	Fri, Dec 13, 2013	4.36	4.38	4.36	4.38
2440	NYSE	UUU	Wed, Dec 11, 2013	4.43	4.43	4.38	4.38
2439	NYSE	UUU	Mon, Dec 9, 2013	4.44	4.47	4.41	4.44
2438	NYSE	UUU	Fri, Dec 6, 2013	4.58	4.60	4.53	4.53
2437	NYSE	UUU	Thu, Dec 5, 2013	4.60	4.60	4.51	4.51
2436	NYSE	UUU	Wed, Dec 4, 2013	5.90	4.60	4.54	4.57
2435	NYSE	UUU	Tue, Dec 3, 2013	4.42	4.42	4.42	4.42
2434	NYSE	UUU	Mon, Dec 2, 2013	4.50	4.50	4.50	4.50
2433	NYSE	UUU	Wed, Nov 27, 2013	4.51	4.60	4.51	4.51
2432	NYSE	UUU	Tue, Nov 26, 2013	4.51	4.51	4.51	4.51
2431	NYSE	UUU	Mon, Nov 25, 2013	4.50	4.50	4.50	4.50
2430	NYSE	UUU	Fri, Nov 22, 2013	4.51	4.51	4.50	4.51
2429	NYSE	UUU	Thu, Nov 21, 2013	4.60	4.60	4.50	4.51
2428	NYSE	UUU	Wed, Nov 20, 2013	4.59	4.60	4.59	4.60
2427	NYSE	UUU	Tue, Nov 19, 2013	4.54	4.54	4.51	4.51
2426	NYSE	UUU	Mon, Nov 18, 2013	4.50	4.60	4.50	4.60
2425	NYSE	UUU	Fri, Nov 15, 2013	4.49	4.51	4.45	4.51
2424	NYSE	UUU	Thu, Nov 14, 2013	4.53	4.61	4.47	4.50
2423	NYSE	UUU	Wed, Nov 13, 2013	4.51	4.55	4.51	4.52
2422	NYSE	UUU	Tue, Nov 12, 2013	4.85	4.85	4.52	4.52
2421	NYSE	UUU	Mon, Nov 11, 2013	4.85	4.90	4.85	4.90
2420	NYSE	UUU	Fri, Nov 8, 2013	4.84	4.85	4.84	4.85
2419	NYSE	UUU	Thu, Nov 7, 2013	4.75	4.75	4.75	4.75
2418	NYSE	UUU	Wed, Nov 6, 2013	4.75	4.76	4.75	4.76
2417	NYSE	UUU	Tue, Nov 5, 2013	4.79	4.82	4.75	4.76
2416	NYSE	UUU	Mon, Nov 4, 2013	4.84	4.84	4.79	4.79
2415	NYSE	UUU	Wed, Oct 30, 2013	4.76	4.76	4.76	4.76
2414	NYSE	UUU	Tue, Oct 29, 2013	4.85	4.85	4.85	4.85
2413	NYSE	UUU	Mon, Oct 28, 2013	4.74	4.85	4.74	4.82
2412	NYSE	UUU	Fri, Oct 25, 2013	4.78	4.78	4.73	4.73
2411	NYSE	UUU	Thu, Oct 24, 2013	4.74	4.97	4.74	4.89
2410	NYSE	UUU	Wed, Oct 23, 2013	4.80	4.91	4.75	4.79
2409	NYSE	UUU	Tue, Oct 22, 2013	4.82	4.82	4.78	4.78
2408	NYSE	UUU	Mon, Oct 21, 2013	4.94	4.94	4.71	4.80
2407	NYSE	UUU	Fri, Oct 18, 2013	4.81	4.86	4.73	4.78
2406	NYSE	UUU	Thu, Oct 17, 2013	4.85	4.87	4.75	4.83
2405	NYSE	UUU	Wed, Oct 16, 2013	4.85	4.85	4.80	4.85
2404	NYSE	UUU	Tue, Oct 15, 2013	4.85	4.85	4.85	4.85
2403	NYSE	UUU	Mon, Oct 14, 2013	4.86	4.91	4.86	4.91
2402	NYSE	UUU	Thu, Oct 10, 2013	4.81	4.97	4.81	4.96
2401	NYSE	UUU	Wed, Oct 9, 2013	4.75	4.97	4.75	4.82
2400	NYSE	UUU	Tue, Oct 8, 2013	4.91	4.91	4.70	4.70
2399	NYSE	UUU	Mon, Oct 7, 2013	4.73	4.73	4.70	4.70
2398	NYSE	UUU	Fri, Oct 4, 2013	4.84	4.95	4.70	4.80
2397	NYSE	UUU	Thu, Oct 3, 2013	4.77	4.95	4.73	4.95
2396	NYSE	UUU	Wed, Oct 2, 2013	4.79	4.79	4.79	4.79
2395	NYSE	UUU	Tue, Oct 1, 2013	5.00	5.00	4.60	4.89
2394	NYSE	UUU	Mon, Sep 30, 2013	4.66	5.24	4.66	4.90
2393	NYSE	UUU	Fri, Sep 27, 2013	4.40	4.61	4.19	4.61
2392	NYSE	UUU	Thu, Sep 26, 2013	4.31	4.35	4.03	4.19
2391	NYSE	UUU	Wed, Sep 25, 2013	4.35	4.42	4.30	4.31
2390	NYSE	UUU	Tue, Sep 24, 2013	4.56	4.56	4.33	4.33
2389	NYSE	UUU	Mon, Sep 23, 2013	4.42	4.75	4.22	4.22
2388	NYSE	UUU	Fri, Sep 20, 2013	4.61	4.75	4.20	4.33
2387	NYSE	UUU	Tue, Sep 17, 2013	4.70	4.71	4.65	4.71
2386	NYSE	UUU	Mon, Sep 16, 2013	4.70	4.94	4.54	4.64
2385	NYSE	UUU	Fri, Sep 13, 2013	4.70	4.78	4.69	4.69
2384	NYSE	UUU	Thu, Sep 12, 2013	4.62	4.62	4.62	4.62
2383	NYSE	UUU	Wed, Sep 11, 2013	4.70	4.78	4.69	4.69
2382	NYSE	UUU	Tue, Sep 10, 2013	4.70	4.70	4.69	4.69
2381	NYSE	UUU	Mon, Sep 9, 2013	4.59	4.70	4.59	4.70
2380	NYSE	UUU	Wed, Sep 4, 2013	4.52	4.61	4.52	4.60
2379	NYSE	UUU	Tue, Sep 3, 2013	4.54	4.70	4.50	4.70
2378	NYSE	UUU	Fri, Aug 30, 2013	4.55	4.56	4.55	4.55
2377	NYSE	UUU	Thu, Aug 29, 2013	4.66	4.70	4.60	4.60
2376	NYSE	UUU	Wed, Aug 28, 2013	4.65	4.78	4.63	4.65
2375	NYSE	UUU	Tue, Aug 27, 2013	4.83	4.84	4.83	4.84
2374	NYSE	UUU	Mon, Aug 26, 2013	4.84	4.85	4.84	4.85
2373	NYSE	UUU	Fri, Aug 23, 2013	4.86	4.86	4.62	4.66
2372	NYSE	UUU	Thu, Aug 22, 2013	4.93	5.00	4.90	4.92
2371	NYSE	UUU	Tue, Aug 20, 2013	4.85	4.85	4.85	4.85
2370	NYSE	UUU	Mon, Aug 19, 2013	5.17	5.17	4.94	4.95
2369	NYSE	UUU	Fri, Aug 16, 2013	5.35	5.35	5.10	5.11
2368	NYSE	UUU	Thu, Aug 15, 2013	5.29	5.48	5.29	5.48
2367	NYSE	UUU	Wed, Aug 14, 2013	5.25	5.47	5.25	5.45
2366	NYSE	UUU	Tue, Aug 13, 2013	5.46	5.46	5.27	5.46
2365	NYSE	UUU	Mon, Aug 12, 2013	5.29	5.46	5.29	5.46
2364	NYSE	UUU	Thu, Aug 8, 2013	5.51	5.51	5.50	5.50
2363	NYSE	UUU	Mon, Aug 5, 2013	5.48	5.48	5.48	5.48
2362	NYSE	UUU	Thu, Aug 1, 2013	5.43	5.43	5.43	5.43
2361	NYSE	UUU	Wed, Jul 31, 2013	5.42	5.42	5.25	5.42
2360	NYSE	UUU	Tue, Jul 30, 2013	5.49	5.74	5.47	5.70
2359	NYSE	UUU	Mon, Jul 29, 2013	5.50	5.50	5.46	5.46
2358	NYSE	UUU	Fri, Jul 26, 2013	5.50	5.50	5.32	5.40
2357	NYSE	UUU	Wed, Jul 24, 2013	5.50	5.50	5.50	5.50
2356	NYSE	UUU	Fri, Jul 19, 2013	5.50	5.50	5.50	5.50
2355	NYSE	UUU	Tue, Jul 16, 2013	5.48	5.48	5.29	5.29
2354	NYSE	UUU	Mon, Jul 15, 2013	5.45	5.49	5.45	5.48
2353	NYSE	UUU	Thu, Jul 11, 2013	5.15	5.15	5.15	5.15
2352	NYSE	UUU	Wed, Jul 10, 2013	5.10	5.34	5.10	5.34
2351	NYSE	UUU	Tue, Jul 9, 2013	5.21	5.21	5.21	5.21
2350	NYSE	UUU	Mon, Jul 8, 2013	5.63	5.90	5.01	5.32
2349	NYSE	UUU	Mon, Jul 1, 2013	5.40	5.40	5.40	5.40
2348	NYSE	UUU	Thu, Jun 27, 2013	5.08	5.25	5.08	5.25
2347	NYSE	UUU	Wed, Jun 26, 2013	5.35	5.35	5.17	5.17
2346	NYSE	UUU	Tue, Jun 25, 2013	5.27	5.30	5.27	5.30
2345	NYSE	UUU	Mon, Jun 24, 2013	5.24	5.27	5.24	5.27
2344	NYSE	UUU	Fri, Jun 21, 2013	5.17	5.26	5.08	5.25
2343	NYSE	UUU	Wed, Jun 19, 2013	5.24	5.24	5.20	5.20
2342	NYSE	UUU	Tue, Jun 18, 2013	5.17	5.24	5.09	5.24
2341	NYSE	UUU	Mon, Jun 17, 2013	5.12	5.24	5.12	5.24
2340	NYSE	UUU	Fri, Jun 14, 2013	5.24	5.24	5.24	5.24
2339	NYSE	UUU	Thu, Jun 13, 2013	5.07	5.29	5.04	5.24
2338	NYSE	UUU	Wed, Jun 12, 2013	5.29	5.30	5.07	5.30
2337	NYSE	UUU	Tue, Jun 11, 2013	5.05	5.33	4.83	5.32
2336	NYSE	UUU	Mon, Jun 10, 2013	5.19	5.39	5.19	5.39
2335	NYSE	UUU	Fri, Jun 7, 2013	5.30	5.30	5.05	5.05
2334	NYSE	UUU	Thu, Jun 6, 2013	5.28	5.30	5.28	5.30
2333	NYSE	UUU	Tue, Jun 4, 2013	5.20	5.34	5.09	5.28
2332	NYSE	UUU	Mon, Jun 3, 2013	5.24	5.24	5.20	5.20
2331	NYSE	UUU	Wed, May 29, 2013	4.93	5.18	4.93	5.18
2330	NYSE	UUU	Tue, May 28, 2013	5.00	5.09	5.00	5.01
2329	NYSE	UUU	Tue, May 21, 2013	4.99	5.00	4.98	5.00
2328	NYSE	UUU	Mon, May 20, 2013	4.92	4.97	4.92	4.97
2327	NYSE	UUU	Fri, May 17, 2013	4.89	4.96	4.89	4.94
2326	NYSE	UUU	Wed, May 15, 2013	5.00	5.00	4.92	4.92
2325	NYSE	UUU	Tue, May 14, 2013	5.20	5.25	5.18	5.20
2324	NYSE	UUU	Mon, May 13, 2013	5.18	5.20	4.96	5.20
2323	NYSE	UUU	Fri, May 10, 2013	5.20	5.20	5.20	5.20
2322	NYSE	UUU	Thu, May 9, 2013	4.95	5.15	4.95	5.15
2321	NYSE	UUU	Wed, May 8, 2013	5.16	5.17	5.15	5.17
2320	NYSE	UUU	Tue, May 7, 2013	5.14	5.16	5.08	5.16
2319	NYSE	UUU	Mon, May 6, 2013	5.19	5.19	5.00	5.05
2318	NYSE	UUU	Thu, May 2, 2013	5.03	5.03	5.03	5.03
2317	NYSE	UUU	Wed, May 1, 2013	4.75	5.05	4.74	4.85
2316	NYSE	UUU	Mon, Apr 29, 2013	4.80	4.80	4.64	4.78
2315	NYSE	UUU	Fri, Apr 26, 2013	4.65	4.80	4.65	4.80
2314	NYSE	UUU	Thu, Apr 25, 2013	4.60	4.66	4.60	4.66
2313	NYSE	UUU	Wed, Apr 24, 2013	4.54	4.55	4.54	4.55
2312	NYSE	UUU	Tue, Apr 23, 2013	4.65	4.67	4.53	4.53
2311	NYSE	UUU	Mon, Apr 22, 2013	4.33	4.67	4.33	4.55
2310	NYSE	UUU	Fri, Apr 19, 2013	4.33	4.35	4.33	4.35
2309	NYSE	UUU	Thu, Apr 18, 2013	4.30	4.32	4.30	4.32
2308	NYSE	UUU	Wed, Apr 17, 2013	4.33	4.35	4.33	4.35
2307	NYSE	UUU	Tue, Apr 16, 2013	4.32	4.32	4.25	4.27
2306	NYSE	UUU	Mon, Apr 15, 2013	4.31	4.33	4.27	4.31
2305	NYSE	UUU	Fri, Apr 12, 2013	4.35	4.36	4.30	4.30
2304	NYSE	UUU	Thu, Apr 11, 2013	4.32	4.33	4.32	4.33
2303	NYSE	UUU	Wed, Apr 10, 2013	4.31	4.33	4.15	4.33
2302	NYSE	UUU	Tue, Apr 9, 2013	4.26	4.26	4.26	4.26
2301	NYSE	UUU	Fri, Apr 5, 2013	4.13	4.34	4.13	4.34
2300	NYSE	UUU	Thu, Apr 4, 2013	4.27	4.27	4.15	4.18
2299	NYSE	UUU	Wed, Apr 3, 2013	4.26	4.35	4.23	4.35
2298	NYSE	UUU	Tue, Apr 2, 2013	4.26	4.26	4.26	4.26
2297	NYSE	UUU	Mon, Apr 1, 2013	4.35	4.35	4.30	4.30
2296	NYSE	UUU	Thu, Mar 28, 2013	4.31	4.35	4.30	4.35
2295	NYSE	UUU	Wed, Mar 27, 2013	4.31	4.35	4.23	4.34
2294	NYSE	UUU	Tue, Mar 26, 2013	4.33	4.35	4.30	4.30
2293	NYSE	UUU	Mon, Mar 25, 2013	4.21	4.30	4.21	4.28
2292	NYSE	UUU	Fri, Mar 22, 2013	4.26	4.26	4.22	4.22
2291	NYSE	UUU	Wed, Mar 20, 2013	4.35	4.35	4.27	4.27
2290	NYSE	UUU	Tue, Mar 19, 2013	4.21	4.32	4.20	4.30
2289	NYSE	UUU	Mon, Mar 18, 2013	4.34	4.35	4.21	4.21
2288	NYSE	UUU	Fri, Mar 15, 2013	4.30	4.35	4.30	4.32
2287	NYSE	UUU	Thu, Mar 14, 2013	4.26	4.26	4.21	4.25
2286	NYSE	UUU	Wed, Mar 13, 2013	4.22	4.29	4.20	4.29
2285	NYSE	UUU	Tue, Mar 12, 2013	4.32	4.35	4.32	4.35
2284	NYSE	UUU	Mon, Mar 11, 2013	4.27	4.34	4.27	4.32
2283	NYSE	UUU	Fri, Mar 8, 2013	4.31	4.31	4.30	4.30
2282	NYSE	UUU	Thu, Mar 7, 2013	4.19	4.29	4.19	4.25
2281	NYSE	UUU	Wed, Mar 6, 2013	4.35	4.35	4.34	4.35
2280	NYSE	UUU	Tue, Mar 5, 2013	4.20	4.40	4.17	4.40
2279	NYSE	UUU	Mon, Mar 4, 2013	4.22	4.39	4.22	4.30
2278	NYSE	UUU	Fri, Mar 1, 2013	4.21	4.38	4.21	4.38
2277	NYSE	UUU	Wed, Feb 27, 2013	4.36	4.36	4.20	4.20
2276	NYSE	UUU	Tue, Feb 26, 2013	4.22	4.38	4.19	4.36
2275	NYSE	UUU	Mon, Feb 25, 2013	4.25	4.27	4.22	4.25
2274	NYSE	UUU	Fri, Feb 22, 2013	4.39	4.40	4.39	4.40
2273	NYSE	UUU	Thu, Feb 21, 2013	4.34	4.39	4.17	4.24
2272	NYSE	UUU	Wed, Feb 20, 2013	4.33	4.40	4.32	4.40
2271	NYSE	UUU	Tue, Feb 19, 2013	4.31	4.35	4.31	4.32
2270	NYSE	UUU	Fri, Feb 15, 2013	4.45	4.45	4.24	4.28
2269	NYSE	UUU	Thu, Feb 14, 2013	4.61	4.61	4.52	4.52
2268	NYSE	UUU	Wed, Feb 13, 2013	4.40	4.90	4.40	4.60
2267	NYSE	UUU	Tue, Feb 12, 2013	4.35	4.35	4.16	4.33
2266	NYSE	UUU	Mon, Feb 11, 2013	4.34	4.34	4.30	4.34
2265	NYSE	UUU	Fri, Feb 1, 2013	4.07	4.26	4.07	4.26
2264	NYSE	UUU	Thu, Jan 31, 2013	4.20	4.34	4.01	4.07
2263	NYSE	UUU	Wed, Jan 30, 2013	4.30	4.30	4.30	4.30
2262	NYSE	UUU	Tue, Jan 29, 2013	4.26	4.35	4.10	4.32
2261	NYSE	UUU	Mon, Jan 28, 2013	4.26	4.33	4.18	4.22
2260	NYSE	UUU	Fri, Jan 25, 2013	4.29	4.29	4.27	4.27
2259	NYSE	UUU	Thu, Jan 24, 2013	4.33	4.40	4.26	4.26
2258	NYSE	UUU	Wed, Jan 23, 2013	4.36	4.39	4.33	4.39
2257	NYSE	UUU	Tue, Jan 22, 2013	4.41	4.41	4.33	4.40
2256	NYSE	UUU	Fri, Jan 18, 2013	4.49	4.56	4.35	4.35
2255	NYSE	UUU	Thu, Jan 17, 2013	4.43	4.43	4.25	4.25
2254	NYSE	UUU	Tue, Jan 15, 2013	4.39	4.50	4.37	4.44
2253	NYSE	UUU	Mon, Jan 14, 2013	4.38	4.40	4.35	4.38
2252	NYSE	UUU	Fri, Jan 11, 2013	4.31	4.40	4.30	4.34
2251	NYSE	UUU	Thu, Jan 10, 2013	4.41	4.41	4.30	4.32
2250	NYSE	UUU	Wed, Jan 9, 2013	4.39	4.39	4.33	4.39
2249	NYSE	UUU	Tue, Jan 8, 2013	4.39	4.39	4.33	4.33
2248	NYSE	UUU	Mon, Jan 7, 2013	4.32	4.40	4.31	4.40
2247	NYSE	UUU	Fri, Jan 4, 2013	4.31	4.31	4.31	4.31
2246	NYSE	UUU	Thu, Jan 3, 2013	4.30	4.40	4.30	4.31
2245	NYSE	UUU	Wed, Jan 2, 2013	4.34	4.35	4.33	4.35
2244	NYSE	UUU	Mon, Dec 31, 2012	4.31	4.35	4.23	4.35
2243	NYSE	UUU	Fri, Dec 28, 2012	4.20	4.40	4.17	4.23
2242	NYSE	UUU	Thu, Dec 27, 2012	4.25	4.25	4.20	4.20
2241	NYSE	UUU	Wed, Dec 26, 2012	4.30	4.30	4.25	4.30
2240	NYSE	UUU	Mon, Dec 24, 2012	4.20	4.30	4.20	4.20
2239	NYSE	UUU	Fri, Dec 21, 2012	4.29	4.30	4.18	4.30
2238	NYSE	UUU	Thu, Dec 20, 2012	4.30	4.30	4.18	4.20
2237	NYSE	UUU	Wed, Dec 19, 2012	4.20	4.32	4.20	4.32
2236	NYSE	UUU	Tue, Dec 18, 2012	4.20	4.20	4.20	4.20
2235	NYSE	UUU	Mon, Dec 17, 2012	4.20	4.25	4.13	4.15
2234	NYSE	UUU	Fri, Dec 14, 2012	4.15	4.15	4.15	4.15
2233	NYSE	UUU	Thu, Dec 13, 2012	4.12	4.12	4.12	4.12
2232	NYSE	UUU	Wed, Dec 12, 2012	4.20	4.20	4.20	4.20
2231	NYSE	UUU	Tue, Dec 11, 2012	4.03	4.05	4.01	4.05
2230	NYSE	UUU	Mon, Dec 10, 2012	4.20	4.20	4.04	4.17
2229	NYSE	UUU	Thu, Dec 6, 2012	4.04	4.04	4.02	4.02
2228	NYSE	UUU	Wed, Dec 5, 2012	4.10	4.10	4.00	4.00
2227	NYSE	UUU	Fri, Nov 30, 2012	4.00	4.00	4.00	4.00
2226	NYSE	UUU	Thu, Nov 29, 2012	4.01	4.05	4.00	4.03
2225	NYSE	UUU	Wed, Nov 28, 2012	4.10	4.10	4.04	4.04
2224	NYSE	UUU	Tue, Nov 27, 2012	4.14	4.16	3.93	4.12
2223	NYSE	UUU	Mon, Nov 26, 2012	4.20	4.21	4.12	4.20
2222	NYSE	UUU	Wed, Nov 21, 2012	4.29	4.29	4.29	4.29
2221	NYSE	UUU	Tue, Nov 20, 2012	4.30	4.31	4.30	4.30
2220	NYSE	UUU	Mon, Nov 19, 2012	4.29	4.29	4.29	4.29
2219	NYSE	UUU	Fri, Nov 16, 2012	4.21	4.29	4.21	4.29
2218	NYSE	UUU	Thu, Nov 15, 2012	4.21	4.21	4.21	4.21
2217	NYSE	UUU	Wed, Nov 14, 2012	4.25	4.25	4.19	4.19
2216	NYSE	UUU	Tue, Nov 13, 2012	4.38	4.38	4.29	4.29
2215	NYSE	UUU	Fri, Nov 9, 2012	4.25	4.25	4.23	4.23
2214	NYSE	UUU	Wed, Nov 7, 2012	4.38	4.38	4.38	4.38
2213	NYSE	UUU	Tue, Nov 6, 2012	4.38	4.40	4.38	4.38
2212	NYSE	UUU	Mon, Nov 5, 2012	4.37	4.38	4.37	4.38
2211	NYSE	UUU	Thu, Nov 1, 2012	4.35	4.35	4.35	4.35
2210	NYSE	UUU	Thu, Oct 25, 2012	4.40	4.40	4.35	4.35
2209	NYSE	UUU	Wed, Oct 24, 2012	4.35	4.35	4.35	4.35
2208	NYSE	UUU	Mon, Oct 22, 2012	4.39	4.39	4.28	4.34
2207	NYSE	UUU	Tue, Oct 16, 2012	4.39	4.40	4.21	4.38
2206	NYSE	UUU	Mon, Oct 15, 2012	4.35	4.35	4.24	4.24
2205	NYSE	UUU	Fri, Oct 12, 2012	4.36	4.36	4.35	4.35
2204	NYSE	UUU	Thu, Oct 11, 2012	4.49	4.49	4.49	4.49
2203	NYSE	UUU	Wed, Oct 10, 2012	4.50	4.50	4.40	4.50
2202	NYSE	UUU	Tue, Oct 9, 2012	4.45	4.46	4.40	4.40
2201	NYSE	UUU	Mon, Oct 8, 2012	4.49	4.50	4.49	4.50
2200	NYSE	UUU	Fri, Oct 5, 2012	4.45	4.50	4.43	4.48
2199	NYSE	UUU	Thu, Oct 4, 2012	4.41	4.45	4.40	4.40
2198	NYSE	UUU	Wed, Oct 3, 2012	4.44	4.50	4.41	4.44
2197	NYSE	UUU	Tue, Oct 2, 2012	4.43	4.44	4.41	4.42
2196	NYSE	UUU	Mon, Oct 1, 2012	4.40	4.41	4.39	4.40
2195	NYSE	UUU	Fri, Sep 28, 2012	4.40	4.40	4.38	4.40
2194	NYSE	UUU	Thu, Sep 27, 2012	4.40	4.43	4.35	4.43
2193	NYSE	UUU	Wed, Sep 26, 2012	4.27	4.44	4.23	4.44
2192	NYSE	UUU	Mon, Sep 24, 2012	4.30	4.30	4.16	4.27
2191	NYSE	UUU	Fri, Sep 21, 2012	4.20	4.31	4.15	4.30
2190	NYSE	UUU	Thu, Sep 20, 2012	4.24	4.24	4.11	4.11
2189	NYSE	UUU	Wed, Sep 19, 2012	4.20	4.25	4.20	4.25
2188	NYSE	UUU	Tue, Sep 18, 2012	4.28	4.28	4.23	4.23
2187	NYSE	UUU	Mon, Sep 17, 2012	4.25	4.28	4.25	4.28
2186	NYSE	UUU	Fri, Sep 14, 2012	4.36	4.36	4.36	4.36
2185	NYSE	UUU	Thu, Sep 13, 2012	4.42	4.43	4.42	4.42
2184	NYSE	UUU	Wed, Sep 12, 2012	4.42	4.44	4.42	4.44
2183	NYSE	UUU	Mon, Sep 10, 2012	4.42	4.49	4.21	4.44
2182	NYSE	UUU	Fri, Sep 7, 2012	4.35	4.45	4.35	4.44
2181	NYSE	UUU	Thu, Sep 6, 2012	4.25	4.33	4.21	4.33
2180	NYSE	UUU	Wed, Sep 5, 2012	4.27	4.27	4.26	4.26
2179	NYSE	UUU	Fri, Aug 31, 2012	4.29	4.29	4.29	4.29
2178	NYSE	UUU	Thu, Aug 30, 2012	4.26	4.32	4.25	4.32
2177	NYSE	UUU	Wed, Aug 29, 2012	4.45	4.45	4.20	4.41
2176	NYSE	UUU	Tue, Aug 28, 2012	4.47	4.50	4.45	4.45
2175	NYSE	UUU	Mon, Aug 27, 2012	4.40	4.49	4.40	4.49
2174	NYSE	UUU	Fri, Aug 24, 2012	4.28	4.35	4.25	4.35
2173	NYSE	UUU	Wed, Aug 22, 2012	4.33	4.36	4.25	4.35
2172	NYSE	UUU	Tue, Aug 21, 2012	4.40	4.41	4.21	4.41
2171	NYSE	UUU	Mon, Aug 20, 2012	4.54	4.54	4.44	4.48
2170	NYSE	UUU	Fri, Aug 17, 2012	4.58	4.69	4.50	4.69
2169	NYSE	UUU	Thu, Aug 16, 2012	4.56	4.68	4.56	4.57
2168	NYSE	UUU	Tue, Aug 14, 2012	4.65	4.68	4.60	4.63
2167	NYSE	UUU	Mon, Aug 13, 2012	4.63	4.75	4.63	4.74
2166	NYSE	UUU	Fri, Aug 10, 2012	4.85	4.85	4.64	4.65
2165	NYSE	UUU	Thu, Aug 9, 2012	4.85	4.85	4.85	4.85
2164	NYSE	UUU	Wed, Aug 8, 2012	4.80	4.80	4.80	4.80
2163	NYSE	UUU	Mon, Aug 6, 2012	4.82	4.82	4.82	4.82
2162	NYSE	UUU	Fri, Aug 3, 2012	4.81	4.83	4.80	4.81
2161	NYSE	UUU	Thu, Aug 2, 2012	4.92	4.92	4.92	4.92
2160	NYSE	UUU	Fri, Jul 27, 2012	4.92	5.05	4.87	4.95
2159	NYSE	UUU	Thu, Jul 26, 2012	4.89	4.90	4.89	4.90
2158	NYSE	UUU	Wed, Jul 25, 2012	4.89	4.90	4.88	4.90
2157	NYSE	UUU	Tue, Jul 24, 2012	4.90	4.90	4.90	4.90
2156	NYSE	UUU	Fri, Jul 20, 2012	4.90	4.90	4.90	4.90
2155	NYSE	UUU	Thu, Jul 19, 2012	4.86	4.90	4.84	4.89
2154	NYSE	UUU	Wed, Jul 18, 2012	4.90	4.91	4.87	4.87
2153	NYSE	UUU	Tue, Jul 17, 2012	4.91	4.91	4.90	4.90
2152	NYSE	UUU	Mon, Jul 16, 2012	4.97	4.98	4.93	4.93
2151	NYSE	UUU	Fri, Jul 13, 2012	4.97	4.97	4.94	4.95
2150	NYSE	UUU	Thu, Jul 12, 2012	4.92	4.92	4.92	4.92
2149	NYSE	UUU	Wed, Jul 11, 2012	4.95	4.95	4.93	4.93
2148	NYSE	UUU	Tue, Jul 10, 2012	4.93	5.01	4.91	5.01
2147	NYSE	UUU	Mon, Jul 9, 2012	4.91	5.00	4.91	5.00
2146	NYSE	UUU	Fri, Jul 6, 2012	4.96	4.96	4.91	4.91
2145	NYSE	UUU	Thu, Jul 5, 2012	4.92	4.92	4.91	4.91
2144	NYSE	UUU	Tue, Jul 3, 2012	4.86	4.86	4.86	4.86
2143	NYSE	UUU	Mon, Jul 2, 2012	4.93	4.98	4.91	4.92
2142	NYSE	UUU	Fri, Jun 29, 2012	4.77	5.10	4.77	5.09
2141	NYSE	UUU	Thu, Jun 28, 2012	4.80	4.80	4.80	4.80
2140	NYSE	UUU	Tue, Jun 26, 2012	4.88	4.90	4.80	4.80
2139	NYSE	UUU	Mon, Jun 25, 2012	4.90	4.93	4.65	4.90
2138	NYSE	UUU	Fri, Jun 22, 2012	4.80	4.89	4.80	4.89
2137	NYSE	UUU	Wed, Jun 20, 2012	4.82	4.83	4.81	4.83
2136	NYSE	UUU	Tue, Jun 19, 2012	5.01	5.05	5.01	5.05
2135	NYSE	UUU	Mon, Jun 18, 2012	4.90	5.08	4.70	5.08
2134	NYSE	UUU	Fri, Jun 15, 2012	4.78	5.09	4.78	5.05
2133	NYSE	UUU	Thu, Jun 14, 2012	4.90	5.09	4.90	5.09
2132	NYSE	UUU	Wed, Jun 13, 2012	4.96	4.96	4.95	4.96
