ProShares UltraPro Russell2000 AMEX:URTY Historical Prices

Below are the 3257 trading days of historical prices for URTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3257	AMEX	URTY	Thu, Jan 19, 2023	42.60	42.89	41.29	41.93
3256	AMEX	URTY	Wed, Jan 18, 2023	46.14	47.21	43.41	43.47
3255	AMEX	URTY	Tue, Jan 17, 2023	45.83	46.43	45.24	45.70
3254	AMEX	URTY	Fri, Jan 13, 2023	44.00	46.10	44.00	45.94
3253	AMEX	URTY	Thu, Jan 12, 2023	43.50	45.09	42.30	45.07
3252	AMEX	URTY	Wed, Jan 11, 2023	41.91	42.93	41.50	42.90
3251	AMEX	URTY	Tue, Jan 10, 2023	39.44	41.45	39.30	41.38
3250	AMEX	URTY	Mon, Jan 9, 2023	40.38	41.13	39.49	39.70
3249	AMEX	URTY	Fri, Jan 6, 2023	37.96	39.75	37.08	39.42
3248	AMEX	URTY	Thu, Jan 5, 2023	37.55	37.68	36.16	37.00
3247	AMEX	URTY	Wed, Jan 4, 2023	37.70	38.96	37.44	38.21
3246	AMEX	URTY	Tue, Jan 3, 2023	38.58	39.43	35.92	36.86
3245	AMEX	URTY	Fri, Dec 30, 2022	36.82	37.75	36.38	37.50
3244	AMEX	URTY	Thu, Dec 29, 2022	35.91	38.08	35.72	37.90
3243	AMEX	URTY	Wed, Dec 28, 2022	36.95	37.51	35.12	35.19
3242	AMEX	URTY	Tue, Dec 27, 2022	37.75	37.84	36.57	36.95
3241	AMEX	URTY	Fri, Dec 23, 2022	37.15	37.76	36.46	37.70
3240	AMEX	URTY	Thu, Dec 22, 2022	37.75	37.80	35.30	37.25
3239	AMEX	URTY	Wed, Dec 21, 2022	38.00	39.47	37.83	38.76
3238	AMEX	URTY	Tue, Dec 20, 2022	36.23	37.71	35.95	37.00
3237	AMEX	URTY	Mon, Dec 19, 2022	38.20	38.42	36.12	36.50
3236	AMEX	URTY	Fri, Dec 16, 2022	37.77	38.47	36.88	38.02
3235	AMEX	URTY	Thu, Dec 15, 2022	40.60	40.88	38.46	38.97
3234	AMEX	URTY	Wed, Dec 14, 2022	42.85	44.01	41.13	42.10
3233	AMEX	URTY	Tue, Dec 13, 2022	46.00	46.59	42.10	42.91
3232	AMEX	URTY	Mon, Dec 12, 2022	40.61	42.14	40.08	42.03
3231	AMEX	URTY	Fri, Dec 9, 2022	41.36	42.03	40.49	40.53
3230	AMEX	URTY	Thu, Dec 8, 2022	41.94	43.28	41.16	42.08
3229	AMEX	URTY	Wed, Dec 7, 2022	41.34	42.56	40.94	41.20
3228	AMEX	URTY	Tue, Dec 6, 2022	43.59	43.65	40.90	41.56
3227	AMEX	URTY	Mon, Dec 5, 2022	46.67	46.77	43.11	43.63
3226	AMEX	URTY	Fri, Dec 2, 2022	44.80	48.16	44.79	47.53
3225	AMEX	URTY	Thu, Dec 1, 2022	47.70	48.49	46.14	46.82
3224	AMEX	URTY	Wed, Nov 30, 2022	43.79	47.15	42.41	47.07
3223	AMEX	URTY	Tue, Nov 29, 2022	43.26	44.41	43.26	43.51
3222	AMEX	URTY	Mon, Nov 28, 2022	44.85	45.47	42.78	43.20