2131	NYSE	UUU	Mon, Jun 11, 2012	4.95	4.99	4.95	4.95
2130	NYSE	UUU	Fri, Jun 8, 2012	4.91	5.00	4.91	5.00
2129	NYSE	UUU	Thu, Jun 7, 2012	5.00	5.00	4.97	4.99
2128	NYSE	UUU	Wed, Jun 6, 2012	5.00	5.00	5.00	5.00
2127	NYSE	UUU	Tue, Jun 5, 2012	5.00	5.16	4.97	5.03
2126	NYSE	UUU	Mon, Jun 4, 2012	4.94	5.15	4.91	4.97
2125	NYSE	UUU	Fri, Jun 1, 2012	5.17	5.17	5.00	5.09
2124	NYSE	UUU	Thu, May 31, 2012	5.10	5.39	5.02	5.02
2123	NYSE	UUU	Wed, May 30, 2012	5.12	5.12	5.10	5.10
2122	NYSE	UUU	Tue, May 29, 2012	5.24	5.24	5.05	5.05
2121	NYSE	UUU	Fri, May 25, 2012	5.00	5.24	5.00	5.23
2120	NYSE	UUU	Thu, May 24, 2012	5.00	5.24	4.97	5.00
2119	NYSE	UUU	Mon, May 21, 2012	5.28	5.28	5.15	5.15
2118	NYSE	UUU	Fri, May 18, 2012	5.00	5.26	4.93	5.26
2117	NYSE	UUU	Thu, May 17, 2012	5.12	5.25	5.10	5.25
2116	NYSE	UUU	Wed, May 16, 2012	5.15	5.44	5.00	5.00
2115	NYSE	UUU	Tue, May 15, 2012	5.26	5.27	5.26	5.27
2114	NYSE	UUU	Mon, May 14, 2012	5.24	5.25	5.15	5.15
2113	NYSE	UUU	Fri, May 11, 2012	5.15	5.31	5.15	5.31
2112	NYSE	UUU	Thu, May 10, 2012	5.26	5.35	5.20	5.20
2111	NYSE	UUU	Tue, May 8, 2012	5.22	5.22	5.21	5.21
2110	NYSE	UUU	Fri, May 4, 2012	5.44	5.44	5.44	5.44
2109	NYSE	UUU	Thu, May 3, 2012	5.30	5.30	5.20	5.30
2108	NYSE	UUU	Wed, May 2, 2012	5.36	5.36	5.13	5.13
2107	NYSE	UUU	Tue, May 1, 2012	5.23	5.28	5.23	5.23
2106	NYSE	UUU	Mon, Apr 30, 2012	5.45	5.45	5.45	5.45
2105	NYSE	UUU	Wed, Apr 25, 2012	5.34	5.50	5.10	5.50
2104	NYSE	UUU	Tue, Apr 24, 2012	5.49	5.51	5.33	5.50
2103	NYSE	UUU	Thu, Apr 19, 2012	5.37	5.51	5.36	5.36
2102	NYSE	UUU	Wed, Apr 18, 2012	5.36	5.41	5.36	5.41
2101	NYSE	UUU	Tue, Apr 17, 2012	5.48	5.64	5.37	5.37
2100	NYSE	UUU	Mon, Apr 16, 2012	5.36	5.36	5.36	5.36
2099	NYSE	UUU	Fri, Apr 13, 2012	5.35	5.35	5.35	5.35
2098	NYSE	UUU	Thu, Apr 12, 2012	5.36	5.36	5.35	5.35
2097	NYSE	UUU	Wed, Apr 11, 2012	5.37	5.50	5.35	5.35
2096	NYSE	UUU	Tue, Apr 10, 2012	5.38	5.38	5.38	5.38
2095	NYSE	UUU	Mon, Apr 9, 2012	5.35	5.39	5.35	5.35
2094	NYSE	UUU	Thu, Apr 5, 2012	5.37	5.37	5.37	5.37
2093	NYSE	UUU	Wed, Apr 4, 2012	5.38	5.38	5.35	5.35
2092	NYSE	UUU	Tue, Apr 3, 2012	5.40	5.40	5.35	5.38
2091	NYSE	UUU	Mon, Apr 2, 2012	5.35	5.50	5.35	5.40
2090	NYSE	UUU	Fri, Mar 30, 2012	5.40	5.40	5.38	5.38
2089	NYSE	UUU	Thu, Mar 29, 2012	5.48	5.48	5.38	5.38
2088	NYSE	UUU	Wed, Mar 28, 2012	5.42	5.68	5.41	5.42
2087	NYSE	UUU	Mon, Mar 26, 2012	5.34	5.55	5.31	5.53
2086	NYSE	UUU	Fri, Mar 23, 2012	5.31	5.32	5.30	5.31
2085	NYSE	UUU	Thu, Mar 22, 2012	5.35	5.35	5.30	5.30
2084	NYSE	UUU	Wed, Mar 21, 2012	5.35	5.35	5.35	5.35
2083	NYSE	UUU	Tue, Mar 20, 2012	5.36	5.36	5.33	5.34
2082	NYSE	UUU	Mon, Mar 19, 2012	5.52	5.52	5.35	5.35
2081	NYSE	UUU	Fri, Mar 16, 2012	5.40	5.50	5.40	5.50
2080	NYSE	UUU	Thu, Mar 15, 2012	5.36	5.38	5.36	5.36
2079	NYSE	UUU	Wed, Mar 14, 2012	5.34	5.45	5.34	5.37
2078	NYSE	UUU	Tue, Mar 13, 2012	5.48	5.48	5.39	5.40
2077	NYSE	UUU	Fri, Mar 9, 2012	5.50	5.50	5.50	5.50
2076	NYSE	UUU	Wed, Mar 7, 2012	5.40	5.51	5.40	5.51
2075	NYSE	UUU	Tue, Mar 6, 2012	5.40	5.40	5.38	5.38
2074	NYSE	UUU	Mon, Mar 5, 2012	5.42	5.42	5.40	5.40
2073	NYSE	UUU	Fri, Mar 2, 2012	5.47	5.47	5.36	5.36
2072	NYSE	UUU	Thu, Mar 1, 2012	5.51	5.51	5.45	5.45
2071	NYSE	UUU	Wed, Feb 29, 2012	5.36	5.77	5.36	5.60
2070	NYSE	UUU	Tue, Feb 28, 2012	5.70	5.70	5.36	5.38
2069	NYSE	UUU	Mon, Feb 27, 2012	5.75	5.75	5.41	5.62
2068	NYSE	UUU	Fri, Feb 24, 2012	5.54	5.79	5.50	5.79
2067	NYSE	UUU	Thu, Feb 23, 2012	5.38	5.74	5.38	5.74
2066	NYSE	UUU	Wed, Feb 22, 2012	5.36	5.40	5.32	5.32
2065	NYSE	UUU	Tue, Feb 21, 2012	5.46	5.46	5.46	5.46
2064	NYSE	UUU	Fri, Feb 17, 2012	5.41	5.45	5.34	5.45
2063	NYSE	UUU	Thu, Feb 16, 2012	5.41	5.46	5.27	5.35
2062	NYSE	UUU	Wed, Feb 15, 2012	5.52	5.52	5.40	5.40
2061	NYSE	UUU	Tue, Feb 14, 2012	5.61	5.71	5.50	5.60
2060	NYSE	UUU	Mon, Feb 13, 2012	5.74	5.74	5.66	5.67
2059	NYSE	UUU	Fri, Feb 10, 2012	5.62	5.80	5.53	5.65
2058	NYSE	UUU	Thu, Feb 9, 2012	5.50	5.75	5.48	5.54
2057	NYSE	UUU	Wed, Feb 8, 2012	5.70	5.70	5.50	5.54
2056	NYSE	UUU	Tue, Feb 7, 2012	5.51	5.52	5.51	5.52
2055	NYSE	UUU	Mon, Feb 6, 2012	5.56	5.70	5.50	5.69
2054	NYSE	UUU	Fri, Feb 3, 2012	5.77	5.77	5.65	5.65
2053	NYSE	UUU	Thu, Feb 2, 2012	5.70	5.80	5.70	5.80
2052	NYSE	UUU	Tue, Jan 31, 2012	5.81	5.81	5.81	5.81
2051	NYSE	UUU	Mon, Jan 30, 2012	5.65	5.66	5.63	5.64
2050	NYSE	UUU	Fri, Jan 27, 2012	5.66	5.77	5.64	5.69
2049	NYSE	UUU	Thu, Jan 26, 2012	5.70	5.83	5.50	5.66
2048	NYSE	UUU	Wed, Jan 25, 2012	5.50	5.84	5.50	5.76
2047	NYSE	UUU	Tue, Jan 24, 2012	5.40	5.50	5.40	5.50
2046	NYSE	UUU	Mon, Jan 23, 2012	5.30	5.50	5.30	5.32
2045	NYSE	UUU	Thu, Jan 19, 2012	5.50	5.50	5.49	5.50
2044	NYSE	UUU	Wed, Jan 18, 2012	5.30	5.50	5.30	5.50
2043	NYSE	UUU	Tue, Jan 17, 2012	5.30	5.30	5.30	5.30
2042	NYSE	UUU	Fri, Jan 13, 2012	5.30	5.32	5.30	5.30
2041	NYSE	UUU	Wed, Jan 11, 2012	5.41	5.41	5.41	5.41
2040	NYSE	UUU	Tue, Jan 10, 2012	5.46	5.50	5.40	5.50
2039	NYSE	UUU	Mon, Jan 9, 2012	5.40	5.60	5.40	5.40
2038	NYSE	UUU	Fri, Jan 6, 2012	5.42	5.48	5.40	5.48
2037	NYSE	UUU	Thu, Jan 5, 2012	5.50	5.50	5.31	5.48
2036	NYSE	UUU	Tue, Jan 3, 2012	5.60	5.60	5.52	5.52
2035	NYSE	UUU	Fri, Dec 30, 2011	5.28	5.28	5.28	5.28
2034	NYSE	UUU	Thu, Dec 29, 2011	5.28	5.40	5.22	5.28
2033	NYSE	UUU	Wed, Dec 28, 2011	5.30	5.60	5.30	5.42
2032	NYSE	UUU	Tue, Dec 27, 2011	5.24	5.27	5.24	5.25
2031	NYSE	UUU	Fri, Dec 23, 2011	5.25	5.32	5.25	5.32
2030	NYSE	UUU	Thu, Dec 22, 2011	5.29	5.34	5.29	5.29
2029	NYSE	UUU	Wed, Dec 21, 2011	5.25	5.32	5.25	5.30
2028	NYSE	UUU	Tue, Dec 20, 2011	5.25	5.29	5.25	5.25
2027	NYSE	UUU	Mon, Dec 19, 2011	5.54	5.54	5.25	5.30
2026	NYSE	UUU	Thu, Dec 15, 2011	5.79	5.79	5.54	5.54
2025	NYSE	UUU	Wed, Dec 14, 2011	5.62	6.39	5.61	5.61
2024	NYSE	UUU	Tue, Dec 13, 2011	5.60	5.70	5.51	5.51
2023	NYSE	UUU	Mon, Dec 12, 2011	5.25	5.63	5.25	5.63
2022	NYSE	UUU	Fri, Dec 9, 2011	5.14	5.27	5.00	5.27
2021	NYSE	UUU	Thu, Dec 8, 2011	5.24	5.24	5.17	5.17
2020	NYSE	UUU	Wed, Dec 7, 2011	5.08	5.08	4.98	5.05
2019	NYSE	UUU	Tue, Dec 6, 2011	5.06	5.06	5.06	5.06
2018	NYSE	UUU	Mon, Dec 5, 2011	5.05	5.07	5.05	5.07
2017	NYSE	UUU	Fri, Dec 2, 2011	5.31	5.31	5.02	5.15
2016	NYSE	UUU	Thu, Dec 1, 2011	5.41	5.57	5.39	5.41
2015	NYSE	UUU	Wed, Nov 30, 2011	5.15	5.38	5.02	5.34
2014	NYSE	UUU	Tue, Nov 29, 2011	4.97	5.30	4.85	5.00
2013	NYSE	UUU	Mon, Nov 28, 2011	4.86	5.19	4.85	4.99
2012	NYSE	UUU	Wed, Nov 23, 2011	4.85	5.05	4.85	5.05
2011	NYSE	UUU	Mon, Nov 21, 2011	4.89	4.89	4.89	4.89
2010	NYSE	UUU	Fri, Nov 18, 2011	4.89	4.89	4.85	4.85
2009	NYSE	UUU	Thu, Nov 17, 2011	4.85	4.93	4.75	4.93
2008	NYSE	UUU	Wed, Nov 16, 2011	4.83	5.03	4.80	4.92
2007	NYSE	UUU	Tue, Nov 15, 2011	4.71	5.14	4.71	4.95
2006	NYSE	UUU	Mon, Nov 14, 2011	4.95	5.14	4.81	4.81
2005	NYSE	UUU	Fri, Nov 11, 2011	4.99	5.02	4.99	5.02
2004	NYSE	UUU	Thu, Nov 10, 2011	5.15	5.17	5.00	5.00
2003	NYSE	UUU	Wed, Nov 9, 2011	5.26	5.33	5.08	5.33
2002	NYSE	UUU	Mon, Nov 7, 2011	5.26	5.48	5.26	5.47
2001	NYSE	UUU	Fri, Nov 4, 2011	5.33	5.33	5.33	5.33
2000	NYSE	UUU	Thu, Nov 3, 2011	5.31	5.49	5.29	5.49
1999	NYSE	UUU	Wed, Nov 2, 2011	5.35	5.35	5.30	5.30
1998	NYSE	UUU	Tue, Nov 1, 2011	5.48	5.65	5.32	5.33
1997	NYSE	UUU	Mon, Oct 31, 2011	5.52	5.65	5.50	5.64
1996	NYSE	UUU	Fri, Oct 28, 2011	5.38	5.38	5.30	5.35
1995	NYSE	UUU	Thu, Oct 27, 2011	5.36	5.36	5.29	5.33
1994	NYSE	UUU	Wed, Oct 26, 2011	5.44	5.44	5.30	5.30
1993	NYSE	UUU	Tue, Oct 25, 2011	5.44	5.65	5.40	5.51
1992	NYSE	UUU	Mon, Oct 24, 2011	5.46	5.61	5.29	5.30
1991	NYSE	UUU	Fri, Oct 21, 2011	5.50	5.50	5.25	5.35
1990	NYSE	UUU	Thu, Oct 20, 2011	5.35	5.37	5.35	5.37
1989	NYSE	UUU	Wed, Oct 19, 2011	5.45	5.45	5.45	5.45
1988	NYSE	UUU	Tue, Oct 18, 2011	5.45	5.60	5.45	5.56
1987	NYSE	UUU	Mon, Oct 17, 2011	5.40	5.65	5.40	5.60
1986	NYSE	UUU	Fri, Oct 14, 2011	5.50	5.50	5.25	5.35
1985	NYSE	UUU	Thu, Oct 13, 2011	5.47	5.47	5.47	5.47
1984	NYSE	UUU	Wed, Oct 12, 2011	5.50	5.50	5.48	5.50
1983	NYSE	UUU	Tue, Oct 11, 2011	5.26	5.48	5.26	5.46
1982	NYSE	UUU	Mon, Oct 10, 2011	5.26	5.41	5.25	5.41
1981	NYSE	UUU	Fri, Oct 7, 2011	5.22	5.25	5.20	5.25
1980	NYSE	UUU	Thu, Oct 6, 2011	5.49	5.49	5.42	5.42
1979	NYSE	UUU	Wed, Oct 5, 2011	5.04	5.23	5.04	5.23
1978	NYSE	UUU	Tue, Oct 4, 2011	5.15	5.16	4.51	5.04
1977	NYSE	UUU	Mon, Oct 3, 2011	5.50	5.50	5.30	5.30
1976	NYSE	UUU	Fri, Sep 30, 2011	5.50	5.50	5.40	5.49
1975	NYSE	UUU	Thu, Sep 29, 2011	5.46	5.60	5.46	5.50
1974	NYSE	UUU	Tue, Sep 27, 2011	5.31	5.91	5.30	5.81
1973	NYSE	UUU	Mon, Sep 26, 2011	5.34	5.72	5.34	5.55
1972	NYSE	UUU	Thu, Sep 22, 2011	5.74	5.74	5.22	5.62
1971	NYSE	UUU	Wed, Sep 21, 2011	5.56	5.56	5.56	5.56
1970	NYSE	UUU	Tue, Sep 20, 2011	5.44	5.82	5.44	5.75
1969	NYSE	UUU	Mon, Sep 19, 2011	5.56	5.58	5.41	5.41
1968	NYSE	UUU	Fri, Sep 16, 2011	5.65	5.65	5.65	5.65
1967	NYSE	UUU	Thu, Sep 15, 2011	5.65	5.66	5.65	5.65
1966	NYSE	UUU	Wed, Sep 14, 2011	5.84	5.84	5.78	5.78
1965	NYSE	UUU	Mon, Sep 12, 2011	5.73	6.03	5.73	5.85
1964	NYSE	UUU	Fri, Sep 9, 2011	5.80	5.99	5.80	5.82
1963	NYSE	UUU	Thu, Sep 8, 2011	5.66	5.66	5.63	5.63
1962	NYSE	UUU	Wed, Sep 7, 2011	5.77	5.80	5.73	5.73
1961	NYSE	UUU	Tue, Sep 6, 2011	6.03	6.03	5.85	5.94
1960	NYSE	UUU	Fri, Sep 2, 2011	6.61	6.61	6.11	6.11
1959	NYSE	UUU	Thu, Sep 1, 2011	6.87	6.97	6.71	6.71
1958	NYSE	UUU	Wed, Aug 31, 2011	6.00	7.04	6.00	6.93
1957	NYSE	UUU	Tue, Aug 30, 2011	5.54	5.97	5.51	5.75
1956	NYSE	UUU	Thu, Aug 25, 2011	5.00	5.35	5.00	5.32
1955	NYSE	UUU	Wed, Aug 24, 2011	5.00	5.00	5.00	5.00
1954	NYSE	UUU	Tue, Aug 23, 2011	5.18	5.18	5.00	5.00
1953	NYSE	UUU	Mon, Aug 22, 2011	5.03	5.11	5.00	5.00
1952	NYSE	UUU	Fri, Aug 19, 2011	5.22	5.22	5.00	5.06
1951	NYSE	UUU	Thu, Aug 18, 2011	5.28	5.40	5.17	5.24
1950	NYSE	UUU	Wed, Aug 17, 2011	5.33	5.33	5.33	5.33
1949	NYSE	UUU	Tue, Aug 16, 2011	5.15	5.35	5.15	5.29
1948	NYSE	UUU	Mon, Aug 15, 2011	5.02	5.50	5.02	5.29
1947	NYSE	UUU	Fri, Aug 12, 2011	5.31	5.36	4.55	5.17
1946	NYSE	UUU	Thu, Aug 11, 2011	5.43	5.99	4.85	5.50
1945	NYSE	UUU	Wed, Aug 10, 2011	5.55	5.55	5.55	5.55
1944	NYSE	UUU	Tue, Aug 9, 2011	5.71	6.05	5.05	5.54
1943	NYSE	UUU	Mon, Aug 8, 2011	6.32	6.60	5.63	5.95
1942	NYSE	UUU	Fri, Aug 5, 2011	6.39	6.63	6.27	6.34
1941	NYSE	UUU	Thu, Aug 4, 2011	6.45	6.46	6.26	6.39
1940	NYSE	UUU	Wed, Aug 3, 2011	6.27	6.40	6.27	6.39
1939	NYSE	UUU	Tue, Aug 2, 2011	6.36	6.45	6.32	6.42
1938	NYSE	UUU	Mon, Aug 1, 2011	6.47	6.55	6.30	6.39
1937	NYSE	UUU	Fri, Jul 29, 2011	6.51	6.53	6.38	6.42
1936	NYSE	UUU	Thu, Jul 28, 2011	6.30	6.81	6.25	6.70
1935	NYSE	UUU	Wed, Jul 27, 2011	6.73	7.04	6.30	6.38
1934	NYSE	UUU	Tue, Jul 26, 2011	6.53	6.72	6.36	6.65
1933	NYSE	UUU	Mon, Jul 25, 2011	6.40	6.53	6.40	6.48
1932	NYSE	UUU	Fri, Jul 22, 2011	6.16	6.46	6.16	6.39
1931	NYSE	UUU	Thu, Jul 21, 2011	6.21	6.49	6.17	6.18
1930	NYSE	UUU	Wed, Jul 20, 2011	6.47	6.70	6.00	6.10
1929	NYSE	UUU	Tue, Jul 19, 2011	6.30	6.53	6.30	6.47
1928	NYSE	UUU	Mon, Jul 18, 2011	6.60	6.70	6.30	6.30
1927	NYSE	UUU	Fri, Jul 15, 2011	6.39	6.68	6.36	6.56
1926	NYSE	UUU	Thu, Jul 14, 2011	6.36	6.36	6.36	6.36
1925	NYSE	UUU	Wed, Jul 13, 2011	6.50	6.52	6.38	6.45
1924	NYSE	UUU	Tue, Jul 12, 2011	6.42	6.54	6.42	6.50
1923	NYSE	UUU	Mon, Jul 11, 2011	6.78	6.78	6.45	6.64
1922	NYSE	UUU	Fri, Jul 8, 2011	6.65	6.65	6.53	6.53
1921	NYSE	UUU	Thu, Jul 7, 2011	6.25	6.53	6.25	6.53
1920	NYSE	UUU	Wed, Jul 6, 2011	6.47	6.47	6.32	6.37
1919	NYSE	UUU	Tue, Jul 5, 2011	6.35	6.37	6.30	6.30
1918	NYSE	UUU	Fri, Jul 1, 2011	6.67	6.78	6.35	6.42
1917	NYSE	UUU	Thu, Jun 30, 2011	6.93	6.93	6.85	6.85
1916	NYSE	UUU	Wed, Jun 29, 2011	7.04	7.05	6.94	7.00
1915	NYSE	UUU	Tue, Jun 28, 2011	6.74	7.25	6.74	7.02
1914	NYSE	UUU	Thu, Jun 23, 2011	6.76	6.80	6.69	6.77
1913	NYSE	UUU	Wed, Jun 22, 2011	6.67	6.90	6.50	6.80
1912	NYSE	UUU	Tue, Jun 21, 2011	6.85	6.85	6.59	6.59
1911	NYSE	UUU	Mon, Jun 20, 2011	6.69	6.90	6.69	6.87
1910	NYSE	UUU	Fri, Jun 17, 2011	6.58	6.65	6.50	6.65
1909	NYSE	UUU	Thu, Jun 16, 2011	6.80	6.80	6.76	6.76
1908	NYSE	UUU	Wed, Jun 15, 2011	6.80	6.80	6.76	6.76
1907	NYSE	UUU	Tue, Jun 14, 2011	6.88	6.92	6.76	6.92
1906	NYSE	UUU	Fri, Jun 10, 2011	6.84	6.92	6.84	6.92
1905	NYSE	UUU	Thu, Jun 9, 2011	6.90	6.90	6.90	6.90
1904	NYSE	UUU	Wed, Jun 8, 2011	6.91	6.92	6.84	6.92
1903	NYSE	UUU	Tue, Jun 7, 2011	6.91	6.91	6.91	6.91
1902	NYSE	UUU	Mon, Jun 6, 2011	7.02	7.02	6.91	6.92
1901	NYSE	UUU	Fri, Jun 3, 2011	7.10	7.13	7.07	7.07
1900	NYSE	UUU	Wed, Jun 1, 2011	7.40	7.50	7.07	7.15
1899	NYSE	UUU	Tue, May 31, 2011	7.54	7.54	7.24	7.50
1898	NYSE	UUU	Fri, May 27, 2011	7.35	7.53	7.20	7.23
1897	NYSE	UUU	Wed, May 25, 2011	7.35	7.58	7.16	7.58
1896	NYSE	UUU	Mon, May 23, 2011	7.37	7.45	7.03	7.45
1895	NYSE	UUU	Fri, May 20, 2011	7.35	7.53	7.35	7.48
1894	NYSE	UUU	Thu, May 19, 2011	7.52	7.52	7.35	7.35
1893	NYSE	UUU	Wed, May 18, 2011	7.50	7.60	7.49	7.60
1892	NYSE	UUU	Tue, May 17, 2011	7.50	7.51	7.50	7.50
1891	NYSE	UUU	Mon, May 16, 2011	7.51	7.51	7.50	7.50
1890	NYSE	UUU	Fri, May 13, 2011	7.66	7.66	7.53	7.53
1889	NYSE	UUU	Wed, May 11, 2011	7.60	7.61	7.60	7.61
1888	NYSE	UUU	Tue, May 10, 2011	7.69	7.70	7.63	7.63
1887	NYSE	UUU	Mon, May 9, 2011	7.89	7.89	7.65	7.65
1886	NYSE	UUU	Fri, May 6, 2011	7.75	7.81	7.60	7.71
1885	NYSE	UUU	Thu, May 5, 2011	7.74	7.76	7.50	7.75
1884	NYSE	UUU	Tue, May 3, 2011	7.78	7.78	7.78	7.78
1883	NYSE	UUU	Mon, May 2, 2011	7.61	7.80	7.50	7.67
1882	NYSE	UUU	Fri, Apr 29, 2011	7.50	7.80	7.50	7.69
1881	NYSE	UUU	Thu, Apr 28, 2011	7.52	7.52	7.49	7.49
1880	NYSE	UUU	Wed, Apr 27, 2011	7.47	7.55	7.47	7.55
1879	NYSE	UUU	Tue, Apr 26, 2011	7.46	7.50	7.44	7.44
1878	NYSE	UUU	Mon, Apr 25, 2011	7.47	7.47	7.40	7.47
1877	NYSE	UUU	Thu, Apr 21, 2011	7.45	7.55	7.45	7.48
1876	NYSE	UUU	Wed, Apr 20, 2011	7.56	7.58	7.40	7.58
1875	NYSE	UUU	Tue, Apr 19, 2011	7.75	7.75	7.75	7.75
1874	NYSE	UUU	Fri, Apr 15, 2011	7.70	7.75	7.70	7.75
1873	NYSE	UUU	Thu, Apr 14, 2011	7.68	7.70	7.60	7.70
1872	NYSE	UUU	Wed, Apr 13, 2011	7.56	7.70	7.56	7.60
1871	NYSE	UUU	Tue, Apr 12, 2011	7.50	7.70	7.50	7.50
1870	NYSE	UUU	Mon, Apr 11, 2011	7.74	7.74	7.50	7.50
1869	NYSE	UUU	Fri, Apr 8, 2011	7.60	7.60	7.60	7.60
1868	NYSE	UUU	Thu, Apr 7, 2011	7.53	7.60	7.50	7.60
1867	NYSE	UUU	Wed, Apr 6, 2011	7.58	7.59	7.40	7.40
1866	NYSE	UUU	Tue, Apr 5, 2011	7.42	7.50	7.40	7.41
1865	NYSE	UUU	Mon, Apr 4, 2011	7.42	7.60	7.40	7.60
1864	NYSE	UUU	Fri, Apr 1, 2011	7.49	7.53	7.32	7.53
1863	NYSE	UUU	Thu, Mar 31, 2011	7.56	7.74	7.56	7.56
1862	NYSE	UUU	Wed, Mar 30, 2011	7.78	7.78	7.66	7.70
1861	NYSE	UUU	Tue, Mar 29, 2011	7.43	7.89	7.42	7.89
1860	NYSE	UUU	Mon, Mar 28, 2011	7.33	7.43	7.33	7.40
1859	NYSE	UUU	Fri, Mar 25, 2011	7.45	7.45	7.45	7.45
1858	NYSE	UUU	Thu, Mar 24, 2011	7.31	7.50	7.31	7.45
1857	NYSE	UUU	Wed, Mar 23, 2011	7.00	7.44	7.00	7.34
1856	NYSE	UUU	Tue, Mar 22, 2011	7.89	7.90	7.40	7.58
1855	NYSE	UUU	Mon, Mar 21, 2011	7.43	7.57	6.94	7.34
1854	NYSE	UUU	Fri, Mar 18, 2011	7.64	7.64	7.43	7.43
1853	NYSE	UUU	Thu, Mar 17, 2011	7.78	7.78	7.55	7.55
1852	NYSE	UUU	Wed, Mar 16, 2011	7.75	7.98	7.75	7.90
1851	NYSE	UUU	Tue, Mar 15, 2011	7.51	7.59	7.37	7.50
1850	NYSE	UUU	Mon, Mar 14, 2011	7.47	7.65	7.47	7.64
1849	NYSE	UUU	Fri, Mar 11, 2011	7.67	7.78	7.67	7.71
1848	NYSE	UUU	Thu, Mar 10, 2011	7.82	7.84	7.52	7.53
1847	NYSE	UUU	Wed, Mar 9, 2011	7.48	7.90	7.48	7.90
1846	NYSE	UUU	Tue, Mar 8, 2011	7.45	7.60	7.45	7.60
1845	NYSE	UUU	Mon, Mar 7, 2011	7.71	7.71	7.41	7.41
1844	NYSE	UUU	Fri, Mar 4, 2011	7.70	7.78	7.70	7.78
1843	NYSE	UUU	Thu, Mar 3, 2011	7.45	7.75	7.44	7.75
1842	NYSE	UUU	Wed, Mar 2, 2011	7.45	7.45	7.40	7.45
1841	NYSE	UUU	Tue, Mar 1, 2011	7.42	7.45	7.42	7.45
1840	NYSE	UUU	Mon, Feb 28, 2011	7.29	7.44	7.27	7.40
1839	NYSE	UUU	Fri, Feb 25, 2011	7.45	7.47	7.27	7.44
1838	NYSE	UUU	Thu, Feb 24, 2011	7.55	7.55	7.32	7.45
1837	NYSE	UUU	Wed, Feb 23, 2011	7.37	7.60	7.31	7.60
1836	NYSE	UUU	Tue, Feb 22, 2011	7.38	7.50	7.31	7.35
1835	NYSE	UUU	Fri, Feb 18, 2011	7.68	7.68	7.44	7.44
1834	NYSE	UUU	Thu, Feb 17, 2011	7.66	7.80	7.62	7.67
1833	NYSE	UUU	Wed, Feb 16, 2011	7.65	7.80	7.50	7.62
1832	NYSE	UUU	Tue, Feb 15, 2011	7.50	7.81	7.50	7.61
1831	NYSE	UUU	Mon, Feb 14, 2011	7.90	7.90	7.60	7.60
1830	NYSE	UUU	Fri, Feb 11, 2011	8.14	8.14	7.90	7.90
1829	NYSE	UUU	Thu, Feb 10, 2011	8.05	8.17	8.00	8.10
1828	NYSE	UUU	Wed, Feb 9, 2011	8.13	8.29	8.04	8.04
1827	NYSE	UUU	Tue, Feb 8, 2011	8.12	8.38	8.12	8.21
1826	NYSE	UUU	Mon, Feb 7, 2011	8.28	8.40	7.79	7.95
1825	NYSE	UUU	Fri, Feb 4, 2011	8.39	8.39	8.10	8.23
1824	NYSE	UUU	Thu, Feb 3, 2011	8.16	8.34	8.15	8.34
1823	NYSE	UUU	Wed, Feb 2, 2011	8.15	8.28	8.15	8.22
1822	NYSE	UUU	Tue, Feb 1, 2011	8.28	8.28	8.12	8.25