3221	AMEX	URTY	Fri, Nov 25, 2022	45.56	46.55	45.34	45.92
3220	AMEX	URTY	Wed, Nov 23, 2022	45.06	46.12	44.53	45.70
3219	AMEX	URTY	Tue, Nov 22, 2022	44.67	45.54	43.68	45.39
3218	AMEX	URTY	Mon, Nov 21, 2022	44.00	44.29	43.05	44.00
3217	AMEX	URTY	Fri, Nov 18, 2022	45.32	45.84	43.87	44.68
3216	AMEX	URTY	Thu, Nov 17, 2022	43.12	44.16	42.40	43.88
3215	AMEX	URTY	Wed, Nov 16, 2022	46.93	46.95	44.79	45.13
3214	AMEX	URTY	Tue, Nov 15, 2022	47.94	49.19	46.65	47.74
3213	AMEX	URTY	Mon, Nov 14, 2022	46.49	47.94	45.60	45.82
3212	AMEX	URTY	Fri, Nov 11, 2022	46.51	48.73	46.41	47.33
3211	AMEX	URTY	Thu, Nov 10, 2022	43.80	46.21	43.37	46.14
3210	AMEX	URTY	Wed, Nov 9, 2022	41.34	41.84	38.74	38.96
3209	AMEX	URTY	Tue, Nov 8, 2022	42.98	44.23	40.98	42.49
3208	AMEX	URTY	Mon, Nov 7, 2022	42.66	43.26	41.23	42.60
3207	AMEX	URTY	Fri, Nov 4, 2022	42.04	42.79	39.74	41.93
3206	AMEX	URTY	Thu, Nov 3, 2022	39.67	41.43	38.81	40.43
3205	AMEX	URTY	Wed, Nov 2, 2022	45.15	46.76	41.14	41.19
3204	AMEX	URTY	Tue, Nov 1, 2022	46.94	47.23	45.21	45.79
3203	AMEX	URTY	Mon, Oct 31, 2022	44.78	46.23	44.18	45.57
3202	AMEX	URTY	Fri, Oct 28, 2022	43.04	45.61	42.30	45.45
3201	AMEX	URTY	Thu, Oct 27, 2022	43.58	44.60	42.41	42.50
3200	AMEX	URTY	Wed, Oct 26, 2022	42.69	44.87	42.05	42.57
3199	AMEX	URTY	Tue, Oct 25, 2022	38.88	42.40	38.88	41.87
3198	AMEX	URTY	Mon, Oct 24, 2022	38.71	39.08	37.21	38.75
3197	AMEX	URTY	Fri, Oct 21, 2022	36.18	38.57	35.40	38.30
3196	AMEX	URTY	Thu, Oct 20, 2022	37.47	38.89	35.60	35.99
3195	AMEX	URTY	Wed, Oct 19, 2022	38.31	38.87	36.15	37.38
3194	AMEX	URTY	Tue, Oct 18, 2022	40.56	41.50	38.47	39.41
3193	AMEX	URTY	Mon, Oct 17, 2022	36.87	38.39	36.87	38.08
3192	AMEX	URTY	Fri, Oct 14, 2022	38.67	39.48	34.73	34.87
3191	AMEX	URTY	Thu, Oct 13, 2022	33.10	38.32	32.22	37.81
3190	AMEX	URTY	Wed, Oct 12, 2022	35.66	35.97	34.11	35.27
3189	AMEX	URTY	Tue, Oct 11, 2022	35.00	37.04	33.69	35.56
3188	AMEX	URTY	Mon, Oct 10, 2022	36.56	36.70	34.85	35.53
3187	AMEX	URTY	Fri, Oct 7, 2022	38.43	38.73	35.64	36.14
3186	AMEX	URTY	Thu, Oct 6, 2022	39.70	41.30	39.05	39.61
3185	AMEX	URTY	Wed, Oct 5, 2022	39.46	40.77	38.04	40.42
3184	AMEX	URTY	Tue, Oct 4, 2022	38.99	41.31	38.99	41.29
3183	AMEX	URTY	Mon, Oct 3, 2022	35.68	37.51	34.38	36.97
3182	AMEX	URTY	Fri, Sep 30, 2022	34.74	37.06	34.18	34.21
3181	AMEX	URTY	Thu, Sep 29, 2022	36.12	36.15	33.50	34.96
3180	AMEX	URTY	Wed, Sep 28, 2022	34.88	38.15	34.48	37.50
3179	AMEX	URTY	Tue, Sep 27, 2022	35.22	36.09	33.40	34.25
3178	AMEX	URTY	Mon, Sep 26, 2022	34.77	36.96	33.60	33.96
3177	AMEX	URTY	Fri, Sep 23, 2022	36.55	36.63	33.88	35.32
3176	AMEX	URTY	Thu, Sep 22, 2022	40.74	41.00	37.72	38.17
3175	AMEX	URTY	Wed, Sep 21, 2022	43.81	45.07	40.95	40.98
3174	AMEX	URTY	Tue, Sep 20, 2022	43.46	43.56	41.92	42.89
3173	AMEX	URTY	Mon, Sep 19, 2022	42.21	44.91	42.17	44.76
3172	AMEX	URTY	Fri, Sep 16, 2022	43.73	44.14	42.11	43.55
3171	AMEX	URTY	Thu, Sep 15, 2022	45.85	47.97	45.10	45.68
3170	AMEX	URTY	Wed, Sep 14, 2022	46.48	46.96	44.96	46.78
3169	AMEX	URTY	Tue, Sep 13, 2022	48.29	49.16	45.59	46.20
3168	AMEX	URTY	Mon, Sep 12, 2022	51.45	52.47	51.05	52.31
3167	AMEX	URTY	Fri, Sep 9, 2022	48.94	50.67	48.71	50.46
3166	AMEX	URTY	Thu, Sep 8, 2022	45.35	47.70	44.55	47.62
3165	AMEX	URTY	Wed, Sep 7, 2022	43.38	46.69	43.38	46.46
3164	AMEX	URTY	Tue, Sep 6, 2022	45.45	45.69	43.13	43.74
3163	AMEX	URTY	Fri, Sep 2, 2022	47.70	47.93	44.33	44.96
3162	AMEX	URTY	Thu, Sep 1, 2022	46.33	46.39	44.08	46.09
3161	AMEX	URTY	Wed, Aug 31, 2022	48.87	49.42	47.45	47.71
3160	AMEX	URTY	Tue, Aug 30, 2022	51.23	51.33	47.75	48.60
3159	AMEX	URTY	Mon, Aug 29, 2022	50.54	52.18	50.15	50.79
3158	AMEX	URTY	Fri, Aug 26, 2022	57.88	57.89	51.91	52.21
3157	AMEX	URTY	Thu, Aug 25, 2022	56.21	57.94	55.88	57.87
3156	AMEX	URTY	Wed, Aug 24, 2022	54.07	56.11	53.63	55.44
3155	AMEX	URTY	Tue, Aug 23, 2022	54.16	55.80	53.70	54.18
3154	AMEX	URTY	Mon, Aug 22, 2022	55.11	55.43	53.36	53.86
3153	AMEX	URTY	Fri, Aug 19, 2022	59.48	59.73	56.93	57.46
3152	AMEX	URTY	Thu, Aug 18, 2022	60.41	61.74	59.59	61.39
3151	AMEX	URTY	Wed, Aug 17, 2022	61.28	61.80	59.13	60.31
3150	AMEX	URTY	Tue, Aug 16, 2022	62.96	64.40	61.65	63.49
3149	AMEX	URTY	Mon, Aug 15, 2022	61.43	63.64	60.95	63.50
3148	AMEX	URTY	Fri, Aug 12, 2022	60.22	62.96	59.56	62.87
3147	AMEX	URTY	Thu, Aug 11, 2022	60.28	62.18	59.04	59.29
3146	AMEX	URTY	Wed, Aug 10, 2022	57.00	58.95	56.58	58.69
3145	AMEX	URTY	Tue, Aug 9, 2022	55.72	55.76	53.23	54.08