1821	NYSE	UUU	Mon, Jan 31, 2011	8.33	8.34	8.19	8.26
1820	NYSE	UUU	Fri, Jan 28, 2011	8.40	8.40	7.91	8.10
1819	NYSE	UUU	Thu, Jan 27, 2011	8.39	8.40	8.33	8.33
1818	NYSE	UUU	Wed, Jan 26, 2011	8.15	8.39	8.15	8.39
1817	NYSE	UUU	Tue, Jan 25, 2011	8.17	8.17	8.07	8.11
1816	NYSE	UUU	Mon, Jan 24, 2011	8.30	8.34	7.42	8.11
1815	NYSE	UUU	Fri, Jan 21, 2011	8.22	8.30	8.20	8.28
1814	NYSE	UUU	Thu, Jan 20, 2011	8.38	8.38	8.20	8.20
1813	NYSE	UUU	Wed, Jan 19, 2011	8.30	8.33	7.97	8.16
1812	NYSE	UUU	Tue, Jan 18, 2011	8.30	8.38	8.20	8.21
1811	NYSE	UUU	Fri, Jan 14, 2011	7.96	8.19	7.96	8.13
1810	NYSE	UUU	Thu, Jan 13, 2011	8.11	8.11	7.52	7.97
1809	NYSE	UUU	Wed, Jan 12, 2011	8.10	8.10	8.04	8.04
1808	NYSE	UUU	Tue, Jan 11, 2011	8.02	8.16	8.00	8.00
1807	NYSE	UUU	Mon, Jan 10, 2011	8.05	8.05	7.92	8.01
1806	NYSE	UUU	Fri, Jan 7, 2011	8.12	8.20	7.92	7.99
1805	NYSE	UUU	Thu, Jan 6, 2011	7.35	8.80	7.30	8.16
1804	NYSE	UUU	Wed, Jan 5, 2011	7.30	7.40	7.30	7.31
1803	NYSE	UUU	Tue, Jan 4, 2011	7.30	7.43	7.30	7.40
1802	NYSE	UUU	Mon, Jan 3, 2011	7.44	7.44	7.35	7.35
1801	NYSE	UUU	Fri, Dec 31, 2010	7.44	7.44	7.44	7.44
1800	NYSE	UUU	Thu, Dec 30, 2010	7.43	7.43	7.20	7.42
1799	NYSE	UUU	Wed, Dec 29, 2010	7.47	7.47	7.33	7.40
1798	NYSE	UUU	Mon, Dec 27, 2010	7.37	7.44	7.33	7.33
1797	NYSE	UUU	Thu, Dec 23, 2010	7.21	7.39	7.20	7.25
1796	NYSE	UUU	Wed, Dec 22, 2010	7.35	7.35	7.25	7.25
1795	NYSE	UUU	Tue, Dec 21, 2010	7.16	7.25	7.10	7.19
1794	NYSE	UUU	Mon, Dec 20, 2010	6.99	7.24	6.99	7.18
1793	NYSE	UUU	Fri, Dec 17, 2010	7.00	7.16	7.00	7.10
1792	NYSE	UUU	Thu, Dec 16, 2010	7.00	7.01	7.00	7.00
1791	NYSE	UUU	Wed, Dec 15, 2010	7.10	7.10	7.10	7.10
1790	NYSE	UUU	Tue, Dec 14, 2010	7.17	7.17	7.15	7.15
1789	NYSE	UUU	Mon, Dec 13, 2010	7.20	7.20	7.12	7.17
1788	NYSE	UUU	Fri, Dec 10, 2010	7.35	7.35	7.25	7.33
1787	NYSE	UUU	Thu, Dec 9, 2010	7.29	7.29	7.19	7.19
1786	NYSE	UUU	Wed, Dec 8, 2010	7.26	7.38	7.01	7.20
1785	NYSE	UUU	Tue, Dec 7, 2010	6.87	7.39	6.75	7.30
1784	NYSE	UUU	Mon, Dec 6, 2010	7.23	7.49	6.87	7.10
1783	NYSE	UUU	Fri, Dec 3, 2010	6.85	7.80	6.73	7.00
1782	NYSE	UUU	Wed, Dec 1, 2010	7.09	7.09	7.00	7.05
1781	NYSE	UUU	Tue, Nov 30, 2010	7.09	7.09	7.09	7.09
1780	NYSE	UUU	Mon, Nov 29, 2010	7.23	7.23	6.80	7.00
1779	NYSE	UUU	Fri, Nov 26, 2010	6.81	6.99	6.81	6.99
1778	NYSE	UUU	Wed, Nov 24, 2010	6.70	7.15	6.60	6.96
1777	NYSE	UUU	Tue, Nov 23, 2010	6.70	6.70	6.65	6.65
1776	NYSE	UUU	Mon, Nov 22, 2010	6.57	6.81	6.50	6.81
1775	NYSE	UUU	Fri, Nov 19, 2010	6.40	6.62	6.40	6.47
1774	NYSE	UUU	Thu, Nov 18, 2010	6.63	6.63	6.40	6.40
1773	NYSE	UUU	Wed, Nov 17, 2010	6.66	6.66	6.61	6.61
1772	NYSE	UUU	Tue, Nov 16, 2010	6.60	6.66	6.60	6.66
1771	NYSE	UUU	Mon, Nov 15, 2010	6.66	6.66	6.66	6.66
1770	NYSE	UUU	Fri, Nov 12, 2010	6.45	6.69	6.45	6.60
1769	NYSE	UUU	Thu, Nov 11, 2010	6.10	6.78	6.10	6.60
1768	NYSE	UUU	Wed, Nov 10, 2010	6.28	6.51	6.10	6.26
1767	NYSE	UUU	Tue, Nov 9, 2010	6.90	7.00	6.38	6.76
1766	NYSE	UUU	Mon, Nov 8, 2010	7.23	7.24	6.90	6.90
1765	NYSE	UUU	Fri, Nov 5, 2010	6.62	7.10	6.20	7.00
1764	NYSE	UUU	Wed, Nov 3, 2010	6.86	6.86	6.82	6.82
1763	NYSE	UUU	Tue, Nov 2, 2010	6.52	7.02	6.52	6.88
1762	NYSE	UUU	Mon, Nov 1, 2010	6.35	6.41	6.35	6.40
1761	NYSE	UUU	Thu, Oct 28, 2010	6.66	6.70	6.48	6.70
1760	NYSE	UUU	Wed, Oct 27, 2010	6.70	6.70	6.42	6.60
1759	NYSE	UUU	Tue, Oct 26, 2010	6.90	7.23	6.62	6.62
1758	NYSE	UUU	Mon, Oct 25, 2010	6.58	6.58	6.48	6.58
1757	NYSE	UUU	Fri, Oct 22, 2010	6.50	6.60	6.50	6.58
1756	NYSE	UUU	Thu, Oct 21, 2010	6.54	6.55	6.52	6.52
1755	NYSE	UUU	Wed, Oct 20, 2010	6.40	6.72	5.99	6.53
1754	NYSE	UUU	Tue, Oct 19, 2010	6.00	6.40	6.00	6.40
1753	NYSE	UUU	Mon, Oct 18, 2010	6.36	6.36	6.36	6.36
1752	NYSE	UUU	Fri, Oct 15, 2010	6.36	6.36	6.22	6.22
1751	NYSE	UUU	Thu, Oct 14, 2010	6.15	6.39	6.15	6.39
1750	NYSE	UUU	Wed, Oct 13, 2010	6.18	6.30	6.12	6.25
1749	NYSE	UUU	Tue, Oct 12, 2010	6.02	6.18	6.02	6.12
1748	NYSE	UUU	Mon, Oct 11, 2010	6.07	6.10	6.02	6.10
1747	NYSE	UUU	Fri, Oct 8, 2010	6.05	6.20	6.05	6.14
1746	NYSE	UUU	Thu, Oct 7, 2010	6.10	6.15	5.91	6.15
1745	NYSE	UUU	Wed, Oct 6, 2010	6.25	6.25	6.03	6.15
1744	NYSE	UUU	Tue, Oct 5, 2010	6.20	6.20	6.20	6.20
1743	NYSE	UUU	Thu, Sep 30, 2010	6.00	6.13	5.90	6.13
1742	NYSE	UUU	Wed, Sep 29, 2010	6.01	6.01	6.00	6.00
1741	NYSE	UUU	Tue, Sep 28, 2010	6.11	6.25	6.11	6.13
1740	NYSE	UUU	Mon, Sep 27, 2010	6.00	6.01	5.90	5.92
1739	NYSE	UUU	Fri, Sep 24, 2010	6.03	6.25	6.03	6.06
1738	NYSE	UUU	Thu, Sep 23, 2010	6.01	6.01	6.00	6.00
1737	NYSE	UUU	Wed, Sep 22, 2010	6.18	6.18	6.18	6.18
1736	NYSE	UUU	Tue, Sep 21, 2010	6.22	6.22	6.18	6.19
1735	NYSE	UUU	Mon, Sep 20, 2010	6.00	6.00	6.00	6.00
1734	NYSE	UUU	Fri, Sep 17, 2010	5.95	5.97	5.95	5.97
1733	NYSE	UUU	Thu, Sep 16, 2010	5.90	5.90	5.90	5.90
1732	NYSE	UUU	Wed, Sep 15, 2010	5.95	5.96	5.90	5.92
1731	NYSE	UUU	Tue, Sep 14, 2010	6.13	6.14	6.05	6.05
1730	NYSE	UUU	Mon, Sep 13, 2010	5.99	6.29	5.99	6.15
1729	NYSE	UUU	Fri, Sep 10, 2010	5.91	5.96	5.91	5.95
1728	NYSE	UUU	Wed, Sep 8, 2010	5.97	5.97	5.97	5.97
1727	NYSE	UUU	Tue, Sep 7, 2010	5.90	5.94	5.90	5.90
1726	NYSE	UUU	Fri, Sep 3, 2010	5.91	6.09	5.91	6.09
1725	NYSE	UUU	Thu, Sep 2, 2010	5.90	5.90	5.90	5.90
1724	NYSE	UUU	Wed, Sep 1, 2010	6.08	6.09	6.06	6.07
1723	NYSE	UUU	Tue, Aug 31, 2010	5.90	5.90	5.90	5.90
1722	NYSE	UUU	Mon, Aug 30, 2010	5.85	5.98	5.85	5.85
1721	NYSE	UUU	Fri, Aug 27, 2010	5.95	5.95	5.95	5.95
1720	NYSE	UUU	Thu, Aug 26, 2010	5.25	6.00	5.25	5.99
1719	NYSE	UUU	Wed, Aug 25, 2010	5.78	5.78	5.78	5.78
1718	NYSE	UUU	Tue, Aug 24, 2010	6.06	6.08	6.02	6.02
1717	NYSE	UUU	Mon, Aug 23, 2010	5.75	5.75	5.75	5.75
1716	NYSE	UUU	Fri, Aug 20, 2010	5.90	6.00	5.90	6.00
1715	NYSE	UUU	Thu, Aug 19, 2010	6.01	6.05	5.90	5.90
1714	NYSE	UUU	Wed, Aug 18, 2010	6.02	6.02	6.01	6.01
1713	NYSE	UUU	Tue, Aug 17, 2010	6.01	6.08	6.01	6.08
1712	NYSE	UUU	Mon, Aug 16, 2010	6.01	6.01	6.01	6.01
1711	NYSE	UUU	Fri, Aug 13, 2010	6.00	6.00	6.00	6.00
1710	NYSE	UUU	Thu, Aug 12, 2010	6.13	6.31	5.51	6.01
1709	NYSE	UUU	Wed, Aug 11, 2010	5.80	6.25	5.76	6.20
1708	NYSE	UUU	Fri, Aug 6, 2010	5.95	6.00	5.92	6.00
1707	NYSE	UUU	Thu, Aug 5, 2010	5.90	6.00	5.90	6.00
1706	NYSE	UUU	Wed, Aug 4, 2010	5.95	6.00	5.95	5.95
1705	NYSE	UUU	Tue, Aug 3, 2010	5.77	5.86	5.77	5.80
1704	NYSE	UUU	Mon, Aug 2, 2010	5.71	5.85	5.71	5.80
1703	NYSE	UUU	Fri, Jul 30, 2010	5.70	5.85	5.70	5.70
1702	NYSE	UUU	Thu, Jul 29, 2010	5.70	5.70	5.70	5.70
1701	NYSE	UUU	Wed, Jul 28, 2010	5.68	5.68	5.68	5.68
1700	NYSE	UUU	Tue, Jul 27, 2010	5.50	5.75	5.50	5.75
1699	NYSE	UUU	Mon, Jul 26, 2010	5.70	5.70	5.51	5.55
1698	NYSE	UUU	Fri, Jul 23, 2010	5.55	5.70	5.53	5.53
1697	NYSE	UUU	Thu, Jul 22, 2010	5.63	5.63	5.54	5.55
1696	NYSE	UUU	Wed, Jul 21, 2010	5.60	5.70	5.55	5.70
1695	NYSE	UUU	Mon, Jul 19, 2010	5.60	5.60	5.60	5.60
1694	NYSE	UUU	Thu, Jul 15, 2010	5.69	5.70	5.69	5.70
1693	NYSE	UUU	Wed, Jul 14, 2010	5.60	5.80	5.60	5.80
1692	NYSE	UUU	Tue, Jul 13, 2010	5.70	5.70	5.69	5.70
1691	NYSE	UUU	Mon, Jul 12, 2010	5.60	5.60	5.32	5.45
1690	NYSE	UUU	Fri, Jul 9, 2010	5.65	5.65	5.46	5.60
1689	NYSE	UUU	Thu, Jul 8, 2010	5.85	5.88	5.70	5.72
1688	NYSE	UUU	Wed, Jul 7, 2010	5.69	5.79	5.56	5.78
1687	NYSE	UUU	Tue, Jul 6, 2010	5.60	5.69	5.19	5.62
1686	NYSE	UUU	Fri, Jul 2, 2010	5.70	5.70	5.65	5.65
1685	NYSE	UUU	Thu, Jul 1, 2010	5.98	5.98	5.50	5.65
1684	NYSE	UUU	Wed, Jun 30, 2010	5.92	5.95	5.92	5.95
1683	NYSE	UUU	Tue, Jun 29, 2010	5.90	5.94	5.80	5.88
1682	NYSE	UUU	Mon, Jun 28, 2010	6.10	6.10	6.00	6.00
1681	NYSE	UUU	Fri, Jun 25, 2010	6.26	6.26	5.85	6.15
1680	NYSE	UUU	Thu, Jun 24, 2010	6.58	6.58	6.35	6.35
1679	NYSE	UUU	Wed, Jun 23, 2010	6.33	6.49	6.26	6.48
1678	NYSE	UUU	Tue, Jun 22, 2010	6.03	6.05	6.02	6.05
1677	NYSE	UUU	Mon, Jun 21, 2010	5.37	6.05	5.37	6.00
1676	NYSE	UUU	Fri, Jun 18, 2010	6.19	6.20	6.04	6.14
1675	NYSE	UUU	Thu, Jun 17, 2010	6.10	6.11	6.08	6.08
1674	NYSE	UUU	Wed, Jun 16, 2010	6.00	6.20	6.00	6.15
1673	NYSE	UUU	Tue, Jun 15, 2010	5.92	6.00	5.92	6.00
1672	NYSE	UUU	Mon, Jun 14, 2010	5.90	5.94	5.88	5.94
1671	NYSE	UUU	Fri, Jun 11, 2010	5.86	5.94	5.83	5.94
1670	NYSE	UUU	Thu, Jun 10, 2010	5.34	5.96	5.34	5.94
1669	NYSE	UUU	Tue, Jun 8, 2010	5.39	5.40	5.16	5.30
1668	NYSE	UUU	Mon, Jun 7, 2010	5.60	5.64	5.38	5.38
1667	NYSE	UUU	Fri, Jun 4, 2010	5.49	5.60	5.49	5.58
1666	NYSE	UUU	Wed, Jun 2, 2010	5.57	5.60	5.42	5.45
1665	NYSE	UUU	Tue, Jun 1, 2010	5.60	5.60	5.43	5.50
1664	NYSE	UUU	Fri, May 28, 2010	5.60	5.67	5.60	5.67
1663	NYSE	UUU	Thu, May 27, 2010	5.57	5.57	5.56	5.57
1662	NYSE	UUU	Wed, May 26, 2010	5.51	5.51	5.51	5.51
1661	NYSE	UUU	Tue, May 25, 2010	5.52	5.69	5.52	5.69
1660	NYSE	UUU	Mon, May 24, 2010	5.61	5.85	5.61	5.75
1659	NYSE	UUU	Fri, May 21, 2010	5.61	5.78	5.60	5.73
1658	NYSE	UUU	Thu, May 20, 2010	6.52	6.80	5.75	5.95
1657	NYSE	UUU	Wed, May 19, 2010	6.60	6.80	6.60	6.74
1656	NYSE	UUU	Tue, May 18, 2010	6.80	6.80	6.80	6.80
1655	NYSE	UUU	Mon, May 17, 2010	6.80	6.80	6.50	6.72
1654	NYSE	UUU	Fri, May 14, 2010	6.59	6.60	6.50	6.50
1653	NYSE	UUU	Thu, May 13, 2010	6.84	6.84	6.80	6.80
1652	NYSE	UUU	Wed, May 12, 2010	6.60	6.85	6.60	6.85
1651	NYSE	UUU	Tue, May 11, 2010	6.70	6.70	6.62	6.62
1650	NYSE	UUU	Mon, May 10, 2010	7.00	7.00	6.75	6.75
1649	NYSE	UUU	Fri, May 7, 2010	6.70	6.90	6.50	6.50
1648	NYSE	UUU	Thu, May 6, 2010	6.81	7.21	6.81	6.83
1647	NYSE	UUU	Wed, May 5, 2010	6.51	6.70	6.51	6.67
1646	NYSE	UUU	Mon, May 3, 2010	6.11	6.90	6.09	6.89
1645	NYSE	UUU	Fri, Apr 30, 2010	6.54	7.09	6.54	7.09
1644	NYSE	UUU	Thu, Apr 29, 2010	6.54	6.74	6.50	6.50
1643	NYSE	UUU	Tue, Apr 27, 2010	6.76	6.76	6.50	6.52
1642	NYSE	UUU	Mon, Apr 26, 2010	6.95	7.10	6.77	6.77
1641	NYSE	UUU	Fri, Apr 23, 2010	6.85	7.24	6.58	7.05
1640	NYSE	UUU	Thu, Apr 22, 2010	6.77	6.89	6.77	6.89
1639	NYSE	UUU	Wed, Apr 21, 2010	6.68	6.72	6.68	6.70
1638	NYSE	UUU	Tue, Apr 20, 2010	6.51	6.51	6.51	6.51
1637	NYSE	UUU	Mon, Apr 19, 2010	6.65	6.75	6.57	6.71
1636	NYSE	UUU	Thu, Apr 15, 2010	6.87	6.87	6.65	6.67
1635	NYSE	UUU	Wed, Apr 14, 2010	6.84	6.90	6.84	6.90
1634	NYSE	UUU	Tue, Apr 13, 2010	6.73	6.73	6.55	6.70
1633	NYSE	UUU	Mon, Apr 12, 2010	6.65	6.72	6.65	6.72
1632	NYSE	UUU	Fri, Apr 9, 2010	6.65	6.79	6.55	6.65
1631	NYSE	UUU	Thu, Apr 8, 2010	6.52	6.55	6.52	6.55
1630	NYSE	UUU	Wed, Apr 7, 2010	6.80	6.80	6.70	6.70
1629	NYSE	UUU	Tue, Apr 6, 2010	6.85	6.85	6.75	6.75
1628	NYSE	UUU	Mon, Apr 5, 2010	6.75	7.00	6.72	6.95
1627	NYSE	UUU	Thu, Apr 1, 2010	6.43	6.63	6.43	6.63
1626	NYSE	UUU	Wed, Mar 31, 2010	6.51	6.55	6.41	6.41
1625	NYSE	UUU	Tue, Mar 30, 2010	6.58	6.58	6.12	6.52
1624	NYSE	UUU	Mon, Mar 29, 2010	6.59	6.59	6.36	6.54
1623	NYSE	UUU	Fri, Mar 26, 2010	6.41	7.51	6.41	6.61
1622	NYSE	UUU	Wed, Mar 24, 2010	6.31	6.31	6.31	6.31
1621	NYSE	UUU	Tue, Mar 23, 2010	6.44	6.44	6.21	6.23
1620	NYSE	UUU	Mon, Mar 22, 2010	6.04	6.45	6.04	6.45
1619	NYSE	UUU	Fri, Mar 19, 2010	6.25	6.56	6.14	6.16
1618	NYSE	UUU	Mon, Mar 15, 2010	6.14	6.24	6.10	6.23
1617	NYSE	UUU	Fri, Mar 12, 2010	6.06	6.16	6.06	6.16
1616	NYSE	UUU	Thu, Mar 11, 2010	6.15	6.30	6.15	6.30
1615	NYSE	UUU	Wed, Mar 10, 2010	5.90	6.36	5.90	6.15
1614	NYSE	UUU	Tue, Mar 9, 2010	6.00	6.02	6.00	6.02
1613	NYSE	UUU	Mon, Mar 8, 2010	5.82	6.22	5.75	5.90
1612	NYSE	UUU	Fri, Mar 5, 2010	5.85	5.85	5.85	5.85
1611	NYSE	UUU	Thu, Mar 4, 2010	6.04	6.04	5.71	5.86
1610	NYSE	UUU	Wed, Mar 3, 2010	5.71	6.13	5.71	6.13
1609	NYSE	UUU	Tue, Mar 2, 2010	5.85	5.85	5.80	5.82
1608	NYSE	UUU	Mon, Mar 1, 2010	5.91	5.91	5.70	5.73
1607	NYSE	UUU	Fri, Feb 26, 2010	5.90	6.20	5.70	5.79
1606	NYSE	UUU	Thu, Feb 25, 2010	5.70	5.90	5.70	5.74
1605	NYSE	UUU	Wed, Feb 24, 2010	5.38	5.95	5.38	5.86
1604	NYSE	UUU	Tue, Feb 23, 2010	5.83	5.93	5.80	5.80
1603	NYSE	UUU	Fri, Feb 19, 2010	5.95	5.95	5.79	5.83
1602	NYSE	UUU	Thu, Feb 18, 2010	5.90	5.90	5.80	5.80
1601	NYSE	UUU	Wed, Feb 17, 2010	5.89	5.95	5.84	5.95
1600	NYSE	UUU	Tue, Feb 16, 2010	5.82	5.90	5.45	5.80
1599	NYSE	UUU	Fri, Feb 12, 2010	5.68	5.80	5.68	5.79
1598	NYSE	UUU	Thu, Feb 11, 2010	5.70	5.80	5.59	5.59
1597	NYSE	UUU	Wed, Feb 10, 2010	5.57	5.60	5.39	5.60
1596	NYSE	UUU	Tue, Feb 9, 2010	5.70	5.70	5.48	5.60
1595	NYSE	UUU	Mon, Feb 8, 2010	5.89	5.89	5.73	5.73
1594	NYSE	UUU	Fri, Feb 5, 2010	6.00	6.46	5.69	5.75
1593	NYSE	UUU	Thu, Feb 4, 2010	5.69	5.74	5.54	5.54
1592	NYSE	UUU	Wed, Feb 3, 2010	5.36	5.68	5.36	5.60
1591	NYSE	UUU	Tue, Feb 2, 2010	5.35	5.35	5.35	5.35
1590	NYSE	UUU	Mon, Feb 1, 2010	5.48	5.48	5.30	5.35
1589	NYSE	UUU	Fri, Jan 29, 2010	5.47	5.75	5.41	5.41
1588	NYSE	UUU	Thu, Jan 28, 2010	5.47	5.50	5.41	5.41
1587	NYSE	UUU	Wed, Jan 27, 2010	5.51	5.69	5.40	5.40
1586	NYSE	UUU	Tue, Jan 26, 2010	5.50	5.64	5.45	5.49
1585	NYSE	UUU	Mon, Jan 25, 2010	5.35	5.50	5.35	5.41
1584	NYSE	UUU	Fri, Jan 22, 2010	5.51	5.72	5.41	5.41
1583	NYSE	UUU	Thu, Jan 21, 2010	5.47	5.55	5.45	5.51
1582	NYSE	UUU	Wed, Jan 20, 2010	5.55	5.56	5.41	5.43
1581	NYSE	UUU	Tue, Jan 19, 2010	5.65	5.65	5.35	5.43
1580	NYSE	UUU	Fri, Jan 15, 2010	5.64	5.64	5.55	5.60
1579	NYSE	UUU	Thu, Jan 14, 2010	5.53	5.55	5.53	5.55
1578	NYSE	UUU	Wed, Jan 13, 2010	5.50	5.50	5.50	5.50
1577	NYSE	UUU	Tue, Jan 12, 2010	5.58	5.60	5.40	5.59
1576	NYSE	UUU	Mon, Jan 11, 2010	5.32	5.49	5.32	5.47
1575	NYSE	UUU	Fri, Jan 8, 2010	5.37	5.42	5.30	5.32
1574	NYSE	UUU	Thu, Jan 7, 2010	5.50	5.50	5.31	5.32
1573	NYSE	UUU	Wed, Jan 6, 2010	5.45	5.59	5.42	5.52
1572	NYSE	UUU	Tue, Jan 5, 2010	5.81	5.98	5.41	5.55
1571	NYSE	UUU	Mon, Jan 4, 2010	5.40	5.75	5.34	5.75
1570	NYSE	UUU	Thu, Dec 31, 2009	5.28	5.30	5.17	5.25
1569	NYSE	UUU	Wed, Dec 30, 2009	5.25	5.25	5.09	5.25
1568	NYSE	UUU	Tue, Dec 29, 2009	5.12	5.40	5.12	5.30
1567	NYSE	UUU	Mon, Dec 28, 2009	5.32	5.35	5.10	5.20
1566	NYSE	UUU	Thu, Dec 24, 2009	5.45	5.45	5.30	5.41
1565	NYSE	UUU	Wed, Dec 23, 2009	5.22	5.98	5.22	5.32
1564	NYSE	UUU	Tue, Dec 22, 2009	5.00	5.35	4.81	5.23
1563	NYSE	UUU	Mon, Dec 21, 2009	7.50	7.50	4.76	4.90
1562	NYSE	UUU	Fri, Dec 18, 2009	7.27	7.60	7.25	7.60
1561	NYSE	UUU	Thu, Dec 17, 2009	7.19	7.50	7.00	7.50
1560	NYSE	UUU	Wed, Dec 16, 2009	7.30	7.30	7.13	7.15
1559	NYSE	UUU	Tue, Dec 15, 2009	7.30	7.30	7.20	7.20
1558	NYSE	UUU	Mon, Dec 14, 2009	7.05	7.27	7.03	7.26
1557	NYSE	UUU	Fri, Dec 11, 2009	7.22	7.22	7.03	7.03
1556	NYSE	UUU	Thu, Dec 10, 2009	7.21	7.21	7.10	7.13
1555	NYSE	UUU	Wed, Dec 9, 2009	7.23	7.43	7.22	7.28
1554	NYSE	UUU	Tue, Dec 8, 2009	7.30	7.30	7.25	7.25
1553	NYSE	UUU	Fri, Dec 4, 2009	7.30	7.30	7.14	7.30
1552	NYSE	UUU	Thu, Dec 3, 2009	7.11	7.20	7.11	7.20
1551	NYSE	UUU	Wed, Dec 2, 2009	6.95	7.10	6.90	7.07
1550	NYSE	UUU	Tue, Dec 1, 2009	7.10	7.19	7.00	7.00
1549	NYSE	UUU	Mon, Nov 30, 2009	7.10	7.25	6.99	7.18
1548	NYSE	UUU	Fri, Nov 27, 2009	7.08	7.08	7.03	7.05
1547	NYSE	UUU	Wed, Nov 25, 2009	7.02	7.20	6.90	7.10
1546	NYSE	UUU	Tue, Nov 24, 2009	7.03	7.15	7.03	7.05
1545	NYSE	UUU	Mon, Nov 23, 2009	7.08	7.20	7.03	7.03
1544	NYSE	UUU	Fri, Nov 20, 2009	7.08	7.27	7.00	7.00
1543	NYSE	UUU	Thu, Nov 19, 2009	7.65	7.66	7.20	7.22
1542	NYSE	UUU	Wed, Nov 18, 2009	7.03	7.83	7.03	7.59
1541	NYSE	UUU	Tue, Nov 17, 2009	6.85	7.15	6.85	7.15
1540	NYSE	UUU	Mon, Nov 16, 2009	6.76	7.20	6.75	6.90
1539	NYSE	UUU	Fri, Nov 13, 2009	7.15	7.15	6.76	6.76
1538	NYSE	UUU	Thu, Nov 12, 2009	6.54	7.25	6.54	7.25
1537	NYSE	UUU	Wed, Nov 11, 2009	6.26	7.20	6.26	6.90
1536	NYSE	UUU	Tue, Nov 10, 2009	5.35	5.50	5.30	5.50
1535	NYSE	UUU	Fri, Nov 6, 2009	5.74	5.74	5.30	5.30
1534	NYSE	UUU	Thu, Nov 5, 2009	5.26	5.83	5.25	5.75
1533	NYSE	UUU	Wed, Nov 4, 2009	5.25	5.25	5.25	5.25
1532	NYSE	UUU	Tue, Nov 3, 2009	5.10	5.35	5.02	5.03
1531	NYSE	UUU	Fri, Oct 30, 2009	5.25	5.25	5.00	5.24
1530	NYSE	UUU	Thu, Oct 29, 2009	5.39	5.50	5.28	5.28
1529	NYSE	UUU	Wed, Oct 28, 2009	5.45	5.50	5.25	5.30
1528	NYSE	UUU	Tue, Oct 27, 2009	5.50	5.54	5.46	5.50
1527	NYSE	UUU	Fri, Oct 23, 2009	5.55	5.65	5.55	5.55
1526	NYSE	UUU	Thu, Oct 22, 2009	5.52	5.52	5.52	5.52
1525	NYSE	UUU	Wed, Oct 21, 2009	5.55	5.55	5.52	5.52
1524	NYSE	UUU	Tue, Oct 20, 2009	5.92	5.95	5.54	5.75
1523	NYSE	UUU	Mon, Oct 19, 2009	5.87	5.95	5.39	5.92
1522	NYSE	UUU	Thu, Oct 15, 2009	5.80	5.94	5.52	5.87
1521	NYSE	UUU	Wed, Oct 14, 2009	5.90	5.98	5.80	5.84
1520	NYSE	UUU	Tue, Oct 13, 2009	5.99	5.99	5.75	5.76
1519	NYSE	UUU	Mon, Oct 12, 2009	5.80	5.94	5.80	5.94
1518	NYSE	UUU	Fri, Oct 9, 2009	5.89	6.00	5.50	5.80
1517	NYSE	UUU	Thu, Oct 8, 2009	5.80	5.89	5.80	5.89
1516	NYSE	UUU	Wed, Oct 7, 2009	5.89	5.95	5.61	5.85
1515	NYSE	UUU	Tue, Oct 6, 2009	5.65	5.78	5.65	5.78
1514	NYSE	UUU	Mon, Oct 5, 2009	5.91	5.91	5.61	5.78
1513	NYSE	UUU	Fri, Oct 2, 2009	5.60	5.69	5.60	5.61
1512	NYSE	UUU	Thu, Oct 1, 2009	5.94	5.95	5.56	5.56
1511	NYSE	UUU	Wed, Sep 30, 2009	5.94	5.95	5.94	5.95
1510	NYSE	UUU	Tue, Sep 29, 2009	5.95	5.95	5.95	5.95
1509	NYSE	UUU	Mon, Sep 28, 2009	5.93	5.94	5.55	5.94
1508	NYSE	UUU	Fri, Sep 25, 2009	5.89	5.89	5.89	5.89
1507	NYSE	UUU	Thu, Sep 24, 2009	5.70	5.70	5.70	5.70
1506	NYSE	UUU	Wed, Sep 23, 2009	5.74	5.94	5.74	5.75
1505	NYSE	UUU	Tue, Sep 22, 2009	5.90	5.90	5.90	5.90
1504	NYSE	UUU	Fri, Sep 18, 2009	5.70	5.70	5.70	5.70
1503	NYSE	UUU	Thu, Sep 17, 2009	5.60	5.67	5.60	5.60
1502	NYSE	UUU	Wed, Sep 16, 2009	5.50	5.65	5.41	5.65
1501	NYSE	UUU	Tue, Sep 15, 2009	5.75	5.75	5.02	5.51
1500	NYSE	UUU	Mon, Sep 14, 2009	5.60	5.85	5.56	5.85
1499	NYSE	UUU	Wed, Sep 9, 2009	5.64	5.64	5.56	5.60
1498	NYSE	UUU	Tue, Sep 8, 2009	5.38	5.45	5.38	5.45
1497	NYSE	UUU	Fri, Sep 4, 2009	5.72	5.74	5.60	5.60
1496	NYSE	UUU	Thu, Sep 3, 2009	5.64	5.75	5.60	5.60
1495	NYSE	UUU	Wed, Sep 2, 2009	5.75	5.82	5.60	5.60
1494	NYSE	UUU	Tue, Sep 1, 2009	5.54	5.62	5.54	5.62
1493	NYSE	UUU	Mon, Aug 31, 2009	5.58	5.64	5.58	5.63
1492	NYSE	UUU	Thu, Aug 27, 2009	5.45	5.50	5.45	5.50
1491	NYSE	UUU	Wed, Aug 26, 2009	5.78	5.78	5.40	5.48
1490	NYSE	UUU	Mon, Aug 24, 2009	5.61	5.61	5.61	5.61
1489	NYSE	UUU	Fri, Aug 21, 2009	5.85	5.85	5.70	5.70
1488	NYSE	UUU	Thu, Aug 20, 2009	5.70	5.78	5.60	5.71
1487	NYSE	UUU	Wed, Aug 19, 2009	5.65	5.73	5.60	5.60
1486	NYSE	UUU	Mon, Aug 17, 2009	5.45	5.95	5.40	5.50
1485	NYSE	UUU	Fri, Aug 14, 2009	5.85	5.85	5.30	5.55
1484	NYSE	UUU	Thu, Aug 13, 2009	6.05	6.05	5.75	5.85
1483	NYSE	UUU	Wed, Aug 12, 2009	5.65	6.24	5.65	5.80
1482	NYSE	UUU	Tue, Aug 11, 2009	5.52	5.52	5.15	5.45
1481	NYSE	UUU	Mon, Aug 10, 2009	5.94	5.94	5.40	5.51
1480	NYSE	UUU	Fri, Aug 7, 2009	5.58	5.59	5.41	5.54
1479	NYSE	UUU	Thu, Aug 6, 2009	5.39	5.62	5.39	5.50
1478	NYSE	UUU	Wed, Aug 5, 2009	5.62	5.65	5.19	5.19
1477	NYSE	UUU	Tue, Aug 4, 2009	5.68	5.68	5.40	5.63
1476	NYSE	UUU	Mon, Aug 3, 2009	5.65	5.70	5.45	5.70
1475	NYSE	UUU	Thu, Jul 30, 2009	5.23	5.50	5.23	5.49
1474	NYSE	UUU	Wed, Jul 29, 2009	5.06	5.15	5.01	5.15
1473	NYSE	UUU	Tue, Jul 28, 2009	5.05	5.15	5.04	5.05
1472	NYSE	UUU	Mon, Jul 27, 2009	4.85	5.12	4.85	4.93
1471	NYSE	UUU	Thu, Jul 23, 2009	5.21	5.21	4.86	4.86
1470	NYSE	UUU	Wed, Jul 22, 2009	4.87	4.87	4.84	4.87
1469	NYSE	UUU	Tue, Jul 21, 2009	4.78	4.80	4.70	4.70
1468	NYSE	UUU	Mon, Jul 20, 2009	4.75	5.08	4.70	4.80
1467	NYSE	UUU	Fri, Jul 17, 2009	4.64	4.65	4.63	4.63
1466	NYSE	UUU	Thu, Jul 16, 2009	4.78	4.78	4.40	4.45
1465	NYSE	UUU	Wed, Jul 15, 2009	5.00	5.00	4.85	4.85
1464	NYSE	UUU	Tue, Jul 14, 2009	5.00	5.01	4.85	4.85
1463	NYSE	UUU	Mon, Jul 13, 2009	5.12	5.12	4.95	4.95
1462	NYSE	UUU	Fri, Jul 10, 2009	5.05	5.05	5.05	5.05
1461	NYSE	UUU	Thu, Jul 9, 2009	5.12	5.12	5.00	5.00
1460	NYSE	UUU	Wed, Jul 8, 2009	5.00	5.00	5.00	5.00
1459	NYSE	UUU	Tue, Jul 7, 2009	5.15	5.15	5.02	5.04
1458	NYSE	UUU	Mon, Jul 6, 2009	5.20	5.20	5.15	5.15
1457	NYSE	UUU	Thu, Jul 2, 2009	5.40	5.40	5.00	5.22
1456	NYSE	UUU	Wed, Jul 1, 2009	5.13	5.19	5.00	5.13
1455	NYSE	UUU	Tue, Jun 30, 2009	5.19	5.19	5.15	5.15
1454	NYSE	UUU	Mon, Jun 29, 2009	5.15	5.22	5.15	5.19
1453	NYSE	UUU	Fri, Jun 26, 2009	5.25	5.25	5.13	5.21
1452	NYSE	UUU	Thu, Jun 25, 2009	5.20	5.20	5.07	5.07
1451	NYSE	UUU	Wed, Jun 24, 2009	5.00	5.10	5.00	5.10
1450	NYSE	UUU	Tue, Jun 23, 2009	5.30	5.30	5.10	5.22
1449	NYSE	UUU	Mon, Jun 22, 2009	5.37	5.37	5.35	5.35
1448	NYSE	UUU	Fri, Jun 19, 2009	5.30	5.63	5.30	5.45
1447	NYSE	UUU	Thu, Jun 18, 2009	5.55	5.55	5.52	5.52
1446	NYSE	UUU	Wed, Jun 17, 2009	5.72	5.72	5.45	5.45
1445	NYSE	UUU	Tue, Jun 16, 2009	5.40	5.70	5.40	5.66
1444	NYSE	UUU	Mon, Jun 15, 2009	5.25	5.69	5.25	5.40
1443	NYSE	UUU	Fri, Jun 12, 2009	5.27	5.62	5.27	5.28
1442	NYSE	UUU	Thu, Jun 11, 2009	5.69	5.69	5.69	5.69
1441	NYSE	UUU	Wed, Jun 10, 2009	5.50	5.55	5.40	5.40
1440	NYSE	UUU	Tue, Jun 9, 2009	5.47	5.69	5.47	5.51
1439	NYSE	UUU	Mon, Jun 8, 2009	5.69	5.69	5.32	5.50
1438	NYSE	UUU	Fri, Jun 5, 2009	5.50	5.69	5.25	5.69
1437	NYSE	UUU	Thu, Jun 4, 2009	5.45	5.62	5.45	5.62
1436	NYSE	UUU	Wed, Jun 3, 2009	5.27	5.30	5.27	5.30
1435	NYSE	UUU	Tue, Jun 2, 2009	5.45	5.54	5.40	5.40
1434	NYSE	UUU	Mon, Jun 1, 2009	5.45	5.59	5.45	5.53
1433	NYSE	UUU	Fri, May 29, 2009	5.45	5.55	5.45	5.53
1432	NYSE	UUU	Thu, May 28, 2009	5.30	5.55	5.19	5.40
1431	NYSE	UUU	Wed, May 27, 2009	5.45	5.45	5.15	5.15
1430	NYSE	UUU	Tue, May 26, 2009	5.15	5.30	5.15	5.30
1429	NYSE	UUU	Fri, May 22, 2009	5.25	5.25	5.10	5.10
1428	NYSE	UUU	Thu, May 21, 2009	5.14	5.14	5.02	5.12
1427	NYSE	UUU	Wed, May 20, 2009	4.90	5.05	4.89	5.05
1426	NYSE	UUU	Tue, May 19, 2009	5.15	5.19	4.81	4.95
1425	NYSE	UUU	Mon, May 18, 2009	5.25	5.52	5.05	5.19
1424	NYSE	UUU	Fri, May 15, 2009	5.58	5.58	5.02	5.02
1423	NYSE	UUU	Thu, May 14, 2009	5.55	5.59	5.45	5.54
1422	NYSE	UUU	Wed, May 13, 2009	5.30	5.73	5.30	5.50
1421	NYSE	UUU	Tue, May 12, 2009	4.50	5.30	4.50	5.25
1420	NYSE	UUU	Mon, May 11, 2009	4.87	6.47	4.87	5.15
1419	NYSE	UUU	Fri, May 8, 2009	4.90	4.90	4.70	4.70
1418	NYSE	UUU	Thu, May 7, 2009	4.65	4.66	4.44	4.44
1417	NYSE	UUU	Wed, May 6, 2009	4.23	4.45	4.23	4.45
1416	NYSE	UUU	Tue, May 5, 2009	4.06	4.55	4.06	4.23
1415	NYSE	UUU	Mon, May 4, 2009	4.30	5.00	3.87	4.07
1414	NYSE	UUU	Fri, May 1, 2009	4.20	4.20	4.15	4.15
1413	NYSE	UUU	Thu, Apr 30, 2009	4.35	4.65	3.97	4.25
1412	NYSE	UUU	Wed, Apr 29, 2009	3.48	4.53	3.48	4.53
1411	NYSE	UUU	Tue, Apr 28, 2009	4.30	4.30	4.30	4.30
1410	NYSE	UUU	Mon, Apr 27, 2009	4.01	4.32	4.00	4.15
1409	NYSE	UUU	Fri, Apr 24, 2009	4.20	4.20	4.10	4.20
1408	NYSE	UUU	Wed, Apr 22, 2009	4.40	4.40	4.20	4.20
1407	NYSE	UUU	Tue, Apr 21, 2009	3.95	4.10	3.95	4.10
1406	NYSE	UUU	Mon, Apr 20, 2009	4.15	4.15	3.95	3.95
1405	NYSE	UUU	Fri, Apr 17, 2009	4.39	4.50	4.35	4.45
1404	NYSE	UUU	Thu, Apr 16, 2009	4.30	4.30	4.20	4.20
1403	NYSE	UUU	Wed, Apr 15, 2009	4.29	4.29	4.16	4.16
1402	NYSE	UUU	Mon, Apr 13, 2009	4.46	4.46	4.15	4.16
1401	NYSE	UUU	Thu, Apr 9, 2009	3.70	4.10	3.70	4.10
1400	NYSE	UUU	Tue, Apr 7, 2009	4.15	4.15	4.00	4.01
1399	NYSE	UUU	Mon, Apr 6, 2009	3.95	4.09	3.91	3.99
1398	NYSE	UUU	Fri, Apr 3, 2009	3.99	4.10	3.99	4.00
1397	NYSE	UUU	Thu, Apr 2, 2009	4.00	4.15	3.11	4.00
1396	NYSE	UUU	Wed, Apr 1, 2009	3.95	4.23	3.95	4.00
1395	NYSE	UUU	Tue, Mar 31, 2009	4.00	4.05	3.01	3.81
1394	NYSE	UUU	Mon, Mar 30, 2009	3.85	3.90	3.75	3.90
1393	NYSE	UUU	Thu, Mar 26, 2009	3.85	4.10	3.60	4.10
1392	NYSE	UUU	Wed, Mar 25, 2009	4.33	4.34	3.91	4.05
1391	NYSE	UUU	Tue, Mar 24, 2009	4.27	4.27	3.93	4.07
1390	NYSE	UUU	Mon, Mar 23, 2009	3.30	4.00	3.30	3.88
1389	NYSE	UUU	Fri, Mar 20, 2009	3.42	3.55	3.25	3.40
1388	NYSE	UUU	Thu, Mar 19, 2009	3.28	3.57	3.28	3.46
1387	NYSE	UUU	Wed, Mar 18, 2009	3.39	3.67	3.39	3.50
1386	NYSE	UUU	Tue, Mar 17, 2009	3.30	3.40	3.30	3.40
1385	NYSE	UUU	Mon, Mar 16, 2009	3.25	3.25	3.25	3.25
1384	NYSE	UUU	Fri, Mar 13, 2009	3.10	3.32	3.10	3.32
1383	NYSE	UUU	Thu, Mar 12, 2009	3.20	3.28	3.20	3.28
1382	NYSE	UUU	Wed, Mar 11, 2009	3.20	3.20	3.18	3.18
1381	NYSE	UUU	Tue, Mar 10, 2009	3.01	3.39	3.01	3.39
1380	NYSE	UUU	Mon, Mar 9, 2009	3.10	3.25	3.07	3.25
1379	NYSE	UUU	Fri, Mar 6, 2009	3.30	3.30	3.30	3.30
1378	NYSE	UUU	Thu, Mar 5, 2009	3.05	3.16	3.03	3.10
1377	NYSE	UUU	Wed, Mar 4, 2009	3.35	3.35	3.03	3.27
1376	NYSE	UUU	Tue, Mar 3, 2009	3.30	3.30	3.15	3.30
1375	NYSE	UUU	Mon, Mar 2, 2009	3.05	3.35	3.05	3.34
1374	NYSE	UUU	Fri, Feb 27, 2009	3.54	3.75	3.26	3.26
1373	NYSE	UUU	Thu, Feb 26, 2009	3.63	3.64	3.35	3.63
1372	NYSE	UUU	Wed, Feb 25, 2009	3.35	3.73	3.35	3.64
1371	NYSE	UUU	Tue, Feb 24, 2009	3.52	3.69	3.40	3.50
1370	NYSE	UUU	Mon, Feb 23, 2009	3.65	3.75	3.45	3.59
1369	NYSE	UUU	Fri, Feb 20, 2009	3.60	3.77	3.60	3.76
1368	NYSE	UUU	Thu, Feb 19, 2009	3.68	3.68	3.66	3.66
1367	NYSE	UUU	Wed, Feb 18, 2009	3.53	3.70	3.53	3.70
1366	NYSE	UUU	Tue, Feb 17, 2009	3.53	3.53	3.53	3.53
1365	NYSE	UUU	Fri, Feb 13, 2009	3.70	3.80	3.51	3.55
1364	NYSE	UUU	Thu, Feb 12, 2009	3.45	3.70	3.45	3.70
1363	NYSE	UUU	Wed, Feb 11, 2009	3.65	3.65	3.46	3.46
1362	NYSE	UUU	Tue, Feb 10, 2009	3.66	3.75	3.66	3.75
1361	NYSE	UUU	Mon, Feb 9, 2009	3.70	3.75	3.70	3.75
1360	NYSE	UUU	Fri, Feb 6, 2009	3.80	3.80	3.65	3.70
1359	NYSE	UUU	Thu, Feb 5, 2009	3.74	3.78	3.60	3.60
1358	NYSE	UUU	Wed, Feb 4, 2009	3.75	3.87	3.60	3.87
1357	NYSE	UUU	Tue, Feb 3, 2009	3.88	3.88	3.88	3.88
1356	NYSE	UUU	Mon, Feb 2, 2009	3.80	3.80	3.65	3.79
1355	NYSE	UUU	Fri, Jan 30, 2009	3.57	3.87	3.50	3.87
1354	NYSE	UUU	Thu, Jan 29, 2009	3.49	3.51	3.46	3.51
1353	NYSE	UUU	Wed, Jan 28, 2009	3.75	3.75	3.70	3.70
1352	NYSE	UUU	Tue, Jan 27, 2009	3.50	3.50	3.50	3.50
1351	NYSE	UUU	Mon, Jan 26, 2009	3.60	3.63	3.31	3.54
1350	NYSE	UUU	Fri, Jan 23, 2009	3.70	3.70	3.40	3.50
1349	NYSE	UUU	Thu, Jan 22, 2009	3.79	3.82	3.66	3.75
1348	NYSE	UUU	Wed, Jan 21, 2009	3.90	3.90	3.70	3.82
1347	NYSE	UUU	Tue, Jan 20, 2009	3.90	4.09	3.89	3.89
1346	NYSE	UUU	Fri, Jan 16, 2009	3.75	3.75	3.75	3.75
1345	NYSE	UUU	Thu, Jan 15, 2009	3.95	4.27	3.80	3.85
1344	NYSE	UUU	Wed, Jan 14, 2009	3.95	3.95	3.75	3.89
1343	NYSE	UUU	Tue, Jan 13, 2009	3.75	4.25	3.75	4.00
1342	NYSE	UUU	Mon, Jan 12, 2009	3.70	3.70	3.70	3.70
1341	NYSE	UUU	Fri, Jan 9, 2009	3.69	3.74	3.65	3.72
1340	NYSE	UUU	Thu, Jan 8, 2009	3.60	3.60	3.53	3.53
1339	NYSE	UUU	Wed, Jan 7, 2009	3.55	3.62	3.55	3.62
1338	NYSE	UUU	Tue, Jan 6, 2009	3.59	3.59	3.50	3.59
1337	NYSE	UUU	Mon, Jan 5, 2009	3.45	3.55	3.45	3.45
1336	NYSE	UUU	Fri, Jan 2, 2009	3.40	3.50	3.35	3.50
1335	NYSE	UUU	Wed, Dec 31, 2008	3.15	3.40	3.15	3.30
1334	NYSE	UUU	Tue, Dec 30, 2008	3.00	3.14	2.95	3.09
1333	NYSE	UUU	Mon, Dec 29, 2008	3.15	3.15	2.91	2.93
1332	NYSE	UUU	Fri, Dec 26, 2008	3.15	3.19	3.05	3.15
1331	NYSE	UUU	Wed, Dec 24, 2008	3.05	3.15	3.05	3.15
1330	NYSE	UUU	Tue, Dec 23, 2008	3.15	3.24	2.92	3.04
1329	NYSE	UUU	Mon, Dec 22, 2008	3.12	3.15	3.05	3.15
1328	NYSE	UUU	Fri, Dec 19, 2008	3.20	3.24	3.02	3.15
1327	NYSE	UUU	Thu, Dec 18, 2008	2.81	3.15	2.81	3.02
1326	NYSE	UUU	Wed, Dec 17, 2008	2.78	3.10	2.78	2.92
1325	NYSE	UUU	Tue, Dec 16, 2008	2.92	2.94	2.72	2.94
1324	NYSE	UUU	Mon, Dec 15, 2008	2.85	2.95	2.80	2.82
1323	NYSE	UUU	Fri, Dec 12, 2008	2.71	2.94	2.66	2.78
1322	NYSE	UUU	Thu, Dec 11, 2008	2.66	2.85	2.66	2.85
1321	NYSE	UUU	Wed, Dec 10, 2008	2.72	2.75	2.60	2.70
1320	NYSE	UUU	Tue, Dec 9, 2008	2.60	2.74	2.60	2.65
1319	NYSE	UUU	Mon, Dec 8, 2008	2.74	2.74	2.50	2.65
1318	NYSE	UUU	Fri, Dec 5, 2008	2.80	2.80	2.50	2.65
1317	NYSE	UUU	Thu, Dec 4, 2008	2.60	2.90	2.30	2.90
1316	NYSE	UUU	Wed, Dec 3, 2008	2.58	2.58	2.45	2.55
1315	NYSE	UUU	Tue, Dec 2, 2008	2.55	2.55	2.50	2.55
1314	NYSE	UUU	Mon, Dec 1, 2008	2.75	2.75	2.45	2.52
1313	NYSE	UUU	Fri, Nov 28, 2008	2.51	2.51	2.51	2.51
1312	NYSE	UUU	Wed, Nov 26, 2008	2.50	2.94	2.41	2.85
1311	NYSE	UUU	Tue, Nov 25, 2008	2.50	2.60	2.45	2.60
1310	NYSE	UUU	Mon, Nov 24, 2008	2.55	2.90	2.55	2.55
1309	NYSE	UUU	Fri, Nov 21, 2008	2.50	2.65	2.30	2.55
1308	NYSE	UUU	Thu, Nov 20, 2008	2.85	2.85	2.28	2.40
1307	NYSE	UUU	Wed, Nov 19, 2008	3.05	3.10	2.90	2.90
1306	NYSE	UUU	Tue, Nov 18, 2008	3.45	3.45	3.00	3.25
1305	NYSE	UUU	Fri, Nov 14, 2008	3.55	3.55	3.55	3.55
1304	NYSE	UUU	Thu, Nov 13, 2008	3.70	4.21	3.45	3.78
1303	NYSE	UUU	Wed, Nov 12, 2008	3.30	3.30	3.30	3.30
1302	NYSE	UUU	Tue, Nov 11, 2008	3.30	3.30	3.30	3.30
1301	NYSE	UUU	Mon, Nov 10, 2008	3.60	3.60	3.12	3.15
1300	NYSE	UUU	Fri, Nov 7, 2008	3.60	3.60	3.60	3.60
1299	NYSE	UUU	Thu, Nov 6, 2008	3.60	3.65	3.60	3.63
1298	NYSE	UUU	Wed, Nov 5, 2008	3.60	3.75	3.32	3.75
1297	NYSE	UUU	Tue, Nov 4, 2008	3.20	3.65	3.20	3.40
1296	NYSE	UUU	Mon, Nov 3, 2008	3.00	3.10	2.80	3.05
1295	NYSE	UUU	Fri, Oct 31, 2008	2.97	3.15	2.97	3.15
1294	NYSE	UUU	Thu, Oct 30, 2008	2.95	3.15	2.95	2.95
1293	NYSE	UUU	Wed, Oct 29, 2008	3.19	3.19	2.70	2.88
1292	NYSE	UUU	Tue, Oct 28, 2008	2.90	3.25	2.50	2.80
1291	NYSE	UUU	Mon, Oct 27, 2008	3.30	3.30	3.00	3.10
1290	NYSE	UUU	Fri, Oct 24, 2008	3.00	3.15	3.00	3.00
1289	NYSE	UUU	Thu, Oct 23, 2008	3.39	3.39	2.95	3.14
1288	NYSE	UUU	Wed, Oct 22, 2008	3.25	3.25	3.09	3.12
1287	NYSE	UUU	Tue, Oct 21, 2008	3.70	3.70	3.35	3.45
1286	NYSE	UUU	Mon, Oct 20, 2008	3.75	3.94	3.55	3.84
1285	NYSE	UUU	Fri, Oct 17, 2008	3.22	3.60	3.01	3.60
1284	NYSE	UUU	Thu, Oct 16, 2008	2.85	3.06	2.80	2.97
1283	NYSE	UUU	Wed, Oct 15, 2008	3.00	3.20	3.00	3.01
1282	NYSE	UUU	Tue, Oct 14, 2008	3.40	3.75	3.25	3.25
1281	NYSE	UUU	Mon, Oct 13, 2008	2.90	3.75	2.75	3.10
1280	NYSE	UUU	Fri, Oct 10, 2008	3.85	3.94	1.45	2.90
1279	NYSE	UUU	Thu, Oct 9, 2008	3.96	4.15	3.80	3.93
1278	NYSE	UUU	Wed, Oct 8, 2008	4.30	4.71	3.55	4.00
1277	NYSE	UUU	Tue, Oct 7, 2008	4.93	5.03	4.50	4.50
1276	NYSE	UUU	Mon, Oct 6, 2008	4.90	4.90	4.50	4.82
1275	NYSE	UUU	Fri, Oct 3, 2008	4.80	5.05	4.80	4.99
1274	NYSE	UUU	Thu, Oct 2, 2008	5.24	5.24	4.40	4.70
1273	NYSE	UUU	Wed, Oct 1, 2008	5.05	5.65	5.05	5.10
1272	NYSE	UUU	Tue, Sep 30, 2008	5.01	5.15	4.90	5.00
1271	NYSE	UUU	Mon, Sep 29, 2008	5.45	5.45	4.60	5.01
1270	NYSE	UUU	Fri, Sep 26, 2008	6.01	6.01	5.60	5.85
1269	NYSE	UUU	Thu, Sep 25, 2008	5.61	6.00	5.61	6.00
1268	NYSE	UUU	Wed, Sep 24, 2008	6.15	6.15	5.99	5.99
1267	NYSE	UUU	Tue, Sep 23, 2008	5.90	6.05	5.90	5.90
1266	NYSE	UUU	Mon, Sep 22, 2008	6.00	6.00	5.77	5.77
1265	NYSE	UUU	Fri, Sep 19, 2008	6.20	6.20	5.96	5.99
1264	NYSE	UUU	Thu, Sep 18, 2008	5.73	6.25	5.73	6.00
1263	NYSE	UUU	Wed, Sep 17, 2008	6.15	6.15	5.85	5.85
1262	NYSE	UUU	Tue, Sep 16, 2008	6.38	6.38	6.00	6.10
1261	NYSE	UUU	Mon, Sep 15, 2008	6.05	6.21	6.00	6.16
1260	NYSE	UUU	Fri, Sep 12, 2008	6.35	6.35	6.29	6.29
1259	NYSE	UUU	Thu, Sep 11, 2008	6.40	6.40	6.15	6.15
1258	NYSE	UUU	Wed, Sep 10, 2008	6.41	6.41	6.26	6.26
1257	NYSE	UUU	Tue, Sep 9, 2008	6.01	6.35	6.01	6.35
1256	NYSE	UUU	Mon, Sep 8, 2008	6.45	6.45	6.01	6.01
1255	NYSE	UUU	Fri, Sep 5, 2008	6.10	6.35	6.10	6.30
1254	NYSE	UUU	Thu, Sep 4, 2008	6.18	6.44	6.10	6.10
1253	NYSE	UUU	Wed, Sep 3, 2008	6.31	6.31	6.18	6.22
1252	NYSE	UUU	Tue, Sep 2, 2008	6.50	6.50	6.26	6.44
1251	NYSE	UUU	Fri, Aug 29, 2008	6.48	6.48	6.48	6.48
1250	NYSE	UUU	Thu, Aug 28, 2008	6.50	6.50	6.38	6.50
1249	NYSE	UUU	Wed, Aug 27, 2008	6.50	6.50	6.50	6.50
1248	NYSE	UUU	Tue, Aug 26, 2008	6.35	6.50	6.35	6.50
1247	NYSE	UUU	Mon, Aug 25, 2008	6.54	6.54	6.30	6.32
1246	NYSE	UUU	Fri, Aug 22, 2008	6.50	6.50	6.20	6.45
1245	NYSE	UUU	Thu, Aug 21, 2008	6.50	6.50	6.48	6.48
1244	NYSE	UUU	Wed, Aug 20, 2008	6.45	6.50	6.23	6.45
1243	NYSE	UUU	Tue, Aug 19, 2008	6.58	6.58	6.20	6.30
1242	NYSE	UUU	Mon, Aug 18, 2008	6.30	6.50	6.25	6.25
1241	NYSE	UUU	Fri, Aug 15, 2008	6.30	6.58	6.11	6.22
1240	NYSE	UUU	Thu, Aug 14, 2008	6.29	6.65	5.90	6.50
1239	NYSE	UUU	Wed, Aug 13, 2008	5.80	6.50	5.60	6.45
1238	NYSE	UUU	Tue, Aug 12, 2008	5.45	5.80	5.45	5.60
1237	NYSE	UUU	Mon, Aug 11, 2008	5.95	5.95	5.60	5.60
1236	NYSE	UUU	Fri, Aug 8, 2008	5.40	5.99	5.30	5.83
1235	NYSE	UUU	Thu, Aug 7, 2008	5.60	5.60	5.60	5.60
1234	NYSE	UUU	Wed, Aug 6, 2008	5.50	5.75	5.40	5.75
1233	NYSE	UUU	Tue, Aug 5, 2008	5.26	5.50	5.20	5.20
1232	NYSE	UUU	Mon, Aug 4, 2008	5.23	5.50	4.73	5.45
1231	NYSE	UUU	Fri, Aug 1, 2008	5.39	5.45	5.20	5.34
1230	NYSE	UUU	Thu, Jul 31, 2008	5.30	5.30	5.30	5.30
1229	NYSE	UUU	Wed, Jul 30, 2008	5.00	5.20	5.00	5.20
1228	NYSE	UUU	Tue, Jul 29, 2008	4.90	5.10	4.90	4.90
1227	NYSE	UUU	Mon, Jul 28, 2008	5.00	5.25	5.00	5.00
1226	NYSE	UUU	Fri, Jul 25, 2008	4.95	5.30	4.95	5.15
1225	NYSE	UUU	Thu, Jul 24, 2008	4.80	5.10	4.75	4.95
1224	NYSE	UUU	Wed, Jul 23, 2008	5.05	5.40	4.90	4.92
1223	NYSE	UUU	Tue, Jul 22, 2008	5.10	5.10	4.90	4.90
1222	NYSE	UUU	Mon, Jul 21, 2008	5.12	5.12	5.10	5.10
1221	NYSE	UUU	Fri, Jul 18, 2008	5.32	5.32	4.72	5.02
1220	NYSE	UUU	Thu, Jul 17, 2008	5.01	5.15	5.00	5.01
1219	NYSE	UUU	Wed, Jul 16, 2008	4.75	5.25	4.75	5.00
1218	NYSE	UUU	Tue, Jul 15, 2008	4.75	5.10	4.75	4.85
1217	NYSE	UUU	Mon, Jul 14, 2008	5.15	5.18	4.75	4.88
1216	NYSE	UUU	Fri, Jul 11, 2008	5.27	5.37	5.10	5.10
1215	NYSE	UUU	Thu, Jul 10, 2008	5.25	5.34	5.09	5.28
1214	NYSE	UUU	Wed, Jul 9, 2008	5.35	5.45	5.35	5.45
1213	NYSE	UUU	Tue, Jul 8, 2008	5.30	5.50	5.07	5.50
1212	NYSE	UUU	Mon, Jul 7, 2008	5.40	5.40	4.80	5.15
1211	NYSE	UUU	Thu, Jul 3, 2008	5.29	5.29	5.29	5.29
1210	NYSE	UUU	Tue, Jul 1, 2008	5.50	5.50	4.81	5.20
1209	NYSE	UUU	Mon, Jun 30, 2008	5.50	5.90	5.00	5.29
1208	NYSE	UUU	Fri, Jun 27, 2008	5.54	5.54	5.25	5.50
1207	NYSE	UUU	Thu, Jun 26, 2008	5.75	5.90	5.60	5.61
1206	NYSE	UUU	Wed, Jun 25, 2008	5.80	6.00	5.75	6.00
1205	NYSE	UUU	Tue, Jun 24, 2008	5.80	6.00	5.80	6.00
1204	NYSE	UUU	Mon, Jun 23, 2008	6.25	6.50	5.81	5.95
1203	NYSE	UUU	Fri, Jun 20, 2008	6.11	6.25	5.80	6.25
1202	NYSE	UUU	Thu, Jun 19, 2008	6.20	6.20	6.13	6.20
1201	NYSE	UUU	Wed, Jun 18, 2008	6.39	6.40	6.15	6.20