3144	AMEX	URTY	Mon, Aug 8, 2022	55.86	57.94	55.64	56.47
3143	AMEX	URTY	Fri, Aug 5, 2022	51.92	54.86	51.64	54.73
3142	AMEX	URTY	Thu, Aug 4, 2022	53.95	54.01	52.74	53.48
3141	AMEX	URTY	Wed, Aug 3, 2022	52.66	54.15	52.12	53.77
3140	AMEX	URTY	Tue, Aug 2, 2022	51.10	53.15	50.32	51.57
3139	AMEX	URTY	Mon, Aug 1, 2022	50.66	52.68	49.28	51.77
3138	AMEX	URTY	Fri, Jul 29, 2022	50.82	52.18	50.00	51.81
3137	AMEX	URTY	Thu, Jul 28, 2022	49.44	50.89	47.44	50.69
3136	AMEX	URTY	Wed, Jul 27, 2022	46.56	49.37	46.19	48.67
3135	AMEX	URTY	Tue, Jul 26, 2022	46.05	46.31	45.08	45.68
3134	AMEX	URTY	Mon, Jul 25, 2022	46.18	46.86	45.00	46.48
3133	AMEX	URTY	Fri, Jul 22, 2022	48.44	48.70	44.70	45.75
3132	AMEX	URTY	Thu, Jul 21, 2022	46.60	48.18	45.37	48.12
3131	AMEX	URTY	Wed, Jul 20, 2022	45.22	47.63	45.07	47.41
3130	AMEX	URTY	Tue, Jul 19, 2022	42.55	45.44	42.48	45.29
3129	AMEX	URTY	Mon, Jul 18, 2022	42.76	43.59	40.61	40.94
3128	AMEX	URTY	Fri, Jul 15, 2022	40.24	41.50	38.80	41.32
3127	AMEX	URTY	Thu, Jul 14, 2022	38.35	39.23	37.18	38.97
3126	AMEX	URTY	Wed, Jul 13, 2022	38.60	40.83	38.42	40.22
3125	AMEX	URTY	Tue, Jul 12, 2022	40.33	41.62	39.66	40.35
3124	AMEX	URTY	Mon, Jul 11, 2022	42.35	42.84	40.39	40.65
3123	AMEX	URTY	Fri, Jul 8, 2022	42.94	44.36	41.89	43.37
3122	AMEX	URTY	Thu, Jul 7, 2022	41.43	43.61	41.42	43.39
3121	AMEX	URTY	Wed, Jul 6, 2022	41.22	42.05	39.24	40.47
3120	AMEX	URTY	Tue, Jul 5, 2022	38.50	41.42	37.15	41.41
3119	AMEX	URTY	Fri, Jul 1, 2022	38.83	40.66	37.88	40.56
3118	AMEX	URTY	Thu, Jun 30, 2022	38.15	40.35	37.19	39.12
3117	AMEX	URTY	Wed, Jun 29, 2022	41.35	41.42	38.78	40.01
3116	AMEX	URTY	Tue, Jun 28, 2022	44.55	45.50	41.24	41.33
3115	AMEX	URTY	Mon, Jun 27, 2022	43.58	44.63	42.52	43.70
3114	AMEX	URTY	Fri, Jun 24, 2022	40.53	43.19	40.34	43.17
3113	AMEX	URTY	Thu, Jun 23, 2022	38.53	39.82	37.45	39.57
3112	AMEX	URTY	Wed, Jun 22, 2022	36.95	39.17	36.54	38.26
3111	AMEX	URTY	Tue, Jun 21, 2022	38.32	39.68	37.59	38.44
3110	AMEX	URTY	Fri, Jun 17, 2022	35.92	37.95	35.56	36.40
3109	AMEX	URTY	Thu, Jun 16, 2022	38.52	38.91	34.89	35.61
3108	AMEX	URTY	Wed, Jun 15, 2022	40.91	42.96	39.16	41.40
3107	AMEX	URTY	Tue, Jun 14, 2022	40.64	41.00	38.54	39.74