1200	NYSE	UUU	Tue, Jun 17, 2008	6.11	6.25	6.11	6.20
1199	NYSE	UUU	Mon, Jun 16, 2008	6.11	6.12	6.10	6.10
1198	NYSE	UUU	Fri, Jun 13, 2008	6.10	6.25	6.10	6.25
1197	NYSE	UUU	Thu, Jun 12, 2008	6.10	6.25	6.10	6.25
1196	NYSE	UUU	Wed, Jun 11, 2008	6.05	6.25	6.05	6.25
1195	NYSE	UUU	Tue, Jun 10, 2008	6.30	6.30	6.10	6.10
1194	NYSE	UUU	Mon, Jun 9, 2008	6.40	6.45	6.05	6.25
1193	NYSE	UUU	Fri, Jun 6, 2008	6.55	6.89	6.50	6.65
1192	NYSE	UUU	Thu, Jun 5, 2008	6.35	7.25	6.12	6.85
1191	NYSE	UUU	Wed, Jun 4, 2008	6.10	6.25	6.10	6.25
1190	NYSE	UUU	Tue, Jun 3, 2008	6.10	6.25	6.10	6.20
1189	NYSE	UUU	Mon, Jun 2, 2008	6.13	6.13	6.05	6.05
1188	NYSE	UUU	Fri, May 30, 2008	6.34	6.35	6.11	6.30
1187	NYSE	UUU	Thu, May 29, 2008	6.05	6.25	6.05	6.25
1186	NYSE	UUU	Wed, May 28, 2008	6.00	6.05	6.00	6.05
1185	NYSE	UUU	Tue, May 27, 2008	6.00	6.05	6.00	6.05
1184	NYSE	UUU	Fri, May 23, 2008	6.05	6.05	6.00	6.05
1183	NYSE	UUU	Thu, May 22, 2008	5.90	6.05	5.90	6.05
1182	NYSE	UUU	Wed, May 21, 2008	5.98	6.00	5.90	5.95
1181	NYSE	UUU	Tue, May 20, 2008	6.23	6.25	5.95	6.00
1180	NYSE	UUU	Mon, May 19, 2008	6.10	6.50	6.00	6.05
1179	NYSE	UUU	Fri, May 16, 2008	6.10	6.19	6.10	6.19
1178	NYSE	UUU	Thu, May 15, 2008	6.05	6.24	6.05	6.08
1177	NYSE	UUU	Wed, May 14, 2008	6.20	6.24	6.05	6.24
1176	NYSE	UUU	Tue, May 13, 2008	6.06	6.45	6.06	6.20
1175	NYSE	UUU	Mon, May 12, 2008	6.25	6.30	6.05	6.17
1174	NYSE	UUU	Fri, May 9, 2008	6.20	6.30	6.05	6.05
1173	NYSE	UUU	Thu, May 8, 2008	6.00	6.15	6.00	6.15
1172	NYSE	UUU	Wed, May 7, 2008	6.00	6.05	6.00	6.05
1171	NYSE	UUU	Tue, May 6, 2008	6.00	6.10	6.00	6.10
1170	NYSE	UUU	Mon, May 5, 2008	6.00	6.00	6.00	6.00
1169	NYSE	UUU	Fri, May 2, 2008	6.34	6.40	6.10	6.10
1168	NYSE	UUU	Thu, May 1, 2008	6.40	6.40	6.35	6.35
1167	NYSE	UUU	Wed, Apr 30, 2008	6.21	6.21	6.21	6.21
1166	NYSE	UUU	Tue, Apr 29, 2008	6.02	6.10	5.71	6.10
1165	NYSE	UUU	Mon, Apr 28, 2008	6.29	6.29	6.20	6.20
1164	NYSE	UUU	Fri, Apr 25, 2008	6.00	6.30	6.00	6.20
1163	NYSE	UUU	Thu, Apr 24, 2008	5.75	6.10	5.71	5.71
1162	NYSE	UUU	Wed, Apr 23, 2008	5.80	6.00	5.55	5.90
1161	NYSE	UUU	Tue, Apr 22, 2008	6.00	6.00	5.75	5.80
1160	NYSE	UUU	Mon, Apr 21, 2008	6.25	6.25	6.10	6.10
1159	NYSE	UUU	Fri, Apr 18, 2008	6.13	6.25	6.13	6.25
1158	NYSE	UUU	Thu, Apr 17, 2008	6.20	6.45	6.10	6.45
1157	NYSE	UUU	Wed, Apr 16, 2008	6.25	6.35	6.10	6.20
1156	NYSE	UUU	Mon, Apr 14, 2008	6.58	6.58	6.00	6.25
1155	NYSE	UUU	Fri, Apr 11, 2008	6.40	6.50	6.40	6.50
1154	NYSE	UUU	Thu, Apr 10, 2008	6.50	6.92	6.45	6.50
1153	NYSE	UUU	Wed, Apr 9, 2008	6.75	6.99	6.47	6.50
1152	NYSE	UUU	Tue, Apr 8, 2008	6.90	6.99	6.83	6.86
1151	NYSE	UUU	Mon, Apr 7, 2008	6.81	6.90	6.65	6.90
1150	NYSE	UUU	Fri, Apr 4, 2008	6.70	6.85	6.50	6.78
1149	NYSE	UUU	Thu, Apr 3, 2008	6.40	7.00	6.40	6.89
1148	NYSE	UUU	Wed, Apr 2, 2008	6.85	6.88	6.45	6.50
1147	NYSE	UUU	Tue, Apr 1, 2008	6.35	6.90	6.25	6.85
1146	NYSE	UUU	Mon, Mar 31, 2008	6.55	6.75	6.45	6.45
1145	NYSE	UUU	Fri, Mar 28, 2008	6.50	6.85	6.50	6.70
1144	NYSE	UUU	Thu, Mar 27, 2008	6.45	6.54	6.40	6.54
1143	NYSE	UUU	Wed, Mar 26, 2008	6.30	6.53	6.30	6.53
1142	NYSE	UUU	Tue, Mar 25, 2008	6.25	6.75	6.25	6.50
1141	NYSE	UUU	Mon, Mar 24, 2008	5.91	6.36	5.91	6.18
1140	NYSE	UUU	Thu, Mar 20, 2008	5.80	6.06	5.80	5.92
1139	NYSE	UUU	Wed, Mar 19, 2008	5.70	5.90	5.70	5.90
1138	NYSE	UUU	Tue, Mar 18, 2008	5.68	5.80	5.68	5.80
1137	NYSE	UUU	Mon, Mar 17, 2008	5.80	5.80	5.49	5.76
1136	NYSE	UUU	Fri, Mar 14, 2008	5.78	5.98	5.75	5.90
1135	NYSE	UUU	Thu, Mar 13, 2008	6.00	6.13	5.80	5.80
1134	NYSE	UUU	Wed, Mar 12, 2008	5.80	5.96	5.77	5.80
1133	NYSE	UUU	Tue, Mar 11, 2008	5.86	6.03	5.80	5.83
1132	NYSE	UUU	Mon, Mar 10, 2008	6.00	6.17	5.86	5.86
1131	NYSE	UUU	Fri, Mar 7, 2008	6.00	6.24	5.95	6.15
1130	NYSE	UUU	Thu, Mar 6, 2008	5.96	6.25	5.90	6.15
1129	NYSE	UUU	Wed, Mar 5, 2008	6.05	6.18	6.00	6.05
1128	NYSE	UUU	Tue, Mar 4, 2008	6.10	6.30	6.10	6.10
1127	NYSE	UUU	Mon, Mar 3, 2008	6.65	6.65	6.10	6.12
1126	NYSE	UUU	Fri, Feb 29, 2008	6.60	6.64	6.50	6.50
1125	NYSE	UUU	Thu, Feb 28, 2008	6.48	6.65	6.48	6.65
1124	NYSE	UUU	Wed, Feb 27, 2008	6.23	6.60	6.23	6.44
1123	NYSE	UUU	Tue, Feb 26, 2008	6.20	6.22	6.15	6.22
1122	NYSE	UUU	Mon, Feb 25, 2008	6.43	6.48	6.12	6.16
1121	NYSE	UUU	Fri, Feb 22, 2008	6.39	6.57	6.39	6.50
1120	NYSE	UUU	Thu, Feb 21, 2008	6.40	6.59	6.35	6.57
1119	NYSE	UUU	Wed, Feb 20, 2008	6.30	6.40	6.15	6.40
1118	NYSE	UUU	Tue, Feb 19, 2008	6.06	6.40	6.05	6.10
1117	NYSE	UUU	Fri, Feb 15, 2008	6.00	6.15	5.95	6.06
1116	NYSE	UUU	Thu, Feb 14, 2008	6.21	6.21	6.00	6.03
1115	NYSE	UUU	Wed, Feb 13, 2008	5.12	6.40	4.69	5.91
1114	NYSE	UUU	Tue, Feb 12, 2008	5.55	5.55	5.15	5.16
1113	NYSE	UUU	Mon, Feb 11, 2008	5.40	5.70	5.40	5.60
1112	NYSE	UUU	Fri, Feb 8, 2008	6.37	6.37	5.50	5.61
1111	NYSE	UUU	Thu, Feb 7, 2008	5.74	6.33	5.74	6.33
1110	NYSE	UUU	Wed, Feb 6, 2008	5.77	6.00	5.68	5.97
1109	NYSE	UUU	Tue, Feb 5, 2008	5.20	5.82	5.00	5.75
1108	NYSE	UUU	Mon, Feb 4, 2008	7.00	7.00	5.15	5.50
1107	NYSE	UUU	Fri, Feb 1, 2008	6.88	6.95	6.70	6.95
1106	NYSE	UUU	Thu, Jan 31, 2008	6.90	6.90	6.79	6.89
1105	NYSE	UUU	Wed, Jan 30, 2008	6.24	6.94	6.24	6.87
1104	NYSE	UUU	Tue, Jan 29, 2008	6.67	6.75	6.15	6.50
1103	NYSE	UUU	Mon, Jan 28, 2008	6.15	6.67	6.15	6.67
1102	NYSE	UUU	Fri, Jan 25, 2008	6.50	6.67	6.42	6.50
1101	NYSE	UUU	Thu, Jan 24, 2008	6.30	6.93	5.90	6.55
1100	NYSE	UUU	Wed, Jan 23, 2008	6.50	6.50	6.07	6.29
1099	NYSE	UUU	Tue, Jan 22, 2008	6.70	7.07	5.75	6.50
1098	NYSE	UUU	Fri, Jan 18, 2008	7.02	7.02	6.74	6.90
1097	NYSE	UUU	Thu, Jan 17, 2008	7.11	7.14	6.93	6.97
1096	NYSE	UUU	Wed, Jan 16, 2008	6.63	7.13	6.63	7.13
1095	NYSE	UUU	Tue, Jan 15, 2008	7.00	7.00	6.80	6.82
1094	NYSE	UUU	Mon, Jan 14, 2008	6.85	7.19	6.85	7.05
1093	NYSE	UUU	Fri, Jan 11, 2008	6.84	6.90	6.84	6.90
1092	NYSE	UUU	Thu, Jan 10, 2008	6.97	7.07	6.56	6.97
1091	NYSE	UUU	Wed, Jan 9, 2008	7.00	7.11	6.76	6.90
1090	NYSE	UUU	Tue, Jan 8, 2008	6.95	6.97	6.86	6.96
1089	NYSE	UUU	Mon, Jan 7, 2008	7.04	7.04	6.84	6.93
1088	NYSE	UUU	Fri, Jan 4, 2008	6.91	7.05	6.76	6.85
1087	NYSE	UUU	Thu, Jan 3, 2008	7.50	7.60	6.77	6.82
1086	NYSE	UUU	Wed, Jan 2, 2008	7.55	7.63	7.18	7.27
1085	NYSE	UUU	Mon, Dec 31, 2007	7.20	7.49	7.00	7.40
1084	NYSE	UUU	Fri, Dec 28, 2007	6.80	7.14	6.80	7.14
1083	NYSE	UUU	Thu, Dec 27, 2007	6.85	7.00	6.72	6.82
1082	NYSE	UUU	Wed, Dec 26, 2007	6.80	7.14	6.70	6.96
1081	NYSE	UUU	Mon, Dec 24, 2007	7.00	7.19	6.65	6.80
1080	NYSE	UUU	Fri, Dec 21, 2007	7.05	7.36	6.70	6.89
1079	NYSE	UUU	Thu, Dec 20, 2007	7.29	7.29	6.95	7.05
1078	NYSE	UUU	Wed, Dec 19, 2007	7.26	7.32	7.10	7.14
1077	NYSE	UUU	Tue, Dec 18, 2007	7.58	7.58	7.26	7.29
1076	NYSE	UUU	Mon, Dec 17, 2007	7.60	7.94	7.41	7.41
1075	NYSE	UUU	Fri, Dec 14, 2007	7.90	8.00	7.57	7.76
1074	NYSE	UUU	Thu, Dec 13, 2007	7.63	8.25	7.62	8.03
1073	NYSE	UUU	Wed, Dec 12, 2007	8.02	8.02	7.80	7.92
1072	NYSE	UUU	Tue, Dec 11, 2007	8.05	8.05	7.85	7.93
1071	NYSE	UUU	Mon, Dec 10, 2007	8.10	8.23	8.00	8.12
1070	NYSE	UUU	Fri, Dec 7, 2007	8.10	8.36	8.00	8.30
1069	NYSE	UUU	Thu, Dec 6, 2007	8.50	8.76	8.00	8.20
1068	NYSE	UUU	Wed, Dec 5, 2007	8.29	8.85	8.29	8.47
1067	NYSE	UUU	Tue, Dec 4, 2007	8.25	8.51	8.00	8.19
1066	NYSE	UUU	Mon, Dec 3, 2007	8.67	8.90	8.16	8.47
1065	NYSE	UUU	Fri, Nov 30, 2007	8.30	8.83	8.05	8.41
1064	NYSE	UUU	Thu, Nov 29, 2007	7.99	8.65	7.54	8.31
1063	NYSE	UUU	Wed, Nov 28, 2007	8.63	8.63	7.81	7.98
1062	NYSE	UUU	Tue, Nov 27, 2007	8.60	9.10	8.25	8.41
1061	NYSE	UUU	Mon, Nov 26, 2007	9.10	9.10	7.92	8.44
1060	NYSE	UUU	Fri, Nov 23, 2007	8.95	9.18	8.91	9.10
1059	NYSE	UUU	Wed, Nov 21, 2007	8.66	9.45	8.66	8.84
1058	NYSE	UUU	Tue, Nov 20, 2007	8.99	9.05	8.91	9.00
1057	NYSE	UUU	Mon, Nov 19, 2007	9.86	10.00	8.97	8.99
1056	NYSE	UUU	Fri, Nov 16, 2007	11.25	11.31	10.00	10.00
1055	NYSE	UUU	Thu, Nov 15, 2007	13.51	13.51	10.00	11.01
1054	NYSE	UUU	Wed, Nov 14, 2007	16.03	16.03	14.02	14.10
1053	NYSE	UUU	Tue, Nov 13, 2007	16.15	16.45	15.57	15.87
1052	NYSE	UUU	Mon, Nov 12, 2007	16.05	16.39	15.58	15.58
1051	NYSE	UUU	Fri, Nov 9, 2007	17.00	17.00	16.00	16.26
1050	NYSE	UUU	Thu, Nov 8, 2007	18.35	18.35	17.21	17.21
1049	NYSE	UUU	Wed, Nov 7, 2007	19.00	19.30	18.00	18.38
1048	NYSE	UUU	Tue, Nov 6, 2007	19.92	19.93	19.05	19.30
1047	NYSE	UUU	Mon, Nov 5, 2007	19.62	19.75	19.50	19.56
1046	NYSE	UUU	Fri, Nov 2, 2007	20.08	20.08	19.50	19.72
1045	NYSE	UUU	Thu, Nov 1, 2007	20.89	20.89	19.56	20.25
1044	NYSE	UUU	Wed, Oct 31, 2007	20.95	21.19	20.78	21.06
1043	NYSE	UUU	Tue, Oct 30, 2007	20.79	21.00	20.15	20.90
1042	NYSE	UUU	Mon, Oct 29, 2007	20.70	21.00	20.50	20.95
1041	NYSE	UUU	Fri, Oct 26, 2007	20.00	23.30	19.50	20.77
1040	NYSE	UUU	Thu, Oct 25, 2007	19.42	20.36	19.10	19.97
1039	NYSE	UUU	Wed, Oct 24, 2007	19.64	19.72	19.14	19.69
1038	NYSE	UUU	Tue, Oct 23, 2007	19.31	19.83	19.10	19.46
1037	NYSE	UUU	Mon, Oct 22, 2007	20.25	20.25	18.20	19.32
1036	NYSE	UUU	Fri, Oct 19, 2007	21.25	21.54	20.92	20.93
1035	NYSE	UUU	Thu, Oct 18, 2007	21.68	22.19	21.35	21.35
1034	NYSE	UUU	Wed, Oct 17, 2007	22.61	22.71	21.88	21.98
1033	NYSE	UUU	Tue, Oct 16, 2007	22.60	22.61	21.95	22.03
1032	NYSE	UUU	Mon, Oct 15, 2007	22.81	22.81	21.67	22.70
1031	NYSE	UUU	Fri, Oct 12, 2007	23.75	23.80	22.79	23.32
1030	NYSE	UUU	Thu, Oct 11, 2007	24.30	24.40	23.58	24.00
1029	NYSE	UUU	Wed, Oct 10, 2007	22.93	24.60	22.85	24.38
1028	NYSE	UUU	Tue, Oct 9, 2007	21.80	23.00	21.62	22.93
1027	NYSE	UUU	Mon, Oct 8, 2007	19.86	21.12	19.86	20.94
1026	NYSE	UUU	Fri, Oct 5, 2007	18.40	19.55	18.40	19.40
1025	NYSE	UUU	Thu, Oct 4, 2007	17.76	18.22	17.76	18.18
1024	NYSE	UUU	Wed, Oct 3, 2007	17.80	17.80	17.50	17.76
1023	NYSE	UUU	Tue, Oct 2, 2007	18.50	18.60	17.02	17.85
1022	NYSE	UUU	Mon, Oct 1, 2007	17.00	18.50	17.00	18.50
1021	NYSE	UUU	Fri, Sep 28, 2007	17.65	17.66	17.50	17.53
1020	NYSE	UUU	Thu, Sep 27, 2007	17.53	17.76	17.53	17.60
1019	NYSE	UUU	Wed, Sep 26, 2007	17.24	18.00	17.24	17.51
1018	NYSE	UUU	Tue, Sep 25, 2007	17.09	17.29	17.05	17.29
1017	NYSE	UUU	Mon, Sep 24, 2007	18.87	18.87	17.00	17.18
1016	NYSE	UUU	Fri, Sep 21, 2007	19.17	21.02	18.45	18.45
1015	NYSE	UUU	Thu, Sep 20, 2007	20.20	20.30	19.20	19.30
1014	NYSE	UUU	Wed, Sep 19, 2007	20.00	20.25	19.50	20.20
1013	NYSE	UUU	Tue, Sep 18, 2007	19.46	19.88	19.25	19.79
1012	NYSE	UUU	Mon, Sep 17, 2007	20.01	20.06	19.40	19.60
1011	NYSE	UUU	Fri, Sep 14, 2007	20.87	20.87	19.29	20.04
1010	NYSE	UUU	Thu, Sep 13, 2007	21.91	21.91	20.69	20.90
1009	NYSE	UUU	Wed, Sep 12, 2007	22.00	22.00	21.75	21.75
1008	NYSE	UUU	Tue, Sep 11, 2007	21.69	22.23	21.69	22.13
1007	NYSE	UUU	Mon, Sep 10, 2007	21.80	21.80	21.50	21.69
1006	NYSE	UUU	Fri, Sep 7, 2007	22.28	22.28	21.40	21.40
1005	NYSE	UUU	Thu, Sep 6, 2007	22.17	22.17	21.89	22.03
1004	NYSE	UUU	Wed, Sep 5, 2007	22.38	22.42	21.95	22.07
1003	NYSE	UUU	Tue, Sep 4, 2007	22.43	22.59	22.41	22.41
1002	NYSE	UUU	Fri, Aug 31, 2007	22.24	22.64	22.24	22.48
1001	NYSE	UUU	Thu, Aug 30, 2007	22.04	22.25	22.04	22.05
1000	NYSE	UUU	Wed, Aug 29, 2007	22.23	22.49	22.00	22.24
999	NYSE	UUU	Tue, Aug 28, 2007	23.00	23.06	22.05	22.16
998	NYSE	UUU	Mon, Aug 27, 2007	22.99	23.40	22.86	22.91
997	NYSE	UUU	Fri, Aug 24, 2007	22.86	23.02	22.57	22.97
996	NYSE	UUU	Thu, Aug 23, 2007	23.42	23.42	22.60	22.77
995	NYSE	UUU	Wed, Aug 22, 2007	22.26	23.16	22.26	23.16
994	NYSE	UUU	Tue, Aug 21, 2007	22.02	22.45	22.00	22.43
993	NYSE	UUU	Mon, Aug 20, 2007	21.70	22.22	21.70	22.08
992	NYSE	UUU	Fri, Aug 17, 2007	21.87	22.28	21.87	22.04
991	NYSE	UUU	Thu, Aug 16, 2007	22.50	22.67	20.42	21.91
990	NYSE	UUU	Wed, Aug 15, 2007	21.10	23.62	21.10	23.30
989	NYSE	UUU	Tue, Aug 14, 2007	25.35	25.50	22.60	23.04
988	NYSE	UUU	Mon, Aug 13, 2007	26.26	26.50	26.18	26.34
987	NYSE	UUU	Fri, Aug 10, 2007	26.70	26.89	26.00	26.22
986	NYSE	UUU	Thu, Aug 9, 2007	27.10	27.44	26.22	27.05
985	NYSE	UUU	Wed, Aug 8, 2007	27.35	28.30	27.28	27.50
984	NYSE	UUU	Tue, Aug 7, 2007	26.23	27.40	26.23	27.10
983	NYSE	UUU	Mon, Aug 6, 2007	26.27	26.40	26.24	26.25
982	NYSE	UUU	Fri, Aug 3, 2007	26.37	26.40	26.25	26.27
981	NYSE	UUU	Thu, Aug 2, 2007	26.34	26.65	26.30	26.46
980	NYSE	UUU	Wed, Aug 1, 2007	26.50	26.70	26.25	26.31
979	NYSE	UUU	Tue, Jul 31, 2007	26.50	26.95	26.45	26.81
978	NYSE	UUU	Mon, Jul 30, 2007	26.35	26.60	26.25	26.45
977	NYSE	UUU	Fri, Jul 27, 2007	26.75	26.75	26.25	26.55
976	NYSE	UUU	Thu, Jul 26, 2007	27.40	27.40	26.60	27.05
975	NYSE	UUU	Wed, Jul 25, 2007	27.21	27.30	26.81	26.81
974	NYSE	UUU	Tue, Jul 24, 2007	26.95	27.21	26.95	27.21
973	NYSE	UUU	Mon, Jul 23, 2007	27.30	27.56	27.05	27.21
972	NYSE	UUU	Fri, Jul 20, 2007	27.30	27.91	27.30	27.44
971	NYSE	UUU	Thu, Jul 19, 2007	26.25	27.50	25.92	27.35
970	NYSE	UUU	Wed, Jul 18, 2007	25.80	28.00	25.80	26.35
969	NYSE	UUU	Tue, Jul 17, 2007	27.77	27.97	24.95	26.75
968	NYSE	UUU	Mon, Jul 16, 2007	28.00	28.30	27.43	27.75
967	NYSE	UUU	Fri, Jul 13, 2007	29.10	29.21	27.50	27.72
966	NYSE	UUU	Thu, Jul 12, 2007	29.95	29.95	27.48	27.85
965	NYSE	UUU	Wed, Jul 11, 2007	30.90	31.21	30.65	30.65
964	NYSE	UUU	Tue, Jul 10, 2007	31.21	31.80	30.70	31.15
963	NYSE	UUU	Mon, Jul 9, 2007	31.50	32.24	30.85	31.19
962	NYSE	UUU	Fri, Jul 6, 2007	32.35	32.60	30.80	31.50
961	NYSE	UUU	Thu, Jul 5, 2007	31.57	32.15	31.50	32.15
960	NYSE	UUU	Tue, Jul 3, 2007	31.30	31.70	31.26	31.46
959	NYSE	UUU	Mon, Jul 2, 2007	31.40	32.20	31.35	31.35
958	NYSE	UUU	Fri, Jun 29, 2007	31.09	31.63	31.09	31.22
957	NYSE	UUU	Thu, Jun 28, 2007	30.40	31.25	30.15	31.25
956	NYSE	UUU	Wed, Jun 27, 2007	31.60	31.60	30.85	31.15
955	NYSE	UUU	Tue, Jun 26, 2007	30.61	31.10	30.60	30.98
954	NYSE	UUU	Mon, Jun 25, 2007	32.25	32.25	29.95	30.60
953	NYSE	UUU	Fri, Jun 22, 2007	31.60	33.00	31.60	32.50
952	NYSE	UUU	Thu, Jun 21, 2007	31.51	31.80	31.50	31.60
951	NYSE	UUU	Wed, Jun 20, 2007	32.50	32.65	31.90	32.00
950	NYSE	UUU	Mon, Jun 18, 2007	33.20	33.20	32.40	32.75
949	NYSE	UUU	Fri, Jun 15, 2007	32.61	33.40	32.61	32.75
948	NYSE	UUU	Thu, Jun 14, 2007	33.60	34.06	31.99	32.45
947	NYSE	UUU	Wed, Jun 13, 2007	32.23	33.50	32.23	33.50
946	NYSE	UUU	Tue, Jun 12, 2007	31.50	32.25	31.30	32.21
945	NYSE	UUU	Mon, Jun 11, 2007	31.65	31.88	31.56	31.65
944	NYSE	UUU	Fri, Jun 8, 2007	31.05	31.51	31.05	31.45
943	NYSE	UUU	Thu, Jun 7, 2007	30.10	30.91	30.10	30.90
942	NYSE	UUU	Wed, Jun 6, 2007	29.50	29.65	29.13	29.65
941	NYSE	UUU	Tue, Jun 5, 2007	30.20	30.40	29.10	29.59
940	NYSE	UUU	Mon, Jun 4, 2007	31.03	31.19	30.45	30.45
939	NYSE	UUU	Fri, Jun 1, 2007	31.20	31.21	31.00	31.00
938	NYSE	UUU	Thu, May 31, 2007	30.45	31.63	30.45	31.40
937	NYSE	UUU	Wed, May 30, 2007	31.05	31.08	30.57	30.82
936	NYSE	UUU	Tue, May 29, 2007	31.20	31.30	31.05	31.05
935	NYSE	UUU	Fri, May 25, 2007	30.26	31.05	30.26	31.00
934	NYSE	UUU	Thu, May 24, 2007	30.85	31.59	30.42	31.05
933	NYSE	UUU	Wed, May 23, 2007	30.98	31.35	30.98	31.26
932	NYSE	UUU	Tue, May 22, 2007	30.75	30.86	30.64	30.85
931	NYSE	UUU	Mon, May 21, 2007	32.10	32.10	30.26	30.64
930	NYSE	UUU	Fri, May 18, 2007	30.88	31.51	30.69	31.51
929	NYSE	UUU	Thu, May 17, 2007	31.08	31.97	30.65	30.87
928	NYSE	UUU	Wed, May 16, 2007	31.05	31.23	30.55	31.23
927	NYSE	UUU	Tue, May 15, 2007	30.36	31.27	30.10	31.27
926	NYSE	UUU	Mon, May 14, 2007	31.75	32.05	30.25	30.56
925	NYSE	UUU	Fri, May 11, 2007	30.87	32.93	30.75	32.00
924	NYSE	UUU	Thu, May 10, 2007	30.30	30.95	30.30	30.75
923	NYSE	UUU	Wed, May 9, 2007	30.50	30.95	30.50	30.82
922	NYSE	UUU	Tue, May 8, 2007	31.30	31.30	30.50	30.50
921	NYSE	UUU	Mon, May 7, 2007	31.15	31.32	31.00	31.15
920	NYSE	UUU	Fri, May 4, 2007	32.70	32.90	31.10	31.37
919	NYSE	UUU	Thu, May 3, 2007	30.20	32.16	30.05	32.16
918	NYSE	UUU	Wed, May 2, 2007	31.05	31.16	29.40	30.24
917	NYSE	UUU	Tue, May 1, 2007	31.05	31.05	30.69	30.84
916	NYSE	UUU	Mon, Apr 30, 2007	31.07	31.30	31.00	31.00
915	NYSE	UUU	Fri, Apr 27, 2007	31.15	31.29	31.00	31.05
914	NYSE	UUU	Thu, Apr 26, 2007	31.25	31.60	31.25	31.38
913	NYSE	UUU	Wed, Apr 25, 2007	31.06	31.28	31.00	31.10
912	NYSE	UUU	Tue, Apr 24, 2007	31.31	32.00	31.10	31.20
911	NYSE	UUU	Mon, Apr 23, 2007	32.65	32.75	30.43	31.25
910	NYSE	UUU	Fri, Apr 20, 2007	31.43	33.05	31.43	32.90
909	NYSE	UUU	Thu, Apr 19, 2007	31.00	31.90	30.35	31.18
908	NYSE	UUU	Wed, Apr 18, 2007	30.75	31.12	30.15	30.75
907	NYSE	UUU	Tue, Apr 17, 2007	31.10	31.43	30.79	31.13
906	NYSE	UUU	Mon, Apr 16, 2007	31.40	32.50	30.50	30.88
905	NYSE	UUU	Fri, Apr 13, 2007	30.16	32.17	30.14	31.40
904	NYSE	UUU	Thu, Apr 12, 2007	32.41	32.41	30.60	31.38
903	NYSE	UUU	Wed, Apr 11, 2007	33.15	33.19	32.42	32.42
902	NYSE	UUU	Tue, Apr 10, 2007	33.45	33.62	32.20	32.70
901	NYSE	UUU	Mon, Apr 9, 2007	35.20	35.20	32.50	33.20
900	NYSE	UUU	Thu, Apr 5, 2007	35.60	35.84	34.38	35.00
899	NYSE	UUU	Wed, Apr 4, 2007	35.60	35.94	35.01	35.81
898	NYSE	UUU	Tue, Apr 3, 2007	36.07	36.29	34.60	36.00
897	NYSE	UUU	Mon, Apr 2, 2007	34.60	36.20	34.46	36.14
896	NYSE	UUU	Fri, Mar 30, 2007	34.99	35.00	34.00	34.35
895	NYSE	UUU	Thu, Mar 29, 2007	33.93	35.04	32.23	34.75
894	NYSE	UUU	Wed, Mar 28, 2007	34.16	34.19	33.41	33.71
893	NYSE	UUU	Tue, Mar 27, 2007	34.17	34.39	32.00	33.91
892	NYSE	UUU	Mon, Mar 26, 2007	33.51	34.55	33.50	34.17
891	NYSE	UUU	Fri, Mar 23, 2007	34.10	34.19	33.75	34.04
890	NYSE	UUU	Thu, Mar 22, 2007	33.99	34.20	33.01	34.00
889	NYSE	UUU	Wed, Mar 21, 2007	32.77	34.19	32.61	33.93
888	NYSE	UUU	Tue, Mar 20, 2007	30.97	32.75	30.36	32.74
887	NYSE	UUU	Mon, Mar 19, 2007	30.80	31.00	30.35	30.84
886	NYSE	UUU	Fri, Mar 16, 2007	30.22	30.69	29.98	30.30
885	NYSE	UUU	Thu, Mar 15, 2007	30.55	30.88	29.86	30.47
884	NYSE	UUU	Wed, Mar 14, 2007	30.00	30.73	30.00	30.56
883	NYSE	UUU	Tue, Mar 13, 2007	30.69	30.88	29.90	30.25
882	NYSE	UUU	Mon, Mar 12, 2007	30.56	30.70	30.25	30.59
881	NYSE	UUU	Fri, Mar 9, 2007	30.39	30.53	30.26	30.34
880	NYSE	UUU	Thu, Mar 8, 2007	29.99	30.55	29.99	30.28
879	NYSE	UUU	Wed, Mar 7, 2007	29.83	30.24	29.60	29.75
878	NYSE	UUU	Tue, Mar 6, 2007	29.79	30.14	29.79	29.91
877	NYSE	UUU	Mon, Mar 5, 2007	29.70	30.20	29.33	29.55
876	NYSE	UUU	Fri, Mar 2, 2007	28.86	29.72	28.61	29.72
875	NYSE	UUU	Thu, Mar 1, 2007	28.81	29.50	28.56	29.11
874	NYSE	UUU	Wed, Feb 28, 2007	28.70	28.80	26.50	28.80
873	NYSE	UUU	Tue, Feb 27, 2007	30.40	30.40	28.75	28.95
872	NYSE	UUU	Mon, Feb 26, 2007	30.35	30.64	30.20	30.64
871	NYSE	UUU	Fri, Feb 23, 2007	30.06	30.47	29.99	30.10
870	NYSE	UUU	Thu, Feb 22, 2007	29.86	30.09	29.80	30.04
869	NYSE	UUU	Wed, Feb 21, 2007	30.01	30.25	30.00	30.00
868	NYSE	UUU	Tue, Feb 20, 2007	30.02	30.50	29.51	30.20
867	NYSE	UUU	Fri, Feb 16, 2007	29.63	30.18	29.63	30.01
866	NYSE	UUU	Thu, Feb 15, 2007	29.39	29.74	28.94	29.63
865	NYSE	UUU	Wed, Feb 14, 2007	29.82	30.74	28.52	29.24
864	NYSE	UUU	Tue, Feb 13, 2007	30.49	30.75	29.20	29.59
863	NYSE	UUU	Mon, Feb 12, 2007	29.59	30.25	27.90	29.65
862	NYSE	UUU	Fri, Feb 9, 2007	31.42	31.74	29.31	29.49
861	NYSE	UUU	Thu, Feb 8, 2007	30.52	31.96	29.49	31.05
860	NYSE	UUU	Wed, Feb 7, 2007	30.78	31.50	30.25	31.44
859	NYSE	UUU	Tue, Feb 6, 2007	28.70	30.48	28.51	30.35
858	NYSE	UUU	Mon, Feb 5, 2007	29.06	29.95	27.75	28.94
857	NYSE	UUU	Fri, Feb 2, 2007	26.70	29.40	26.30	28.70
856	NYSE	UUU	Thu, Feb 1, 2007	26.04	26.67	26.04	26.67
855	NYSE	UUU	Wed, Jan 31, 2007	26.15	26.20	26.02	26.12
854	NYSE	UUU	Tue, Jan 30, 2007	25.90	26.20	25.90	26.00
853	NYSE	UUU	Mon, Jan 29, 2007	26.65	26.65	26.00	26.10
852	NYSE	UUU	Fri, Jan 26, 2007	26.51	26.65	26.51	26.65
851	NYSE	UUU	Thu, Jan 25, 2007	26.50	26.55	26.41	26.55
850	NYSE	UUU	Wed, Jan 24, 2007	25.82	26.98	25.80	26.74
849	NYSE	UUU	Tue, Jan 23, 2007	26.79	26.79	26.00	26.02
848	NYSE	UUU	Mon, Jan 22, 2007	26.64	26.83	26.50	26.57
847	NYSE	UUU	Fri, Jan 19, 2007	26.00	27.25	26.00	26.65
846	NYSE	UUU	Thu, Jan 18, 2007	25.94	27.02	25.80	26.10
845	NYSE	UUU	Wed, Jan 17, 2007	26.79	27.07	26.69	26.70
844	NYSE	UUU	Tue, Jan 16, 2007	27.40	27.41	26.75	26.77
843	NYSE	UUU	Fri, Jan 12, 2007	26.98	27.36	26.75	26.99
842	NYSE	UUU	Thu, Jan 11, 2007	27.96	28.45	26.65	26.75
841	NYSE	UUU	Wed, Jan 10, 2007	26.95	27.73	26.70	27.38
840	NYSE	UUU	Tue, Jan 9, 2007	27.28	27.29	26.72	26.75
839	NYSE	UUU	Mon, Jan 8, 2007	27.42	27.61	27.09	27.10
838	NYSE	UUU	Fri, Jan 5, 2007	26.74	27.31	26.74	27.17
837	NYSE	UUU	Thu, Jan 4, 2007	27.10	27.10	26.49	26.71
836	NYSE	UUU	Wed, Jan 3, 2007	28.10	28.10	26.65	26.95
835	NYSE	UUU	Fri, Dec 29, 2006	28.15	28.15	27.29	27.94
834	NYSE	UUU	Thu, Dec 28, 2006	28.06	28.15	27.88	28.15
833	NYSE	UUU	Wed, Dec 27, 2006	26.97	28.45	26.97	28.30
832	NYSE	UUU	Tue, Dec 26, 2006	27.09	27.09	26.14	26.75
831	NYSE	UUU	Fri, Dec 22, 2006	27.10	27.10	26.81	26.97
830	NYSE	UUU	Thu, Dec 21, 2006	26.67	27.60	26.67	26.84
829	NYSE	UUU	Wed, Dec 20, 2006	26.73	27.50	26.55	26.67
828	NYSE	UUU	Tue, Dec 19, 2006	26.29	27.20	26.10	26.73
827	NYSE	UUU	Mon, Dec 18, 2006	27.48	27.70	25.93	26.54
826	NYSE	UUU	Fri, Dec 15, 2006	28.80	28.85	26.20	27.24
825	NYSE	UUU	Thu, Dec 14, 2006	28.70	29.51	28.50	28.81
824	NYSE	UUU	Wed, Dec 13, 2006	29.28	30.25	28.45	28.70
823	NYSE	UUU	Tue, Dec 12, 2006	26.70	29.37	26.70	29.11
822	NYSE	UUU	Mon, Dec 11, 2006	26.10	26.50	26.10	26.45
821	NYSE	UUU	Fri, Dec 8, 2006	25.85	25.92	25.60	25.85
820	NYSE	UUU	Thu, Dec 7, 2006	25.50	25.72	25.50	25.69
819	NYSE	UUU	Wed, Dec 6, 2006	25.10	25.79	25.10	25.57
818	NYSE	UUU	Tue, Dec 5, 2006	25.75	25.84	25.31	25.60
817	NYSE	UUU	Mon, Dec 4, 2006	24.93	25.83	24.88	25.56
816	NYSE	UUU	Fri, Dec 1, 2006	25.60	25.60	23.85	24.93
815	NYSE	UUU	Thu, Nov 30, 2006	25.68	25.83	25.35	25.64
814	NYSE	UUU	Wed, Nov 29, 2006	24.80	25.30	24.80	25.30
813	NYSE	UUU	Tue, Nov 28, 2006	23.81	24.68	23.81	24.55
812	NYSE	UUU	Mon, Nov 27, 2006	24.00	24.38	23.88	24.02
811	NYSE	UUU	Fri, Nov 24, 2006	25.88	25.88	24.84	24.84
810	NYSE	UUU	Wed, Nov 22, 2006	26.29	26.29	25.50	25.80
809	NYSE	UUU	Tue, Nov 21, 2006	26.12	26.65	25.55	26.65
808	NYSE	UUU	Mon, Nov 20, 2006	26.20	26.30	25.50	25.85
807	NYSE	UUU	Fri, Nov 17, 2006	25.35	26.19	25.35	26.03
806	NYSE	UUU	Thu, Nov 16, 2006	26.00	26.20	25.46	25.56
805	NYSE	UUU	Wed, Nov 15, 2006	24.95	26.10	24.88	26.10
804	NYSE	UUU	Tue, Nov 14, 2006	24.30	25.00	23.25	24.73
803	NYSE	UUU	Mon, Nov 13, 2006	23.05	23.75	22.75	23.32
802	NYSE	UUU	Fri, Nov 10, 2006	26.50	26.50	21.40	23.69
801	NYSE	UUU	Thu, Nov 9, 2006	27.66	28.00	24.86	25.73
800	NYSE	UUU	Wed, Nov 8, 2006	26.80	27.57	26.76	27.41
799	NYSE	UUU	Tue, Nov 7, 2006	27.25	27.40	26.10	27.04
798	NYSE	UUU	Mon, Nov 6, 2006	26.23	26.25	25.75	25.98
797	NYSE	UUU	Fri, Nov 3, 2006	25.55	25.64	25.01	25.59
796	NYSE	UUU	Thu, Nov 2, 2006	25.05	25.75	25.00	25.39
795	NYSE	UUU	Wed, Nov 1, 2006	24.95	25.07	24.49	24.98
794	NYSE	UUU	Tue, Oct 31, 2006	24.35	24.94	23.75	24.82
793	NYSE	UUU	Mon, Oct 30, 2006	23.99	24.74	23.90	24.60
792	NYSE	UUU	Fri, Oct 27, 2006	23.25	23.84	23.25	23.72
791	NYSE	UUU	Thu, Oct 26, 2006	21.85	23.24	21.85	23.11
790	NYSE	UUU	Wed, Oct 25, 2006	21.45	21.75	21.45	21.65
789	NYSE	UUU	Tue, Oct 24, 2006	21.67	21.75	21.38	21.46
788	NYSE	UUU	Mon, Oct 23, 2006	21.25	21.73	21.20	21.43
787	NYSE	UUU	Fri, Oct 20, 2006	21.25	21.25	21.09	21.15
786	NYSE	UUU	Thu, Oct 19, 2006	21.23	21.40	21.23	21.24
785	NYSE	UUU	Wed, Oct 18, 2006	21.00	21.24	21.00	21.23
784	NYSE	UUU	Tue, Oct 17, 2006	21.10	21.45	20.47	21.20
783	NYSE	UUU	Mon, Oct 16, 2006	20.89	21.08	20.84	20.89
782	NYSE	UUU	Fri, Oct 13, 2006	20.89	21.03	20.54	20.89
781	NYSE	UUU	Thu, Oct 12, 2006	21.45	21.64	21.01	21.05
780	NYSE	UUU	Wed, Oct 11, 2006	21.86	21.89	21.38	21.45
779	NYSE	UUU	Tue, Oct 10, 2006	21.26	22.01	21.15	21.89
778	NYSE	UUU	Mon, Oct 9, 2006	21.11	21.26	21.01	21.15
777	NYSE	UUU	Fri, Oct 6, 2006	20.96	21.10	20.90	21.10
776	NYSE	UUU	Thu, Oct 5, 2006	20.65	21.00	20.65	20.99
775	NYSE	UUU	Wed, Oct 4, 2006	20.62	20.69	20.56	20.65
774	NYSE	UUU	Tue, Oct 3, 2006	20.25	20.54	20.25	20.48
773	NYSE	UUU	Mon, Oct 2, 2006	20.39	20.63	20.18	20.59
772	NYSE	UUU	Fri, Sep 29, 2006	20.17	20.44	20.17	20.44
771	NYSE	UUU	Thu, Sep 28, 2006	20.14	20.20	19.88	20.10
770	NYSE	UUU	Wed, Sep 27, 2006	20.29	20.48	20.14	20.29
769	NYSE	UUU	Tue, Sep 26, 2006	20.68	20.68	19.80	20.24
768	NYSE	UUU	Mon, Sep 25, 2006	19.88	20.09	19.84	20.03
767	NYSE	UUU	Fri, Sep 22, 2006	19.43	19.83	19.43	19.69
766	NYSE	UUU	Thu, Sep 21, 2006	18.75	19.68	18.75	19.39
765	NYSE	UUU	Wed, Sep 20, 2006	18.65	19.05	18.53	18.56
764	NYSE	UUU	Tue, Sep 19, 2006	18.75	18.75	17.47	18.40
763	NYSE	UUU	Mon, Sep 18, 2006	19.73	20.08	18.75	18.75
762	NYSE	UUU	Fri, Sep 15, 2006	19.91	20.13	19.43	19.73
761	NYSE	UUU	Thu, Sep 14, 2006	19.13	19.83	19.13	19.73
760	NYSE	UUU	Wed, Sep 13, 2006	18.68	19.11	18.68	19.08
759	NYSE	UUU	Tue, Sep 12, 2006	18.34	18.68	18.24	18.68
758	NYSE	UUU	Mon, Sep 11, 2006	18.23	18.38	18.16	18.38
757	NYSE	UUU	Fri, Sep 8, 2006	18.15	18.17	18.07	18.14
756	NYSE	UUU	Thu, Sep 7, 2006	18.00	18.06	17.63	18.06
755	NYSE	UUU	Wed, Sep 6, 2006	17.55	18.00	17.55	18.00
754	NYSE	UUU	Tue, Sep 5, 2006	17.48	17.56	17.48	17.56
753	NYSE	UUU	Fri, Sep 1, 2006	17.59	17.63	17.40	17.57
752	NYSE	UUU	Thu, Aug 31, 2006	17.57	17.78	17.48	17.58
751	NYSE	UUU	Wed, Aug 30, 2006	17.33	17.41	17.27	17.30
750	NYSE	UUU	Tue, Aug 29, 2006	17.10	17.23	17.06	17.23
749	NYSE	UUU	Mon, Aug 28, 2006	17.21	17.27	17.15	17.25
748	NYSE	UUU	Fri, Aug 25, 2006	16.50	17.03	16.46	17.03
747	NYSE	UUU	Thu, Aug 24, 2006	16.13	16.38	16.13	16.38
746	NYSE	UUU	Wed, Aug 23, 2006	16.01	16.05	15.94	15.95
745	NYSE	UUU	Tue, Aug 22, 2006	15.94	16.16	15.94	15.95
744	NYSE	UUU	Mon, Aug 21, 2006	15.98	16.04	15.94	15.95
743	NYSE	UUU	Fri, Aug 18, 2006	15.78	16.12	15.75	15.98
742	NYSE	UUU	Thu, Aug 17, 2006	15.94	16.13	15.94	15.97
741	NYSE	UUU	Wed, Aug 16, 2006	16.30	16.31	16.10	16.13
740	NYSE	UUU	Tue, Aug 15, 2006	16.05	16.31	16.05	16.13
739	NYSE	UUU	Mon, Aug 14, 2006	17.51	17.70	15.73	16.23
738	NYSE	UUU	Fri, Aug 11, 2006	17.02	17.02	17.02	17.02
737	NYSE	UUU	Thu, Aug 10, 2006	17.02	17.02	16.88	17.00
736	NYSE	UUU	Wed, Aug 9, 2006	16.88	16.98	16.88	16.98
735	NYSE	UUU	Tue, Aug 8, 2006	17.03	17.03	16.80	16.85
734	NYSE	UUU	Mon, Aug 7, 2006	16.76	16.88	16.69	16.88
733	NYSE	UUU	Fri, Aug 4, 2006	16.88	17.03	16.80	16.80
732	NYSE	UUU	Thu, Aug 3, 2006	16.96	16.99	16.78	16.78
731	NYSE	UUU	Wed, Aug 2, 2006	17.09	17.18	17.03	17.03
730	NYSE	UUU	Tue, Aug 1, 2006	16.84	17.12	16.84	17.12
729	NYSE	UUU	Mon, Jul 31, 2006	16.54	16.90	16.50	16.90
728	NYSE	UUU	Fri, Jul 28, 2006	16.69	16.69	16.65	16.65
727	NYSE	UUU	Thu, Jul 27, 2006	16.65	16.65	16.61	16.61
726	NYSE	UUU	Wed, Jul 26, 2006	16.65	16.81	16.54	16.81
725	NYSE	UUU	Tue, Jul 25, 2006	16.91	17.48	16.27	16.80
724	NYSE	UUU	Mon, Jul 24, 2006	16.84	16.84	16.46	16.80
723	NYSE	UUU	Fri, Jul 21, 2006	16.69	16.84	16.43	16.84
722	NYSE	UUU	Thu, Jul 20, 2006	16.54	16.54	16.49	16.54
721	NYSE	UUU	Wed, Jul 19, 2006	16.50	16.61	16.43	16.50
720	NYSE	UUU	Tue, Jul 18, 2006	16.88	16.88	16.54	16.58
719	NYSE	UUU	Mon, Jul 17, 2006	17.36	17.36	16.61	16.94
718	NYSE	UUU	Fri, Jul 14, 2006	17.63	17.70	17.44	17.44
717	NYSE	UUU	Thu, Jul 13, 2006	17.66	17.70	17.36	17.63
716	NYSE	UUU	Wed, Jul 12, 2006	18.00	18.00	17.63	17.70
715	NYSE	UUU	Tue, Jul 11, 2006	17.85	17.93	17.85	17.92
714	NYSE	UUU	Mon, Jul 10, 2006	17.78	17.85	17.70	17.85
713	NYSE	UUU	Fri, Jul 7, 2006	17.74	17.81	17.67	17.81
712	NYSE	UUU	Thu, Jul 6, 2006	17.65	17.77	17.55	17.63
711	NYSE	UUU	Wed, Jul 5, 2006	17.55	17.62	17.46	17.62
710	NYSE	UUU	Mon, Jul 3, 2006	17.17	17.59	17.16	17.48
709	NYSE	UUU	Fri, Jun 30, 2006	16.58	17.06	16.58	17.02
708	NYSE	UUU	Thu, Jun 29, 2006	15.92	18.18	15.92	16.70
707	NYSE	UUU	Wed, Jun 28, 2006	15.75	15.93	15.56	15.93
706	NYSE	UUU	Tue, Jun 27, 2006	16.24	16.25	15.83	15.86
705	NYSE	UUU	Mon, Jun 26, 2006	16.46	16.46	16.24	16.24
704	NYSE	UUU	Fri, Jun 23, 2006	16.50	16.50	16.35	16.35
703	NYSE	UUU	Thu, Jun 22, 2006	15.94	16.13	15.94	16.13
702	NYSE	UUU	Wed, Jun 21, 2006	15.86	16.05	15.56	15.98
701	NYSE	UUU	Tue, Jun 20, 2006	15.45	16.13	15.45	15.83
700	NYSE	UUU	Mon, Jun 19, 2006	14.96	15.56	14.96	15.56
699	NYSE	UUU	Fri, Jun 16, 2006	14.25	15.15	14.25	14.89
698	NYSE	UUU	Thu, Jun 15, 2006	13.54	14.10	13.54	14.10
697	NYSE	UUU	Wed, Jun 14, 2006	13.31	13.68	13.31	13.60
696	NYSE	UUU	Tue, Jun 13, 2006	14.06	14.08	13.32	13.58
695	NYSE	UUU	Mon, Jun 12, 2006	14.78	15.11	14.44	14.44
694	NYSE	UUU	Fri, Jun 9, 2006	14.75	14.78	14.63	14.78
693	NYSE	UUU	Thu, Jun 8, 2006	15.19	15.19	14.48	14.89
692	NYSE	UUU	Wed, Jun 7, 2006	15.53	15.53	15.19	15.19
691	NYSE	UUU	Tue, Jun 6, 2006	15.38	15.68	15.38	15.68
690	NYSE	UUU	Mon, Jun 5, 2006	15.75	16.13	15.41	15.41
689	NYSE	UUU	Fri, Jun 2, 2006	15.00	15.56	14.45	15.47
688	NYSE	UUU	Thu, Jun 1, 2006	15.34	15.34	15.19	15.19
687	NYSE	UUU	Wed, May 31, 2006	15.41	15.60	15.23	15.30
686	NYSE	UUU	Tue, May 30, 2006	15.75	15.83	15.53	15.53
685	NYSE	UUU	Fri, May 26, 2006	15.75	16.69	15.68	15.75
684	NYSE	UUU	Thu, May 25, 2006	15.94	15.94	15.71	15.89
683	NYSE	UUU	Wed, May 24, 2006	16.46	16.46	16.09	16.09
682	NYSE	UUU	Tue, May 23, 2006	16.20	16.50	16.20	16.50
681	NYSE	UUU	Mon, May 22, 2006	17.20	17.20	16.14	16.14
680	NYSE	UUU	Fri, May 19, 2006	17.29	17.29	16.13	17.29
679	NYSE	UUU	Thu, May 18, 2006	17.14	17.40	17.14	17.25
678	NYSE	UUU	Wed, May 17, 2006	16.84	17.63	16.72	16.99
677	NYSE	UUU	Tue, May 16, 2006	16.41	16.69	16.35	16.69
676	NYSE	UUU	Mon, May 15, 2006	16.39	16.50	16.21	16.40
675	NYSE	UUU	Fri, May 12, 2006	17.33	17.33	16.50	16.66
674	NYSE	UUU	Thu, May 11, 2006	17.51	17.52	17.51	17.51
673	NYSE	UUU	Wed, May 10, 2006	17.94	17.94	16.13	17.54
672	NYSE	UUU	Tue, May 9, 2006	17.74	17.97	17.63	17.76
671	NYSE	UUU	Mon, May 8, 2006	17.73	17.73	17.58	17.63
670	NYSE	UUU	Fri, May 5, 2006	17.63	17.78	17.51	17.73
669	NYSE	UUU	Thu, May 4, 2006	17.59	17.63	17.48	17.63
668	NYSE	UUU	Wed, May 3, 2006	17.59	17.59	17.28	17.59
667	NYSE	UUU	Tue, May 2, 2006	17.44	17.55	17.38	17.55
666	NYSE	UUU	Mon, May 1, 2006	18.30	18.38	16.99	17.27
665	NYSE	UUU	Fri, Apr 28, 2006	16.82	17.18	16.82	17.10
664	NYSE	UUU	Thu, Apr 27, 2006	16.73	16.87	16.65	16.65
663	NYSE	UUU	Wed, Apr 26, 2006	16.65	16.76	16.43	16.72
662	NYSE	UUU	Tue, Apr 25, 2006	17.30	17.31	16.49	16.65
661	NYSE	UUU	Mon, Apr 24, 2006	16.67	17.48	16.50	17.48
660	NYSE	UUU	Fri, Apr 21, 2006	16.67	16.67	16.35	16.49
659	NYSE	UUU	Thu, Apr 20, 2006	16.73	16.73	16.35	16.64
658	NYSE	UUU	Wed, Apr 19, 2006	15.56	16.88	15.56	16.88
657	NYSE	UUU	Tue, Apr 18, 2006	15.86	15.86	15.19	15.71
656	NYSE	UUU	Mon, Apr 17, 2006	16.37	16.37	15.70	15.89
655	NYSE	UUU	Thu, Apr 13, 2006	16.31	16.65	16.31	16.36
654	NYSE	UUU	Wed, Apr 12, 2006	16.16	16.50	15.99	16.50
653	NYSE	UUU	Tue, Apr 11, 2006	17.25	17.40	15.84	15.98
652	NYSE	UUU	Mon, Apr 10, 2006	17.14	17.32	17.03	17.25
651	NYSE	UUU	Fri, Apr 7, 2006	18.04	18.34	16.97	17.10
650	NYSE	UUU	Thu, Apr 6, 2006	17.54	18.19	17.54	17.73
649	NYSE	UUU	Wed, Apr 5, 2006	17.10	17.48	16.81	17.39
648	NYSE	UUU	Tue, Apr 4, 2006	17.40	17.61	16.65	17.00
647	NYSE	UUU	Mon, Apr 3, 2006	16.50	17.63	16.43	17.25
646	NYSE	UUU	Fri, Mar 31, 2006	16.31	16.35	16.05	16.35
645	NYSE	UUU	Thu, Mar 30, 2006	16.32	16.32	16.13	16.31
644	NYSE	UUU	Wed, Mar 29, 2006	16.20	16.34	16.05	16.32
643	NYSE	UUU	Tue, Mar 28, 2006	16.54	16.56	15.83	16.04
642	NYSE	UUU	Mon, Mar 27, 2006	16.24	16.38	16.13	16.35
641	NYSE	UUU	Fri, Mar 24, 2006	16.13	16.50	15.98	16.31
640	NYSE	UUU	Thu, Mar 23, 2006	16.13	16.13	15.26	16.09
639	NYSE	UUU	Wed, Mar 22, 2006	16.61	16.79	16.16	16.18
638	NYSE	UUU	Tue, Mar 21, 2006	16.80	16.84	16.51	16.51
637	NYSE	UUU	Mon, Mar 20, 2006	16.88	16.88	16.65	16.69
636	NYSE	UUU	Fri, Mar 17, 2006	16.84	16.88	16.76	16.88
635	NYSE	UUU	Thu, Mar 16, 2006	16.58	16.88	16.58	16.84
634	NYSE	UUU	Wed, Mar 15, 2006	16.88	17.25	15.64	16.74
633	NYSE	UUU	Tue, Mar 14, 2006	16.72	17.06	16.72	16.87
632	NYSE	UUU	Mon, Mar 13, 2006	16.44	17.51	16.31	16.76
631	NYSE	UUU	Fri, Mar 10, 2006	15.08	16.43	15.08	16.26
630	NYSE	UUU	Thu, Mar 9, 2006	15.15	15.65	15.06	15.17
629	NYSE	UUU	Wed, Mar 8, 2006	16.50	16.50	15.52	15.59
628	NYSE	UUU	Tue, Mar 7, 2006	17.00	17.05	15.68	16.76
627	NYSE	UUU	Mon, Mar 6, 2006	18.06	18.11	16.73	16.91
626	NYSE	UUU	Fri, Mar 3, 2006	18.00	18.12	17.81	18.08
625	NYSE	UUU	Thu, Mar 2, 2006	17.78	17.99	17.48	17.96
624	NYSE	UUU	Wed, Mar 1, 2006	17.63	17.96	17.59	17.72
623	NYSE	UUU	Tue, Feb 28, 2006	17.40	17.40	16.93	17.32
622	NYSE	UUU	Mon, Feb 27, 2006	17.24	17.62	17.21	17.60
621	NYSE	UUU	Fri, Feb 24, 2006	17.21	17.21	17.03	17.19
620	NYSE	UUU	Thu, Feb 23, 2006	17.12	17.25	16.80	17.14
619	NYSE	UUU	Wed, Feb 22, 2006	16.89	17.39	16.89	17.10
618	NYSE	UUU	Tue, Feb 21, 2006	16.67	16.85	15.92	16.85
617	NYSE	UUU	Fri, Feb 17, 2006	16.56	17.63	16.36	16.50
616	NYSE	UUU	Thu, Feb 16, 2006	15.30	16.67	15.30	16.41
615	NYSE	UUU	Wed, Feb 15, 2006	15.30	15.37	14.82	15.23
614	NYSE	UUU	Tue, Feb 14, 2006	15.19	15.51	15.01	15.35
613	NYSE	UUU	Mon, Feb 13, 2006	13.88	15.74	13.88	14.89
612	NYSE	UUU	Fri, Feb 10, 2006	12.75	12.76	12.68	12.76
611	NYSE	UUU	Thu, Feb 9, 2006	12.83	12.83	12.74	12.75
610	NYSE	UUU	Wed, Feb 8, 2006	12.78	12.80	12.71	12.71
609	NYSE	UUU	Tue, Feb 7, 2006	12.98	12.98	12.78	12.78
608	NYSE	UUU	Mon, Feb 6, 2006	12.83	12.85	12.75	12.85