3106	AMEX	URTY	Mon, Jun 13, 2022	43.00	44.02	39.60	40.21
3105	AMEX	URTY	Fri, Jun 10, 2022	48.48	49.37	46.16	46.96
3104	AMEX	URTY	Thu, Jun 9, 2022	53.61	54.05	51.05	51.06
3103	AMEX	URTY	Wed, Jun 8, 2022	56.23	56.89	53.67	54.46
3102	AMEX	URTY	Tue, Jun 7, 2022	53.13	57.12	52.85	57.12
3101	AMEX	URTY	Mon, Jun 6, 2022	55.64	55.72	53.60	54.53
3100	AMEX	URTY	Fri, Jun 3, 2022	54.02	54.56	52.70	53.88
3099	AMEX	URTY	Thu, Jun 2, 2022	51.69	55.25	51.51	55.21
3098	AMEX	URTY	Wed, Jun 1, 2022	53.23	53.73	49.43	51.59
3097	AMEX	URTY	Tue, May 31, 2022	53.83	54.14	51.41	52.30
3096	AMEX	URTY	Fri, May 27, 2022	51.21	54.42	50.98	54.40
3095	AMEX	URTY	Thu, May 26, 2022	48.13	51.22	48.03	50.34
3094	AMEX	URTY	Wed, May 25, 2022	44.29	48.04	44.25	47.27
3093	AMEX	URTY	Tue, May 24, 2022	45.59	45.87	42.32	44.76
3092	AMEX	URTY	Mon, May 23, 2022	46.65	47.50	44.86	46.89
3091	AMEX	URTY	Fri, May 20, 2022	47.24	47.43	41.97	45.38
3090	AMEX	URTY	Thu, May 19, 2022	44.46	47.39	44.40	45.71
3089	AMEX	URTY	Wed, May 18, 2022	49.01	49.72	44.50	45.41
3088	AMEX	URTY	Tue, May 17, 2022	49.07	50.90	47.96	50.89
3087	AMEX	URTY	Mon, May 16, 2022	46.71	48.29	45.65	46.48
3086	AMEX	URTY	Fri, May 13, 2022	44.95	48.22	44.94	47.19
3085	AMEX	URTY	Thu, May 12, 2022	41.03	44.37	40.37	43.18
3084	AMEX	URTY	Wed, May 11, 2022	45.09	47.51	41.46	41.63
3083	AMEX	URTY	Tue, May 10, 2022	46.98	48.00	42.16	45.03
3082	AMEX	URTY	Mon, May 9, 2022	49.16	49.81	44.35	45.04
3081	AMEX	URTY	Fri, May 6, 2022	53.56	53.98	49.73	51.56
3080	AMEX	URTY	Thu, May 5, 2022	59.85	59.85	52.06	54.29
3079	AMEX	URTY	Wed, May 4, 2022	57.75	62.10	54.67	61.79
3078	AMEX	URTY	Tue, May 3, 2022	55.75	58.03	54.78	57.23
3077	AMEX	URTY	Mon, May 2, 2022	54.03	56.53	51.85	55.68
3076	AMEX	URTY	Fri, Apr 29, 2022	58.32	60.35	53.65	54.10
3075	AMEX	URTY	Thu, Apr 28, 2022	57.97	60.00	54.06	59.10
3074	AMEX	URTY	Wed, Apr 27, 2022	56.70	58.59	55.43	56.04
3073	AMEX	URTY	Tue, Apr 26, 2022	61.29	61.57	56.55	56.69
3072	AMEX	URTY	Mon, Apr 25, 2022	60.00	62.92	58.27	62.70
3071	AMEX	URTY	Fri, Apr 22, 2022	65.75	66.27	61.26	61.53
3070	AMEX	URTY	Thu, Apr 21, 2022	73.53	74.15	65.96	66.69
3069	AMEX	URTY	Wed, Apr 20, 2022	72.33	73.15	71.13	71.63
3068	AMEX	URTY	Tue, Apr 19, 2022	66.94	71.43	66.94	70.81
3067	AMEX	URTY	Mon, Apr 18, 2022	67.67	68.20	65.69	66.75
3066	AMEX	URTY	Thu, Apr 14, 2022	70.46	71.66	68.14	68.21
3065	AMEX	URTY	Wed, Apr 13, 2022	66.92	70.75	66.92	70.33
3064	AMEX	URTY	Tue, Apr 12, 2022	67.93	70.97	65.76	66.48
3063	AMEX	URTY	Mon, Apr 11, 2022	66.45	68.52	65.24	65.80
3062	AMEX	URTY	Fri, Apr 8, 2022	68.63	69.66	66.88	67.27
3061	AMEX	URTY	Thu, Apr 7, 2022	69.58	70.59	66.00	68.84
3060	AMEX	URTY	Wed, Apr 6, 2022	70.77	71.30	68.07	69.62
3059	AMEX	URTY	Tue, Apr 5, 2022	78.23	79.80	72.13	72.64
3058	AMEX	URTY	Mon, Apr 4, 2022	78.22	78.74	76.03	78.29
3057	AMEX	URTY	Fri, Apr 1, 2022	76.34	77.92	75.03	77.73
3056	AMEX	URTY	Thu, Mar 31, 2022	77.44	79.37	75.24	75.28
3055	AMEX	URTY	Wed, Mar 30, 2022	82.34	82.68	76.77	77.83
3054	AMEX	URTY	Tue, Mar 29, 2022	78.48	83.30	78.48	82.68
3053	AMEX	URTY	Mon, Mar 28, 2022	76.00	76.57	73.13	76.54
3052	AMEX	URTY	Fri, Mar 25, 2022	76.55	77.06	74.77	76.50
3051	AMEX	URTY	Thu, Mar 24, 2022	74.72	76.26	72.91	76.18
3050	AMEX	URTY	Wed, Mar 23, 2022	76.25	77.37	73.55	73.64
3049	AMEX	URTY	Tue, Mar 22, 2022	76.42	79.12	75.94	77.59
3048	AMEX	URTY	Mon, Mar 21, 2022	77.56	78.51	73.86	75.39
3047	AMEX	URTY	Fri, Mar 18, 2022	74.06	77.71	73.98	77.40
3046	AMEX	URTY	Thu, Mar 17, 2022	70.58	75.32	70.11	75.26
3045	AMEX	URTY	Wed, Mar 16, 2022	67.48	71.79	66.01	71.68
3044	AMEX	URTY	Tue, Mar 15, 2022	63.27	65.62	62.84	65.48
3043	AMEX	URTY	Mon, Mar 14, 2022	67.15	67.41	61.79	62.77
3042	AMEX	URTY	Fri, Mar 11, 2022	71.03	71.92	66.44	66.63
3041	AMEX	URTY	Thu, Mar 10, 2022	67.36	70.15	66.54	70.00
3040	AMEX	URTY	Wed, Mar 9, 2022	68.33	71.14	67.83	70.34
3039	AMEX	URTY	Tue, Mar 8, 2022	64.53	69.61	63.64	64.93
3038	AMEX	URTY	Mon, Mar 7, 2022	69.50	69.93	63.91	64.00
3037	AMEX	URTY	Fri, Mar 4, 2022	70.20	71.38	67.26	69.14
3036	AMEX	URTY	Thu, Mar 3, 2022	76.07	76.17	70.80	72.37
3035	AMEX	URTY	Wed, Mar 2, 2022	71.47	76.22	71.45	75.17
3034	AMEX	URTY	Tue, Mar 1, 2022	73.76	74.80	68.35	70.06
3033	AMEX	URTY	Mon, Feb 28, 2022	71.33	75.73	71.30	74.33
3032	AMEX	URTY	Fri, Feb 25, 2022	69.54	73.60	67.77	73.57
3031	AMEX	URTY	Thu, Feb 24, 2022	59.24	69.25	58.86	68.92
3030	AMEX	URTY	Wed, Feb 23, 2022	69.08	69.93	63.40	63.79