607	NYSE	UUU	Fri, Feb 3, 2006	12.75	12.82	12.75	12.76
606	NYSE	UUU	Thu, Feb 2, 2006	12.68	12.76	12.64	12.75
605	NYSE	UUU	Wed, Feb 1, 2006	13.05	13.05	12.77	12.77
604	NYSE	UUU	Tue, Jan 31, 2006	12.53	13.05	12.53	13.05
603	NYSE	UUU	Mon, Jan 30, 2006	12.53	12.53	12.34	12.53
602	NYSE	UUU	Fri, Jan 27, 2006	12.60	12.60	12.56	12.56
601	NYSE	UUU	Thu, Jan 26, 2006	12.75	12.75	12.53	12.60
600	NYSE	UUU	Wed, Jan 25, 2006	12.53	12.75	12.53	12.75
599	NYSE	UUU	Tue, Jan 24, 2006	12.74	12.75	12.47	12.51
598	NYSE	UUU	Mon, Jan 23, 2006	12.87	12.87	12.71	12.71
597	NYSE	UUU	Fri, Jan 20, 2006	13.13	13.14	13.01	13.01
596	NYSE	UUU	Thu, Jan 19, 2006	12.98	13.07	12.98	13.07
595	NYSE	UUU	Wed, Jan 18, 2006	13.05	13.05	12.98	12.98
594	NYSE	UUU	Tue, Jan 17, 2006	13.05	13.05	12.91	12.91
593	NYSE	UUU	Fri, Jan 13, 2006	12.75	12.90	12.75	12.90
592	NYSE	UUU	Thu, Jan 12, 2006	12.79	12.79	12.59	12.62
591	NYSE	UUU	Wed, Jan 11, 2006	12.90	12.98	12.79	12.83
590	NYSE	UUU	Tue, Jan 10, 2006	12.75	12.94	12.71	12.75
589	NYSE	UUU	Mon, Jan 9, 2006	12.98	13.07	12.68	12.79
588	NYSE	UUU	Fri, Jan 6, 2006	12.88	12.90	12.83	12.90
587	NYSE	UUU	Thu, Jan 5, 2006	12.89	12.94	12.83	12.83
586	NYSE	UUU	Wed, Jan 4, 2006	12.68	13.04	12.68	13.04
585	NYSE	UUU	Tue, Jan 3, 2006	12.82	12.83	12.79	12.83
584	NYSE	UUU	Fri, Dec 30, 2005	12.68	12.74	12.61	12.74
583	NYSE	UUU	Thu, Dec 29, 2005	12.61	12.73	12.61	12.72
582	NYSE	UUU	Wed, Dec 28, 2005	12.71	12.71	12.71	12.71
581	NYSE	UUU	Tue, Dec 27, 2005	12.68	12.75	12.65	12.71
580	NYSE	UUU	Fri, Dec 23, 2005	12.75	12.75	12.75	12.75
579	NYSE	UUU	Thu, Dec 22, 2005	12.61	12.83	12.61	12.83
578	NYSE	UUU	Wed, Dec 21, 2005	12.76	12.76	12.64	12.64
577	NYSE	UUU	Tue, Dec 20, 2005	12.60	12.83	12.60	12.77
576	NYSE	UUU	Fri, Dec 16, 2005	12.90	12.90	12.75	12.75
575	NYSE	UUU	Thu, Dec 15, 2005	12.83	13.01	12.75	13.01
574	NYSE	UUU	Wed, Dec 14, 2005	12.83	13.13	12.76	13.00
573	NYSE	UUU	Tue, Dec 13, 2005	12.75	12.83	12.75	12.75
572	NYSE	UUU	Mon, Dec 12, 2005	12.77	12.77	12.77	12.77
571	NYSE	UUU	Fri, Dec 9, 2005	12.97	12.98	12.83	12.83
570	NYSE	UUU	Thu, Dec 8, 2005	12.75	13.12	12.75	12.76
569	NYSE	UUU	Wed, Dec 7, 2005	12.94	12.94	12.75	12.75
568	NYSE	UUU	Tue, Dec 6, 2005	13.05	13.11	13.05	13.11
567	NYSE	UUU	Mon, Dec 5, 2005	13.05	13.13	12.83	13.08
566	NYSE	UUU	Fri, Dec 2, 2005	12.90	12.90	12.90	12.90
565	NYSE	UUU	Thu, Dec 1, 2005	13.11	13.11	12.90	12.90
564	NYSE	UUU	Wed, Nov 30, 2005	13.12	13.12	13.12	13.12
563	NYSE	UUU	Mon, Nov 28, 2005	12.94	12.98	12.94	12.98
562	NYSE	UUU	Fri, Nov 25, 2005	12.74	12.75	12.74	12.75
561	NYSE	UUU	Wed, Nov 23, 2005	12.68	12.75	12.23	12.66
560	NYSE	UUU	Tue, Nov 22, 2005	12.26	12.64	12.26	12.64
559	NYSE	UUU	Mon, Nov 21, 2005	12.26	12.30	12.26	12.30
558	NYSE	UUU	Fri, Nov 18, 2005	12.20	12.45	12.01	12.45
557	NYSE	UUU	Thu, Nov 17, 2005	12.30	12.37	12.30	12.37
556	NYSE	UUU	Wed, Nov 16, 2005	12.08	12.30	12.08	12.30
555	NYSE	UUU	Tue, Nov 15, 2005	12.15	12.30	12.04	12.30
554	NYSE	UUU	Mon, Nov 14, 2005	12.86	13.13	12.45	12.45
553	NYSE	UUU	Fri, Nov 11, 2005	12.83	12.83	12.75	12.75
552	NYSE	UUU	Thu, Nov 10, 2005	12.90	12.98	12.90	12.98
551	NYSE	UUU	Wed, Nov 9, 2005	12.69	12.83	12.69	12.83
550	NYSE	UUU	Tue, Nov 8, 2005	12.26	12.68	12.26	12.68
549	NYSE	UUU	Mon, Nov 7, 2005	12.64	12.64	12.30	12.38
548	NYSE	UUU	Fri, Nov 4, 2005	12.75	12.86	12.74	12.75
547	NYSE	UUU	Thu, Nov 3, 2005	12.56	12.75	12.56	12.75
546	NYSE	UUU	Wed, Nov 2, 2005	12.58	12.58	12.58	12.58
545	NYSE	UUU	Tue, Nov 1, 2005	12.68	12.75	12.68	12.75
544	NYSE	UUU	Mon, Oct 31, 2005	12.90	12.90	12.39	12.75
543	NYSE	UUU	Fri, Oct 28, 2005	12.90	12.94	12.90	12.94
542	NYSE	UUU	Thu, Oct 27, 2005	13.13	13.13	12.91	12.95
541	NYSE	UUU	Wed, Oct 26, 2005	13.39	13.39	13.13	13.13
540	NYSE	UUU	Mon, Oct 24, 2005	13.69	13.69	13.43	13.43
539	NYSE	UUU	Fri, Oct 21, 2005	13.69	13.69	13.69	13.69
538	NYSE	UUU	Thu, Oct 20, 2005	13.76	13.76	13.69	13.69
537	NYSE	UUU	Wed, Oct 19, 2005	13.90	13.90	13.82	13.82
536	NYSE	UUU	Tue, Oct 18, 2005	14.06	14.06	13.80	13.95
535	NYSE	UUU	Mon, Oct 17, 2005	14.10	14.10	13.95	13.95
534	NYSE	UUU	Fri, Oct 14, 2005	13.91	13.91	13.77	13.91
533	NYSE	UUU	Thu, Oct 13, 2005	13.69	14.25	13.69	13.88
532	NYSE	UUU	Wed, Oct 12, 2005	13.50	13.50	13.50	13.50
531	NYSE	UUU	Tue, Oct 11, 2005	13.58	13.58	13.58	13.58
530	NYSE	UUU	Mon, Oct 10, 2005	13.50	13.50	13.43	13.50
529	NYSE	UUU	Fri, Oct 7, 2005	13.31	13.64	13.31	13.64
528	NYSE	UUU	Thu, Oct 6, 2005	13.73	13.73	13.43	13.43
527	NYSE	UUU	Wed, Oct 5, 2005	13.76	13.76	13.73	13.73
526	NYSE	UUU	Tue, Oct 4, 2005	13.77	13.77	13.77	13.77
525	NYSE	UUU	Mon, Oct 3, 2005	13.61	13.62	13.61	13.62
524	NYSE	UUU	Fri, Sep 30, 2005	12.95	13.62	12.86	13.61
523	NYSE	UUU	Thu, Sep 29, 2005	13.54	13.54	12.92	13.13
522	NYSE	UUU	Wed, Sep 28, 2005	14.03	14.03	13.49	13.63
521	NYSE	UUU	Tue, Sep 27, 2005	13.78	13.89	13.78	13.88
520	NYSE	UUU	Mon, Sep 26, 2005	13.96	13.96	13.88	13.93
519	NYSE	UUU	Fri, Sep 23, 2005	14.03	14.03	13.91	13.91
518	NYSE	UUU	Thu, Sep 22, 2005	14.20	14.20	14.10	14.10
517	NYSE	UUU	Wed, Sep 21, 2005	14.32	14.32	14.27	14.27
516	NYSE	UUU	Tue, Sep 20, 2005	14.26	14.33	14.26	14.33
515	NYSE	UUU	Mon, Sep 19, 2005	14.48	14.50	14.14	14.25
514	NYSE	UUU	Fri, Sep 16, 2005	14.52	14.59	14.48	14.59
513	NYSE	UUU	Thu, Sep 15, 2005	14.36	14.55	14.36	14.55
512	NYSE	UUU	Wed, Sep 14, 2005	14.48	14.48	14.27	14.27
511	NYSE	UUU	Tue, Sep 13, 2005	14.62	14.62	13.90	14.51
510	NYSE	UUU	Mon, Sep 12, 2005	14.33	14.51	13.88	14.51
509	NYSE	UUU	Fri, Sep 9, 2005	14.48	14.48	14.33	14.33
508	NYSE	UUU	Thu, Sep 8, 2005	14.45	14.58	14.25	14.33
507	NYSE	UUU	Wed, Sep 7, 2005	14.45	14.49	14.30	14.33
506	NYSE	UUU	Tue, Sep 6, 2005	14.44	14.44	14.26	14.38
505	NYSE	UUU	Fri, Sep 2, 2005	14.14	14.73	14.04	14.25
504	NYSE	UUU	Thu, Sep 1, 2005	14.25	14.25	14.14	14.14
503	NYSE	UUU	Wed, Aug 31, 2005	14.21	14.29	14.01	14.12
502	NYSE	UUU	Tue, Aug 30, 2005	14.27	14.74	14.25	14.26
501	NYSE	UUU	Mon, Aug 29, 2005	14.36	14.45	14.29	14.45
500	NYSE	UUU	Fri, Aug 26, 2005	14.63	14.63	14.10	14.27
499	NYSE	UUU	Thu, Aug 25, 2005	14.44	14.70	14.44	14.70
498	NYSE	UUU	Wed, Aug 24, 2005	14.43	14.44	14.39	14.44
497	NYSE	UUU	Tue, Aug 23, 2005	14.25	14.40	14.25	14.40
496	NYSE	UUU	Mon, Aug 22, 2005	14.42	14.59	14.22	14.22
495	NYSE	UUU	Fri, Aug 19, 2005	14.36	14.41	14.36	14.37
494	NYSE	UUU	Thu, Aug 18, 2005	14.25	14.48	14.18	14.18
493	NYSE	UUU	Wed, Aug 17, 2005	14.50	14.74	14.24	14.24
492	NYSE	UUU	Tue, Aug 16, 2005	14.27	14.77	14.18	14.33
491	NYSE	UUU	Mon, Aug 15, 2005	13.75	14.74	13.75	14.33
490	NYSE	UUU	Fri, Aug 12, 2005	13.64	13.73	13.13	13.64
489	NYSE	UUU	Thu, Aug 11, 2005	13.27	13.48	13.27	13.48
488	NYSE	UUU	Wed, Aug 10, 2005	13.01	13.34	13.01	13.26
487	NYSE	UUU	Tue, Aug 9, 2005	12.94	13.02	12.94	13.02
486	NYSE	UUU	Mon, Aug 8, 2005	13.03	13.09	13.01	13.09
485	NYSE	UUU	Fri, Aug 5, 2005	13.39	13.39	13.13	13.13
484	NYSE	UUU	Thu, Aug 4, 2005	13.40	13.44	13.32	13.32
483	NYSE	UUU	Wed, Aug 3, 2005	13.47	13.49	13.31	13.31
482	NYSE	UUU	Tue, Aug 2, 2005	13.40	13.40	13.35	13.36
481	NYSE	UUU	Mon, Aug 1, 2005	13.45	13.46	13.33	13.35
480	NYSE	UUU	Fri, Jul 29, 2005	13.43	13.43	13.43	13.43
479	NYSE	UUU	Thu, Jul 28, 2005	13.44	13.44	13.31	13.43
478	NYSE	UUU	Wed, Jul 27, 2005	13.50	13.50	13.37	13.39
477	NYSE	UUU	Tue, Jul 26, 2005	13.35	13.50	13.35	13.49
476	NYSE	UUU	Mon, Jul 25, 2005	13.31	13.47	13.31	13.35
475	NYSE	UUU	Fri, Jul 22, 2005	13.42	13.49	13.42	13.43
474	NYSE	UUU	Wed, Jul 20, 2005	13.47	13.50	13.31	13.32
473	NYSE	UUU	Tue, Jul 19, 2005	13.35	13.40	13.20	13.40
472	NYSE	UUU	Mon, Jul 18, 2005	13.39	13.58	13.37	13.37
471	NYSE	UUU	Fri, Jul 15, 2005	13.46	13.55	12.94	13.46
470	NYSE	UUU	Thu, Jul 14, 2005	13.20	13.55	13.19	13.43
469	NYSE	UUU	Wed, Jul 13, 2005	13.24	13.35	12.94	13.10
468	NYSE	UUU	Tue, Jul 12, 2005	12.79	13.19	12.73	13.12
467	NYSE	UUU	Mon, Jul 11, 2005	12.35	12.72	12.35	12.72
466	NYSE	UUU	Fri, Jul 8, 2005	12.83	12.93	12.32	12.41
465	NYSE	UUU	Thu, Jul 7, 2005	11.97	12.65	11.25	12.65
464	NYSE	UUU	Wed, Jul 6, 2005	12.46	12.46	12.11	12.11
463	NYSE	UUU	Tue, Jul 5, 2005	12.60	12.68	12.45	12.50
462	NYSE	UUU	Fri, Jul 1, 2005	12.83	12.97	12.05	12.60
461	NYSE	UUU	Thu, Jun 30, 2005	13.66	13.88	12.75	12.87
460	NYSE	UUU	Wed, Jun 29, 2005	13.03	14.63	12.98	13.49
459	NYSE	UUU	Tue, Jun 28, 2005	12.83	13.04	12.75	12.75
458	NYSE	UUU	Mon, Jun 27, 2005	12.59	12.75	12.59	12.75
457	NYSE	UUU	Fri, Jun 24, 2005	12.56	12.75	12.26	12.58
456	NYSE	UUU	Thu, Jun 23, 2005	12.60	12.75	12.49	12.56
455	NYSE	UUU	Wed, Jun 22, 2005	12.47	12.98	12.38	12.68
454	NYSE	UUU	Tue, Jun 21, 2005	11.78	13.16	11.78	12.50
453	NYSE	UUU	Mon, Jun 20, 2005	11.76	11.78	11.71	11.71
452	NYSE	UUU	Fri, Jun 17, 2005	11.49	11.68	11.49	11.66
451	NYSE	UUU	Thu, Jun 16, 2005	11.25	11.57	11.25	11.57
450	NYSE	UUU	Wed, Jun 15, 2005	11.42	11.42	11.15	11.25
449	NYSE	UUU	Tue, Jun 14, 2005	11.49	11.49	11.49	11.49
448	NYSE	UUU	Mon, Jun 13, 2005	11.24	11.38	11.24	11.38
447	NYSE	UUU	Fri, Jun 10, 2005	11.21	11.29	11.16	11.20
446	NYSE	UUU	Thu, Jun 9, 2005	11.18	11.18	11.18	11.18
445	NYSE	UUU	Tue, Jun 7, 2005	11.03	11.36	10.95	11.18
444	NYSE	UUU	Mon, Jun 6, 2005	10.88	11.03	10.88	11.03
443	NYSE	UUU	Fri, Jun 3, 2005	10.76	11.00	10.73	10.88
442	NYSE	UUU	Thu, Jun 2, 2005	10.65	10.65	10.65	10.65
441	NYSE	UUU	Wed, Jun 1, 2005	10.58	10.58	10.58	10.58
440	NYSE	UUU	Tue, May 31, 2005	10.35	10.63	10.35	10.58
439	NYSE	UUU	Fri, May 27, 2005	10.25	10.35	10.20	10.31
438	NYSE	UUU	Thu, May 26, 2005	9.83	10.20	9.83	10.14
437	NYSE	UUU	Wed, May 25, 2005	10.03	10.04	9.53	9.82
436	NYSE	UUU	Tue, May 24, 2005	9.74	10.03	9.74	10.03
435	NYSE	UUU	Mon, May 23, 2005	9.43	9.80	9.43	9.72
434	NYSE	UUU	Fri, May 20, 2005	9.14	9.39	9.14	9.36
433	NYSE	UUU	Thu, May 19, 2005	9.52	9.52	9.00	9.19
432	NYSE	UUU	Wed, May 18, 2005	9.75	9.84	9.52	9.52
431	NYSE	UUU	Tue, May 17, 2005	9.94	9.94	9.19	9.80
430	NYSE	UUU	Mon, May 16, 2005	10.08	10.14	9.98	9.98
429	NYSE	UUU	Fri, May 13, 2005	10.08	10.08	10.08	10.08
428	NYSE	UUU	Thu, May 12, 2005	10.35	10.40	10.08	10.10
427	NYSE	UUU	Wed, May 11, 2005	10.25	10.40	10.24	10.34
426	NYSE	UUU	Tue, May 10, 2005	10.40	10.48	10.25	10.25
425	NYSE	UUU	Mon, May 9, 2005	10.28	10.42	10.28	10.35
424	NYSE	UUU	Fri, May 6, 2005	10.18	10.28	10.18	10.28
423	NYSE	UUU	Thu, May 5, 2005	10.09	10.16	9.19	10.16
422	NYSE	UUU	Wed, May 4, 2005	10.58	10.58	10.14	10.16
421	NYSE	UUU	Tue, May 3, 2005	10.73	10.73	10.58	10.58
420	NYSE	UUU	Mon, May 2, 2005	10.85	10.85	10.65	10.65
419	NYSE	UUU	Fri, Apr 29, 2005	10.73	10.90	10.73	10.85
418	NYSE	UUU	Thu, Apr 28, 2005	10.70	10.73	10.69	10.69
417	NYSE	UUU	Wed, Apr 27, 2005	10.70	10.72	10.70	10.72
416	NYSE	UUU	Tue, Apr 26, 2005	10.62	10.70	10.61	10.61
415	NYSE	UUU	Mon, Apr 25, 2005	10.79	10.79	10.46	10.56
414	NYSE	UUU	Fri, Apr 22, 2005	10.95	10.95	10.62	10.79
413	NYSE	UUU	Thu, Apr 21, 2005	11.11	11.16	11.00	11.00
412	NYSE	UUU	Wed, Apr 20, 2005	11.10	11.17	11.06	11.06
411	NYSE	UUU	Tue, Apr 19, 2005	11.07	11.21	11.07	11.09
410	NYSE	UUU	Mon, Apr 18, 2005	11.21	11.21	10.94	11.08
409	NYSE	UUU	Fri, Apr 15, 2005	11.39	11.39	11.21	11.21
408	NYSE	UUU	Thu, Apr 14, 2005	11.40	11.41	11.36	11.40
407	NYSE	UUU	Wed, Apr 13, 2005	11.41	11.46	11.39	11.46
406	NYSE	UUU	Tue, Apr 12, 2005	11.38	11.42	11.38	11.42
405	NYSE	UUU	Mon, Apr 11, 2005	11.53	11.53	11.38	11.38
404	NYSE	UUU	Fri, Apr 8, 2005	11.48	11.48	11.39	11.39
403	NYSE	UUU	Thu, Apr 7, 2005	11.45	11.55	11.45	11.48
402	NYSE	UUU	Wed, Apr 6, 2005	11.63	11.63	11.45	11.47
401	NYSE	UUU	Tue, Apr 5, 2005	11.60	11.65	11.59	11.65
400	NYSE	UUU	Mon, Apr 4, 2005	11.58	11.61	11.55	11.61
399	NYSE	UUU	Fri, Apr 1, 2005	11.44	11.59	11.44	11.56
398	NYSE	UUU	Thu, Mar 31, 2005	11.35	11.49	11.34	11.49
397	NYSE	UUU	Wed, Mar 30, 2005	10.96	11.33	10.88	11.29
396	NYSE	UUU	Tue, Mar 29, 2005	11.07	11.20	11.00	11.14
395	NYSE	UUU	Mon, Mar 28, 2005	11.55	11.55	10.48	11.24
394	NYSE	UUU	Thu, Mar 24, 2005	11.38	11.54	11.38	11.47
393	NYSE	UUU	Wed, Mar 23, 2005	11.78	11.80	11.27	11.27
392	NYSE	UUU	Tue, Mar 22, 2005	11.73	11.99	11.26	11.78
391	NYSE	UUU	Mon, Mar 21, 2005	12.48	12.48	11.81	11.87
390	NYSE	UUU	Fri, Mar 18, 2005	12.26	13.25	12.23	12.63
389	NYSE	UUU	Thu, Mar 17, 2005	12.41	12.41	12.17	12.35
388	NYSE	UUU	Wed, Mar 16, 2005	12.59	12.68	12.48	12.48
387	NYSE	UUU	Tue, Mar 15, 2005	12.83	12.83	12.57	12.59
386	NYSE	UUU	Mon, Mar 14, 2005	12.57	13.01	12.56	12.83
385	NYSE	UUU	Fri, Mar 11, 2005	12.75	12.88	12.50	12.50
384	NYSE	UUU	Thu, Mar 10, 2005	12.22	12.74	12.14	12.74
383	NYSE	UUU	Wed, Mar 9, 2005	12.84	12.84	12.32	12.32
382	NYSE	UUU	Tue, Mar 8, 2005	13.15	13.22	13.01	13.01
381	NYSE	UUU	Mon, Mar 7, 2005	13.23	13.29	13.13	13.16
380	NYSE	UUU	Fri, Mar 4, 2005	12.75	13.27	12.75	13.10
379	NYSE	UUU	Thu, Mar 3, 2005	13.10	13.10	12.76	12.80
378	NYSE	UUU	Wed, Mar 2, 2005	13.10	13.10	12.98	13.04
377	NYSE	UUU	Tue, Mar 1, 2005	12.82	13.03	12.80	13.03
376	NYSE	UUU	Mon, Feb 28, 2005	12.59	12.95	12.42	12.80
375	NYSE	UUU	Fri, Feb 25, 2005	12.98	13.01	12.66	12.66
374	NYSE	UUU	Thu, Feb 24, 2005	12.89	13.11	12.84	13.07
373	NYSE	UUU	Wed, Feb 23, 2005	13.19	13.34	12.89	12.89
372	NYSE	UUU	Tue, Feb 22, 2005	13.51	13.58	13.22	13.25
371	NYSE	UUU	Fri, Feb 18, 2005	13.57	13.57	13.47	13.57
370	NYSE	UUU	Thu, Feb 17, 2005	13.55	13.56	13.43	13.49
369	NYSE	UUU	Wed, Feb 16, 2005	13.33	13.58	13.31	13.56
368	NYSE	UUU	Tue, Feb 15, 2005	13.82	13.82	13.28	13.32
367	NYSE	UUU	Mon, Feb 14, 2005	13.55	14.31	13.49	13.77
366	NYSE	UUU	Fri, Feb 11, 2005	12.99	13.31	12.72	13.29
365	NYSE	UUU	Thu, Feb 10, 2005	12.71	12.99	12.65	12.99
364	NYSE	UUU	Wed, Feb 9, 2005	13.28	13.28	12.47	12.71
363	NYSE	UUU	Tue, Feb 8, 2005	13.26	13.35	13.09	13.20
362	NYSE	UUU	Mon, Feb 7, 2005	11.96	13.38	11.96	13.07
361	NYSE	UUU	Fri, Feb 4, 2005	11.51	11.89	11.51	11.89
360	NYSE	UUU	Thu, Feb 3, 2005	11.57	11.57	11.48	11.48
359	NYSE	UUU	Wed, Feb 2, 2005	11.63	11.63	11.57	11.62
358	NYSE	UUU	Tue, Feb 1, 2005	11.60	11.63	11.55	11.63
357	NYSE	UUU	Mon, Jan 31, 2005	11.55	11.61	11.55	11.60
356	NYSE	UUU	Fri, Jan 28, 2005	11.63	11.69	11.43	11.54
355	NYSE	UUU	Thu, Jan 27, 2005	11.57	11.70	11.51	11.61
354	NYSE	UUU	Wed, Jan 26, 2005	11.07	11.49	11.07	11.48
353	NYSE	UUU	Tue, Jan 25, 2005	11.03	11.06	11.03	11.06
352	NYSE	UUU	Mon, Jan 24, 2005	11.05	11.05	11.05	11.05
351	NYSE	UUU	Fri, Jan 21, 2005	11.00	11.25	10.95	11.06
350	NYSE	UUU	Thu, Jan 20, 2005	11.01	11.02	11.00	11.00
349	NYSE	UUU	Wed, Jan 19, 2005	11.03	11.09	11.03	11.04
348	NYSE	UUU	Tue, Jan 18, 2005	10.94	11.00	10.94	11.00
347	NYSE	UUU	Fri, Jan 14, 2005	10.84	10.93	10.84	10.93
346	NYSE	UUU	Thu, Jan 13, 2005	10.82	10.89	10.77	10.80
345	NYSE	UUU	Wed, Jan 12, 2005	10.94	10.97	10.83	10.88
344	NYSE	UUU	Tue, Jan 11, 2005	10.95	10.95	10.92	10.94
343	NYSE	UUU	Mon, Jan 10, 2005	10.97	11.06	10.97	10.98
342	NYSE	UUU	Fri, Jan 7, 2005	10.97	11.06	10.97	11.01
341	NYSE	UUU	Thu, Jan 6, 2005	11.01	11.01	11.01	11.01
340	NYSE	UUU	Wed, Jan 5, 2005	10.92	11.06	10.92	10.95
339	NYSE	UUU	Tue, Jan 4, 2005	11.19	11.19	10.99	10.99
338	NYSE	UUU	Mon, Jan 3, 2005	11.15	11.21	11.15	11.15
337	NYSE	UUU	Fri, Dec 31, 2004	11.19	11.19	11.19	11.19
336	NYSE	UUU	Thu, Dec 30, 2004	11.24	11.25	11.15	11.15
335	NYSE	UUU	Wed, Dec 29, 2004	11.30	11.42	11.14	11.23
334	NYSE	UUU	Tue, Dec 28, 2004	11.04	11.43	11.04	11.31
333	NYSE	UUU	Mon, Dec 27, 2004	10.91	10.99	10.91	10.99
332	NYSE	UUU	Thu, Dec 23, 2004	10.95	10.95	10.91	10.93
331	NYSE	UUU	Wed, Dec 22, 2004	11.05	11.05	10.99	10.99
330	NYSE	UUU	Tue, Dec 21, 2004	11.04	11.04	11.00	11.03
329	NYSE	UUU	Mon, Dec 20, 2004	10.91	11.01	10.86	11.01
328	NYSE	UUU	Fri, Dec 17, 2004	10.92	10.93	10.91	10.93
327	NYSE	UUU	Thu, Dec 16, 2004	10.88	10.95	10.82	10.88
326	NYSE	UUU	Wed, Dec 15, 2004	11.03	11.03	10.82	10.84
325	NYSE	UUU	Tue, Dec 14, 2004	10.99	11.01	10.98	11.01
324	NYSE	UUU	Mon, Dec 13, 2004	11.03	11.03	11.03	11.03
323	NYSE	UUU	Fri, Dec 10, 2004	10.98	11.02	10.98	11.02
322	NYSE	UUU	Thu, Dec 9, 2004	10.97	10.99	10.97	10.99
321	NYSE	UUU	Wed, Dec 8, 2004	10.95	11.04	10.95	10.97
320	NYSE	UUU	Tue, Dec 7, 2004	10.88	10.90	10.77	10.88
319	NYSE	UUU	Mon, Dec 6, 2004	11.03	11.03	10.88	10.91
318	NYSE	UUU	Fri, Dec 3, 2004	11.17	11.18	11.10	11.10
317	NYSE	UUU	Thu, Dec 2, 2004	11.21	11.21	11.18	11.18
316	NYSE	UUU	Wed, Dec 1, 2004	10.95	11.24	10.95	11.21
315	NYSE	UUU	Tue, Nov 30, 2004	10.95	10.99	10.90	10.96