3029	AMEX	URTY	Tue, Feb 22, 2022	69.55	71.59	66.28	67.55
3028	AMEX	URTY	Fri, Feb 18, 2022	72.29	74.03	69.90	70.61
3027	AMEX	URTY	Thu, Feb 17, 2022	76.32	76.87	72.04	72.57
3026	AMEX	URTY	Wed, Feb 16, 2022	77.19	79.38	75.76	78.40
3025	AMEX	URTY	Tue, Feb 15, 2022	74.55	78.29	74.33	77.97
3024	AMEX	URTY	Mon, Feb 14, 2022	73.28	75.34	70.81	72.25
3023	AMEX	URTY	Fri, Feb 11, 2022	75.53	78.20	71.13	73.02
3022	AMEX	URTY	Thu, Feb 10, 2022	74.58	81.71	73.90	75.48
3021	AMEX	URTY	Wed, Feb 9, 2022	76.78	78.95	76.49	78.91
3020	AMEX	URTY	Tue, Feb 8, 2022	71.22	75.05	71.11	74.73
3019	AMEX	URTY	Mon, Feb 7, 2022	70.16	72.92	69.67	71.16
3018	AMEX	URTY	Fri, Feb 4, 2022	68.48	71.79	66.43	70.17
3017	AMEX	URTY	Thu, Feb 3, 2022	70.58	73.11	68.59	69.14
3016	AMEX	URTY	Wed, Feb 2, 2022	75.87	76.14	71.04	73.32
3015	AMEX	URTY	Tue, Feb 1, 2022	73.60	75.77	69.73	75.50
3014	AMEX	URTY	Mon, Jan 31, 2022	66.24	73.16	65.65	73.02
3013	AMEX	URTY	Fri, Jan 28, 2022	63.52	67.12	60.00	67.01
3012	AMEX	URTY	Thu, Jan 27, 2022	69.77	71.82	62.47	63.37
3011	AMEX	URTY	Wed, Jan 26, 2022	74.21	76.20	65.67	68.08
3010	AMEX	URTY	Tue, Jan 25, 2022	70.54	74.24	66.48	71.22
3009	AMEX	URTY	Mon, Jan 24, 2022	66.23	75.00	63.25	74.32
3008	AMEX	URTY	Fri, Jan 21, 2022	72.44	75.89	69.37	69.38
3007	AMEX	URTY	Thu, Jan 20, 2022	78.80	82.79	72.99	73.39
3006	AMEX	URTY	Wed, Jan 19, 2022	82.87	83.59	77.60	77.82
3005	AMEX	URTY	Tue, Jan 18, 2022	87.30	87.43	81.31	81.61
3004	AMEX	URTY	Fri, Jan 14, 2022	86.95	89.90	85.17	89.83
3003	AMEX	URTY	Thu, Jan 13, 2022	93.00	94.74	88.70	89.56
3002	AMEX	URTY	Wed, Jan 12, 2022	95.32	96.32	90.27	91.97
3001	AMEX	URTY	Tue, Jan 11, 2022	91.45	94.35	88.22	94.00
3000	AMEX	URTY	Mon, Jan 10, 2022	90.37	91.27	85.85	91.11
2999	AMEX	URTY	Fri, Jan 7, 2022	95.49	97.76	92.00	92.20
2998	AMEX	URTY	Thu, Jan 6, 2022	94.51	97.80	91.91	95.54
2997	AMEX	URTY	Wed, Jan 5, 2022	104.36	105.77	93.94	93.98
2996	AMEX	URTY	Tue, Jan 4, 2022	106.04	107.45	102.31	104.46
2995	AMEX	URTY	Mon, Jan 3, 2022	102.73	106.79	101.50	104.95
2994	AMEX	URTY	Fri, Dec 31, 2021	101.17	103.28	100.97	101.12
2993	AMEX	URTY	Thu, Dec 30, 2021	101.74	105.12	101.43	101.57
2992	AMEX	URTY	Wed, Dec 29, 2021	101.34	102.46	99.45	101.75