314	NYSE	UUU	Mon, Nov 29, 2004	10.91	11.03	10.58	11.03
313	NYSE	UUU	Fri, Nov 26, 2004	10.99	10.99	10.99	10.99
312	NYSE	UUU	Wed, Nov 24, 2004	10.76	11.06	10.76	10.99
311	NYSE	UUU	Tue, Nov 23, 2004	10.76	11.06	10.76	10.87
310	NYSE	UUU	Mon, Nov 22, 2004	10.16	10.87	10.16	10.76
309	NYSE	UUU	Fri, Nov 19, 2004	10.10	10.28	10.10	10.28
308	NYSE	UUU	Thu, Nov 18, 2004	10.35	10.35	10.10	10.10
307	NYSE	UUU	Wed, Nov 17, 2004	10.50	10.50	9.76	10.43
306	NYSE	UUU	Tue, Nov 16, 2004	9.68	10.50	9.64	10.50
305	NYSE	UUU	Mon, Nov 15, 2004	9.00	9.74	9.00	9.58
304	NYSE	UUU	Fri, Nov 12, 2004	8.39	8.39	8.33	8.33
303	NYSE	UUU	Thu, Nov 11, 2004	8.33	8.33	8.33	8.33
302	NYSE	UUU	Wed, Nov 10, 2004	8.34	8.34	8.33	8.33
301	NYSE	UUU	Tue, Nov 9, 2004	8.42	8.42	8.33	8.40
300	NYSE	UUU	Mon, Nov 8, 2004	8.44	8.44	8.42	8.42
299	NYSE	UUU	Fri, Nov 5, 2004	8.33	8.51	8.33	8.51
298	NYSE	UUU	Wed, Nov 3, 2004	8.29	8.29	8.29	8.29
297	NYSE	UUU	Tue, Nov 2, 2004	8.40	8.40	8.14	8.14
296	NYSE	UUU	Mon, Nov 1, 2004	8.11	8.44	8.10	8.44
295	NYSE	UUU	Fri, Oct 29, 2004	8.11	8.16	8.11	8.16
294	NYSE	UUU	Thu, Oct 28, 2004	8.10	8.10	8.10	8.10
293	NYSE	UUU	Mon, Oct 25, 2004	8.10	8.10	8.10	8.10
292	NYSE	UUU	Fri, Oct 22, 2004	8.21	8.40	8.21	8.25
291	NYSE	UUU	Thu, Oct 21, 2004	8.02	8.14	8.02	8.14
290	NYSE	UUU	Mon, Oct 18, 2004	7.98	7.99	7.98	7.99
289	NYSE	UUU	Fri, Oct 15, 2004	7.91	7.91	7.91	7.91
288	NYSE	UUU	Thu, Oct 14, 2004	7.81	7.81	7.80	7.80
287	NYSE	UUU	Wed, Oct 13, 2004	7.97	7.97	7.97	7.97
286	NYSE	UUU	Tue, Oct 12, 2004	7.78	7.91	7.78	7.90
285	NYSE	UUU	Mon, Oct 11, 2004	7.80	7.80	7.76	7.76
284	NYSE	UUU	Thu, Oct 7, 2004	7.88	7.88	7.80	7.80
283	NYSE	UUU	Wed, Oct 6, 2004	7.98	7.98	7.98	7.98
282	NYSE	UUU	Tue, Oct 5, 2004	7.95	7.95	7.95	7.95
281	NYSE	UUU	Mon, Oct 4, 2004	7.95	8.10	7.95	8.03
280	NYSE	UUU	Fri, Oct 1, 2004	7.90	7.90	7.90	7.90
279	NYSE	UUU	Thu, Sep 30, 2004	8.02	8.14	7.91	7.91
278	NYSE	UUU	Wed, Sep 29, 2004	7.95	7.99	7.95	7.98
277	NYSE	UUU	Tue, Sep 28, 2004	7.88	7.92	7.88	7.92
276	NYSE	UUU	Mon, Sep 27, 2004	8.03	8.03	7.91	7.91
275	NYSE	UUU	Fri, Sep 24, 2004	8.10	8.10	8.10	8.10
274	NYSE	UUU	Wed, Sep 22, 2004	8.17	8.18	8.06	8.06
273	NYSE	UUU	Tue, Sep 21, 2004	8.33	8.36	8.25	8.25
272	NYSE	UUU	Mon, Sep 20, 2004	8.25	8.40	8.25	8.40
271	NYSE	UUU	Fri, Sep 17, 2004	8.02	8.25	8.02	8.25
270	NYSE	UUU	Thu, Sep 16, 2004	7.94	7.96	7.94	7.96
269	NYSE	UUU	Tue, Sep 14, 2004	7.88	7.88	7.88	7.88
268	NYSE	UUU	Mon, Sep 13, 2004	7.84	8.06	7.84	7.88
267	NYSE	UUU	Fri, Sep 10, 2004	7.79	7.84	7.76	7.81
266	NYSE	UUU	Wed, Sep 8, 2004	7.80	7.80	7.61	7.73
265	NYSE	UUU	Tue, Sep 7, 2004	7.80	7.95	7.80	7.80
264	NYSE	UUU	Fri, Sep 3, 2004	7.69	7.69	7.69	7.69
263	NYSE	UUU	Thu, Sep 2, 2004	7.65	7.65	7.58	7.59
262	NYSE	UUU	Wed, Sep 1, 2004	7.65	7.69	7.64	7.65
261	NYSE	UUU	Tue, Aug 31, 2004	7.70	7.70	7.70	7.70
260	NYSE	UUU	Mon, Aug 30, 2004	7.84	7.84	7.68	7.68
259	NYSE	UUU	Fri, Aug 27, 2004	7.80	7.80	7.80	7.80
258	NYSE	UUU	Wed, Aug 25, 2004	7.88	7.88	7.88	7.88
257	NYSE	UUU	Tue, Aug 24, 2004	7.83	7.83	7.73	7.73
256	NYSE	UUU	Mon, Aug 23, 2004	7.69	7.80	7.69	7.72
255	NYSE	UUU	Fri, Aug 20, 2004	7.65	7.69	7.65	7.69
254	NYSE	UUU	Thu, Aug 19, 2004	7.80	7.80	7.80	7.80
253	NYSE	UUU	Wed, Aug 18, 2004	7.80	7.95	7.73	7.88
252	NYSE	UUU	Tue, Aug 17, 2004	7.99	7.99	7.88	7.88
251	NYSE	UUU	Mon, Aug 16, 2004	7.88	8.06	7.88	8.06
250	NYSE	UUU	Fri, Aug 13, 2004	7.69	7.95	7.58	7.91
249	NYSE	UUU	Thu, Aug 12, 2004	7.84	7.84	7.50	7.50
248	NYSE	UUU	Wed, Aug 11, 2004	8.07	8.07	7.88	7.88
247	NYSE	UUU	Tue, Aug 10, 2004	8.25	8.26	8.25	8.25
246	NYSE	UUU	Mon, Aug 9, 2004	8.74	8.74	8.25	8.25
245	NYSE	UUU	Thu, Aug 5, 2004	8.81	8.81	8.81	8.81
244	NYSE	UUU	Wed, Aug 4, 2004	8.93	8.93	8.93	8.93
243	NYSE	UUU	Tue, Aug 3, 2004	9.04	9.04	9.04	9.04
242	NYSE	UUU	Mon, Aug 2, 2004	8.85	9.00	8.81	8.85
241	NYSE	UUU	Fri, Jul 30, 2004	8.93	9.00	8.93	9.00
240	NYSE	UUU	Thu, Jul 29, 2004	9.07	9.07	9.00	9.06
239	NYSE	UUU	Wed, Jul 28, 2004	9.08	9.15	9.08	9.15
238	NYSE	UUU	Mon, Jul 26, 2004	9.15	9.15	9.08	9.08
237	NYSE	UUU	Fri, Jul 23, 2004	9.30	9.30	9.19	9.19
236	NYSE	UUU	Thu, Jul 22, 2004	9.45	9.45	9.38	9.38
235	NYSE	UUU	Tue, Jul 20, 2004	9.68	9.68	9.60	9.60
234	NYSE	UUU	Mon, Jul 19, 2004	9.71	9.71	9.71	9.71
233	NYSE	UUU	Fri, Jul 16, 2004	9.79	9.79	9.64	9.75
232	NYSE	UUU	Thu, Jul 15, 2004	9.85	9.85	9.85	9.85
231	NYSE	UUU	Wed, Jul 14, 2004	9.94	9.98	9.85	9.85
230	NYSE	UUU	Tue, Jul 13, 2004	9.60	9.94	9.60	9.86
229	NYSE	UUU	Mon, Jul 12, 2004	9.34	9.34	9.30	9.30
228	NYSE	UUU	Thu, Jul 8, 2004	9.30	9.38	9.14	9.30
227	NYSE	UUU	Wed, Jul 7, 2004	9.15	9.15	9.15	9.15
226	NYSE	UUU	Tue, Jul 6, 2004	9.15	9.19	9.15	9.19
225	NYSE	UUU	Fri, Jul 2, 2004	9.23	9.23	9.18	9.18
224	NYSE	UUU	Thu, Jul 1, 2004	9.38	9.41	9.23	9.41
223	NYSE	UUU	Wed, Jun 30, 2004	9.45	9.59	9.38	9.56
222	NYSE	UUU	Tue, Jun 29, 2004	9.08	9.34	9.08	9.30
221	NYSE	UUU	Mon, Jun 28, 2004	8.93	9.11	8.93	9.04
220	NYSE	UUU	Fri, Jun 25, 2004	9.19	9.26	9.11	9.26
219	NYSE	UUU	Thu, Jun 24, 2004	9.28	9.41	9.23	9.23
218	NYSE	UUU	Wed, Jun 23, 2004	9.15	9.26	9.15	9.26
217	NYSE	UUU	Tue, Jun 22, 2004	9.15	9.34	9.15	9.16
216	NYSE	UUU	Mon, Jun 21, 2004	9.11	9.19	9.11	9.19
215	NYSE	UUU	Fri, Jun 18, 2004	8.70	9.19	8.70	9.01
214	NYSE	UUU	Thu, Jun 17, 2004	8.82	8.82	8.81	8.81
213	NYSE	UUU	Wed, Jun 16, 2004	8.78	8.81	8.78	8.81
212	NYSE	UUU	Tue, Jun 15, 2004	8.63	8.76	8.63	8.76
211	NYSE	UUU	Mon, Jun 14, 2004	8.63	8.63	8.61	8.61
210	NYSE	UUU	Thu, Jun 10, 2004	8.66	8.66	8.66	8.66
209	NYSE	UUU	Wed, Jun 9, 2004	8.81	8.82	8.81	8.81
208	NYSE	UUU	Tue, Jun 8, 2004	8.78	8.88	8.78	8.88
207	NYSE	UUU	Fri, Jun 4, 2004	8.73	8.85	8.73	8.78
206	NYSE	UUU	Thu, Jun 3, 2004	8.78	9.00	8.69	8.69
205	NYSE	UUU	Wed, Jun 2, 2004	8.63	8.70	8.63	8.70
204	NYSE	UUU	Tue, Jun 1, 2004	8.57	8.57	8.57	8.57
203	NYSE	UUU	Fri, May 28, 2004	8.56	8.63	8.52	8.59
202	NYSE	UUU	Thu, May 27, 2004	8.58	8.62	8.54	8.62
201	NYSE	UUU	Wed, May 26, 2004	8.42	8.42	8.42	8.42
200	NYSE	UUU	Tue, May 25, 2004	8.25	8.35	8.25	8.35
199	NYSE	UUU	Mon, May 24, 2004	8.29	8.29	8.06	8.25
198	NYSE	UUU	Fri, May 21, 2004	8.26	8.26	8.26	8.26
197	NYSE	UUU	Thu, May 20, 2004	8.25	8.40	8.25	8.40
196	NYSE	UUU	Wed, May 19, 2004	8.55	8.55	8.41	8.41
195	NYSE	UUU	Tue, May 18, 2004	8.63	8.81	8.63	8.63
194	NYSE	UUU	Mon, May 17, 2004	8.81	8.81	8.81	8.81
193	NYSE	UUU	Fri, May 14, 2004	8.81	9.00	8.81	9.00
192	NYSE	UUU	Thu, May 13, 2004	8.81	8.93	8.81	8.93
191	NYSE	UUU	Wed, May 12, 2004	8.89	8.89	8.81	8.81
190	NYSE	UUU	Tue, May 11, 2004	9.37	9.37	8.93	8.93
189	NYSE	UUU	Mon, May 10, 2004	9.34	9.37	9.20	9.20
188	NYSE	UUU	Fri, May 7, 2004	9.37	9.37	9.26	9.37
187	NYSE	UUU	Thu, May 6, 2004	9.49	9.49	9.41	9.41
186	NYSE	UUU	Wed, May 5, 2004	9.45	9.56	9.45	9.56
185	NYSE	UUU	Tue, May 4, 2004	9.34	9.50	9.34	9.50
184	NYSE	UUU	Mon, May 3, 2004	9.00	9.19	8.93	9.19
183	NYSE	UUU	Fri, Apr 30, 2004	9.82	9.82	9.00	9.08
182	NYSE	UUU	Thu, Apr 29, 2004	10.01	10.01	9.82	9.82
181	NYSE	UUU	Wed, Apr 28, 2004	9.98	9.98	9.86	9.86
180	NYSE	UUU	Tue, Apr 27, 2004	10.31	10.50	10.13	10.20
179	NYSE	UUU	Mon, Apr 26, 2004	10.61	10.61	10.13	10.24
178	NYSE	UUU	Fri, Apr 23, 2004	9.89	10.95	9.89	10.65
177	NYSE	UUU	Thu, Apr 22, 2004	9.89	9.89	9.89	9.89
176	NYSE	UUU	Wed, Apr 21, 2004	9.75	9.98	9.68	9.86
175	NYSE	UUU	Tue, Apr 20, 2004	9.83	9.94	9.74	9.77
174	NYSE	UUU	Mon, Apr 19, 2004	9.86	9.94	9.74	9.75
173	NYSE	UUU	Fri, Apr 16, 2004	9.90	9.90	9.90	9.90
172	NYSE	UUU	Thu, Apr 15, 2004	10.20	10.20	9.56	9.94
171	NYSE	UUU	Wed, Apr 14, 2004	10.39	10.43	10.20	10.43
170	NYSE	UUU	Tue, Apr 13, 2004	10.87	11.44	10.31	10.46
169	NYSE	UUU	Mon, Apr 12, 2004	9.94	11.12	9.94	10.76
168	NYSE	UUU	Thu, Apr 8, 2004	9.94	9.94	9.83	9.83
167	NYSE	UUU	Wed, Apr 7, 2004	10.01	10.01	9.80	9.80
166	NYSE	UUU	Tue, Apr 6, 2004	9.86	9.98	9.83	9.98
165	NYSE	UUU	Mon, Apr 5, 2004	9.79	9.80	9.79	9.79
164	NYSE	UUU	Fri, Apr 2, 2004	9.68	9.90	9.68	9.82
163	NYSE	UUU	Thu, Apr 1, 2004	9.62	9.73	9.62	9.73
162	NYSE	UUU	Wed, Mar 31, 2004	9.62	9.62	9.62	9.62
161	NYSE	UUU	Tue, Mar 30, 2004	9.84	9.84	9.51	9.65
160	NYSE	UUU	Fri, Mar 26, 2004	9.73	9.73	9.65	9.73
159	NYSE	UUU	Thu, Mar 25, 2004	9.59	9.68	9.59	9.68
158	NYSE	UUU	Wed, Mar 24, 2004	9.51	9.51	9.51	9.51
157	NYSE	UUU	Tue, Mar 23, 2004	9.48	9.56	9.48	9.56
156	NYSE	UUU	Mon, Mar 22, 2004	9.52	9.52	9.52	9.52
155	NYSE	UUU	Fri, Mar 19, 2004	9.59	9.59	9.51	9.51
154	NYSE	UUU	Thu, Mar 18, 2004	9.48	9.53	9.48	9.53
153	NYSE	UUU	Wed, Mar 17, 2004	9.48	9.48	9.48	9.48
152	NYSE	UUU	Tue, Mar 16, 2004	9.42	9.42	9.28	9.37
151	NYSE	UUU	Mon, Mar 15, 2004	9.51	9.51	9.51	9.51
150	NYSE	UUU	Fri, Mar 12, 2004	9.59	9.59	9.51	9.51
149	NYSE	UUU	Thu, Mar 11, 2004	9.59	9.59	9.49	9.49
148	NYSE	UUU	Wed, Mar 10, 2004	9.70	9.70	9.49	9.49
147	NYSE	UUU	Tue, Mar 9, 2004	9.76	9.87	9.56	9.68
146	NYSE	UUU	Mon, Mar 8, 2004	9.95	9.95	9.70	9.73
145	NYSE	UUU	Fri, Mar 5, 2004	10.02	10.10	9.84	9.95
144	NYSE	UUU	Thu, Mar 4, 2004	9.84	10.11	9.84	10.06
143	NYSE	UUU	Wed, Mar 3, 2004	9.56	9.98	9.56	9.84
142	NYSE	UUU	Tue, Mar 2, 2004	9.56	9.57	9.37	9.56
141	NYSE	UUU	Mon, Mar 1, 2004	9.56	9.77	9.53	9.56
140	NYSE	UUU	Fri, Feb 27, 2004	9.04	9.04	9.04	9.04
139	NYSE	UUU	Thu, Feb 26, 2004	9.14	9.14	9.02	9.14
138	NYSE	UUU	Tue, Feb 24, 2004	8.86	9.20	8.86	9.20
137	NYSE	UUU	Mon, Feb 23, 2004	8.84	8.84	8.83	8.83
136	NYSE	UUU	Fri, Feb 20, 2004	8.97	8.97	8.97	8.97
135	NYSE	UUU	Thu, Feb 19, 2004	8.97	9.00	8.94	8.94
134	NYSE	UUU	Tue, Feb 17, 2004	8.83	8.83	8.83	8.83
133	NYSE	UUU	Fri, Feb 13, 2004	8.86	8.89	8.72	8.89
132	NYSE	UUU	Thu, Feb 12, 2004	9.11	9.11	8.67	8.89
131	NYSE	UUU	Wed, Feb 11, 2004	9.45	9.51	9.42	9.42
130	NYSE	UUU	Tue, Feb 10, 2004	9.51	9.51	9.34	9.34
129	NYSE	UUU	Mon, Feb 9, 2004	9.39	9.48	9.39	9.48
128	NYSE	UUU	Fri, Feb 6, 2004	9.56	9.59	9.56	9.59
127	NYSE	UUU	Thu, Feb 5, 2004	9.56	9.56	9.52	9.52
126	NYSE	UUU	Wed, Feb 4, 2004	9.52	9.52	9.45	9.52
125	NYSE	UUU	Tue, Feb 3, 2004	9.56	9.56	9.51	9.51
124	NYSE	UUU	Fri, Jan 30, 2004	9.48	9.52	9.48	9.51
123	NYSE	UUU	Thu, Jan 29, 2004	9.56	9.56	9.43	9.43
122	NYSE	UUU	Wed, Jan 28, 2004	9.56	9.59	9.46	9.46
121	NYSE	UUU	Tue, Jan 27, 2004	9.56	9.56	9.56	9.56
120	NYSE	UUU	Mon, Jan 26, 2004	9.51	9.70	9.51	9.65
119	NYSE	UUU	Fri, Jan 23, 2004	9.20	9.53	9.14	9.53
118	NYSE	UUU	Thu, Jan 22, 2004	8.97	9.08	8.97	9.07
117	NYSE	UUU	Wed, Jan 21, 2004	9.14	9.15	8.97	8.97
116	NYSE	UUU	Tue, Jan 20, 2004	9.28	9.28	9.14	9.14
115	NYSE	UUU	Fri, Jan 16, 2004	9.34	9.34	9.23	9.23
114	NYSE	UUU	Thu, Jan 15, 2004	9.56	9.56	9.34	9.34
113	NYSE	UUU	Wed, Jan 14, 2004	9.62	9.73	9.51	9.51
112	NYSE	UUU	Tue, Jan 13, 2004	9.20	9.68	9.20	9.56
111	NYSE	UUU	Mon, Jan 12, 2004	8.71	9.20	8.71	9.11
110	NYSE	UUU	Fri, Jan 9, 2004	8.31	8.71	8.31	8.71
109	NYSE	UUU	Thu, Jan 8, 2004	8.43	8.43	8.33	8.33
108	NYSE	UUU	Wed, Jan 7, 2004	8.29	8.48	8.29	8.38
107	NYSE	UUU	Tue, Jan 6, 2004	8.35	8.35	8.10	8.16
106	NYSE	UUU	Mon, Jan 5, 2004	8.42	8.42	8.41	8.41
105	NYSE	UUU	Fri, Jan 2, 2004	8.44	8.44	8.44	8.44
104	NYSE	UUU	Wed, Dec 31, 2003	8.43	8.47	8.43	8.47
103	NYSE	UUU	Tue, Dec 30, 2003	8.38	8.43	8.33	8.33
102	NYSE	UUU	Mon, Dec 29, 2003	8.41	8.44	8.41	8.41
101	NYSE	UUU	Fri, Dec 26, 2003	8.44	8.47	8.44	8.44
100	NYSE	UUU	Wed, Dec 24, 2003	8.41	8.42	8.41	8.42
99	NYSE	UUU	Tue, Dec 23, 2003	8.37	8.44	8.35	8.39
98	NYSE	UUU	Fri, Dec 19, 2003	8.38	8.38	8.33	8.33
97	NYSE	UUU	Thu, Dec 18, 2003	8.35	8.35	8.35	8.35
96	NYSE	UUU	Tue, Dec 16, 2003	8.37	8.37	8.37	8.37
95	NYSE	UUU	Mon, Dec 15, 2003	8.34	8.34	8.33	8.33
94	NYSE	UUU	Fri, Dec 12, 2003	8.33	8.33	8.33	8.33
93	NYSE	UUU	Thu, Dec 11, 2003	8.36	8.38	8.35	8.35
92	NYSE	UUU	Wed, Dec 10, 2003	8.33	8.47	8.33	8.35
91	NYSE	UUU	Tue, Dec 9, 2003	8.33	8.33	8.33	8.33
90	NYSE	UUU	Mon, Dec 8, 2003	8.38	8.38	8.38	8.38
89	NYSE	UUU	Thu, Dec 4, 2003	8.27	8.49	8.27	8.38
88	NYSE	UUU	Wed, Dec 3, 2003	8.16	8.23	8.16	8.23
87	NYSE	UUU	Tue, Dec 2, 2003	8.47	8.47	8.24	8.27
86	NYSE	UUU	Mon, Dec 1, 2003	8.52	8.52	8.44	8.48
85	NYSE	UUU	Fri, Nov 28, 2003	8.55	8.60	8.55	8.60
84	NYSE	UUU	Wed, Nov 26, 2003	8.64	8.64	8.61	8.61
83	NYSE	UUU	Tue, Nov 25, 2003	8.75	8.75	8.69	8.69
82	NYSE	UUU	Mon, Nov 24, 2003	8.62	8.66	8.61	8.61
81	NYSE	UUU	Fri, Nov 21, 2003	8.61	8.61	8.58	8.58
80	NYSE	UUU	Thu, Nov 20, 2003	8.78	8.78	8.44	8.59
79	NYSE	UUU	Wed, Nov 19, 2003	8.88	8.88	8.82	8.82
78	NYSE	UUU	Mon, Nov 17, 2003	8.92	8.92	8.86	8.86
77	NYSE	UUU	Fri, Nov 14, 2003	8.86	8.89	8.86	8.86
76	NYSE	UUU	Thu, Nov 13, 2003	9.14	9.15	8.89	8.92
75	NYSE	UUU	Wed, Nov 12, 2003	9.16	9.68	9.11	9.11
74	NYSE	UUU	Tue, Nov 11, 2003	9.11	9.28	9.11	9.15
73	NYSE	UUU	Mon, Nov 10, 2003	9.00	9.17	8.89	9.17
72	NYSE	UUU	Fri, Nov 7, 2003	9.03	9.03	8.94	8.94
71	NYSE	UUU	Thu, Nov 6, 2003	8.99	8.99	8.86	8.92
70	NYSE	UUU	Wed, Nov 5, 2003	9.00	9.00	9.00	9.00
69	NYSE	UUU	Tue, Nov 4, 2003	8.97	9.00	8.97	9.00
68	NYSE	UUU	Mon, Nov 3, 2003	9.03	9.03	8.97	8.97
67	NYSE	UUU	Thu, Oct 30, 2003	8.94	9.08	8.94	9.03
66	NYSE	UUU	Wed, Oct 29, 2003	9.00	9.00	8.83	8.89
65	NYSE	UUU	Tue, Oct 28, 2003	8.97	9.08	8.97	9.08
64	NYSE	UUU	Mon, Oct 27, 2003	9.05	9.08	9.05	9.05
63	NYSE	UUU	Fri, Oct 24, 2003	9.02	9.02	9.00	9.00
62	NYSE	UUU	Wed, Oct 22, 2003	8.94	8.94	8.89	8.89
61	NYSE	UUU	Tue, Oct 21, 2003	9.00	9.00	8.94	8.94
60	NYSE	UUU	Mon, Oct 20, 2003	9.02	9.08	9.02	9.08
59	NYSE	UUU	Fri, Oct 17, 2003	9.37	9.39	9.01	9.02
58	NYSE	UUU	Thu, Oct 16, 2003	9.42	9.51	9.42	9.42
57	NYSE	UUU	Wed, Oct 15, 2003	9.45	9.48	9.29	9.48
56	NYSE	UUU	Tue, Oct 14, 2003	9.51	9.51	9.48	9.48
55	NYSE	UUU	Mon, Oct 13, 2003	9.65	9.65	9.51	9.51
54	NYSE	UUU	Fri, Oct 10, 2003	9.85	9.85	9.70	9.70
53	NYSE	UUU	Thu, Oct 9, 2003	9.85	9.86	9.85	9.86
52	NYSE	UUU	Wed, Oct 8, 2003	9.85	9.85	9.85	9.85
51	NYSE	UUU	Tue, Oct 7, 2003	9.90	9.90	9.85	9.85
50	NYSE	UUU	Mon, Oct 6, 2003	9.85	10.01	9.85	9.95
49	NYSE	UUU	Fri, Oct 3, 2003	9.87	9.88	9.87	9.88
48	NYSE	UUU	Thu, Oct 2, 2003	9.90	9.91	9.85	9.87
47	NYSE	UUU	Wed, Oct 1, 2003	9.98	9.98	9.93	9.93
46	NYSE	UUU	Tue, Sep 30, 2003	9.84	9.98	9.84	9.98
45	NYSE	UUU	Mon, Sep 29, 2003	9.84	9.95	9.79	9.87
44	NYSE	UUU	Fri, Sep 26, 2003	9.70	9.95	9.70	9.84
43	NYSE	UUU	Thu, Sep 25, 2003	9.68	9.82	9.68	9.70
42	NYSE	UUU	Wed, Sep 24, 2003	9.76	9.76	9.73	9.73
41	NYSE	UUU	Tue, Sep 23, 2003	9.70	9.76	9.68	9.76
40	NYSE	UUU	Mon, Sep 22, 2003	9.34	9.56	9.28	9.56
39	NYSE	UUU	Fri, Sep 19, 2003	9.46	9.47	9.39	9.39
38	NYSE	UUU	Thu, Sep 18, 2003	9.46	9.46	9.46	9.46
37	NYSE	UUU	Wed, Sep 17, 2003	9.26	9.50	9.26	9.39
36	NYSE	UUU	Tue, Sep 16, 2003	9.28	9.28	9.12	9.20
35	NYSE	UUU	Mon, Sep 15, 2003	9.14	9.41	9.14	9.41
34	NYSE	UUU	Fri, Sep 12, 2003	9.03	9.42	9.00	9.42
33	NYSE	UUU	Thu, Sep 11, 2003	9.31	9.31	9.01	9.11
32	NYSE	UUU	Wed, Sep 10, 2003	9.48	9.48	9.29	9.42
31	NYSE	UUU	Tue, Sep 9, 2003	9.45	9.56	9.28	9.56
30	NYSE	UUU	Mon, Sep 8, 2003	9.62	9.75	9.45	9.57
29	NYSE	UUU	Fri, Sep 5, 2003	9.81	9.81	9.76	9.76
28	NYSE	UUU	Thu, Sep 4, 2003	9.79	9.87	9.56	9.87
27	NYSE	UUU	Wed, Sep 3, 2003	10.35	10.37	9.93	9.93
26	NYSE	UUU	Tue, Sep 2, 2003	10.69	10.80	10.29	10.29
25	NYSE	UUU	Fri, Aug 29, 2003	10.18	10.63	10.18	10.58
24	NYSE	UUU	Thu, Aug 28, 2003	9.84	10.04	9.79	10.04
23	NYSE	UUU	Wed, Aug 27, 2003	9.84	9.87	9.28	9.84
22	NYSE	UUU	Tue, Aug 26, 2003	10.83	10.83	9.96	10.01
21	NYSE	UUU	Mon, Aug 25, 2003	11.03	11.11	10.88	10.96
20	NYSE	UUU	Fri, Aug 22, 2003	10.74	10.83	10.55	10.83
19	NYSE	UUU	Thu, Aug 21, 2003	10.41	10.60	10.27	10.60
18	NYSE	UUU	Wed, Aug 20, 2003	10.49	10.50	10.29	10.41
17	NYSE	UUU	Tue, Aug 19, 2003	10.21	10.35	9.79	10.35
16	NYSE	UUU	Mon, Aug 18, 2003	10.69	10.83	9.56	10.07
15	NYSE	UUU	Fri, Aug 15, 2003	10.55	10.55	10.55	10.55
14	NYSE	UUU	Thu, Aug 14, 2003	9.37	10.41	9.37	10.41
13	NYSE	UUU	Wed, Aug 13, 2003	9.06	9.23	9.06	9.23
12	NYSE	UUU	Tue, Aug 12, 2003	8.94	9.00	8.78	8.93
11	NYSE	UUU	Mon, Aug 11, 2003	8.43	8.69	8.39	8.66
10	NYSE	UUU	Fri, Aug 8, 2003	8.36	8.43	8.33	8.33
9	NYSE	UUU	Thu, Aug 7, 2003	8.35	8.38	8.35	8.38
8	NYSE	UUU	Wed, Aug 6, 2003	8.16	8.33	8.16	8.33
7	NYSE	UUU	Tue, Aug 5, 2003	8.04	8.16	8.04	8.16
6	NYSE	UUU	Mon, Aug 4, 2003	8.07	8.10	7.99	7.99
5	NYSE	UUU	Fri, Aug 1, 2003	8.01	8.07	7.99	8.04
4	NYSE	UUU	Thu, Jul 31, 2003	7.88	7.96	7.88	7.96
3	NYSE	UUU	Wed, Jul 30, 2003	7.74	7.88	7.74	7.88
2	NYSE	UUU	Tue, Jul 29, 2003	7.71	7.71	7.68	7.71
1	NYSE	UUU	Mon, Jul 28, 2003	7.65	7.73	7.65	7.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Security Instruments Inc NYSE:UUU 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