2991	AMEX	URTY	Tue, Dec 28, 2021	103.01	105.57	100.97	101.60
2990	AMEX	URTY	Mon, Dec 27, 2021	100.88	103.49	98.64	103.49
2989	AMEX	URTY	Thu, Dec 23, 2021	99.16	101.54	98.28	100.61
2988	AMEX	URTY	Wed, Dec 22, 2021	95.00	98.27	94.04	98.22
2987	AMEX	URTY	Tue, Dec 21, 2021	90.56	95.67	90.56	95.50
2986	AMEX	URTY	Mon, Dec 20, 2021	87.95	88.95	83.70	87.94
2985	AMEX	URTY	Fri, Dec 17, 2021	88.16	94.59	85.79	91.80
2984	AMEX	URTY	Thu, Dec 16, 2021	97.52	98.08	88.19	89.41
2983	AMEX	URTY	Wed, Dec 15, 2021	90.86	95.82	86.92	95.22
2982	AMEX	URTY	Tue, Dec 14, 2021	91.23	95.13	89.72	90.82
2981	AMEX	URTY	Mon, Dec 13, 2021	96.43	97.12	91.57	93.37
2980	AMEX	URTY	Fri, Dec 10, 2021	100.63	101.42	95.43	97.53
2979	AMEX	URTY	Thu, Dec 9, 2021	103.20	104.68	98.31	98.39
2978	AMEX	URTY	Wed, Dec 8, 2021	104.02	106.72	102.00	105.58
2977	AMEX	URTY	Tue, Dec 7, 2021	100.73	105.90	100.72	103.42
2976	AMEX	URTY	Mon, Dec 6, 2021	93.47	98.77	89.90	96.63
2975	AMEX	URTY	Fri, Dec 3, 2021	98.59	98.65	88.61	91.21
2974	AMEX	URTY	Thu, Dec 2, 2021	91.01	98.07	90.47	97.16
2973	AMEX	URTY	Wed, Dec 1, 2021	102.80	104.22	89.81	89.85
2972	AMEX	URTY	Tue, Nov 30, 2021	99.74	101.30	93.11	96.35
2971	AMEX	URTY	Mon, Nov 29, 2021	107.43	108.05	100.50	102.43
2970	AMEX	URTY	Fri, Nov 26, 2021	105.91	107.72	98.01	103.34
2969	AMEX	URTY	Wed, Nov 24, 2021	112.35	116.35	111.25	115.81
2968	AMEX	URTY	Tue, Nov 23, 2021	115.50	117.79	111.39	115.47
2967	AMEX	URTY	Mon, Nov 22, 2021	119.86	122.09	115.84	116.08
2966	AMEX	URTY	Fri, Nov 19, 2021	118.28	120.14	117.08	117.57
2965	AMEX	URTY	Thu, Nov 18, 2021	124.06	124.24	118.00	120.87
2964	AMEX	URTY	Wed, Nov 17, 2021	125.78	125.98	121.33	122.45
2963	AMEX	URTY	Tue, Nov 16, 2021	125.31	127.94	124.20	127.25
2962	AMEX	URTY	Mon, Nov 15, 2021	129.86	129.86	125.04	126.60
2961	AMEX	URTY	Fri, Nov 12, 2021	129.00	129.37	127.00	128.16
2960	AMEX	URTY	Thu, Nov 11, 2021	126.28	129.55	125.46	127.84
2959	AMEX	URTY	Wed, Nov 10, 2021	129.33	131.61	123.20	124.82
2958	AMEX	URTY	Tue, Nov 9, 2021	132.32	133.23	128.37	130.96
2957	AMEX	URTY	Mon, Nov 8, 2021	135.23	136.47	132.32	133.34
2956	AMEX	URTY	Fri, Nov 5, 2021	131.35	134.66	129.60	132.26
2955	AMEX	URTY	Thu, Nov 4, 2021	128.45	130.68	125.39	126.92
2954	AMEX	URTY	Wed, Nov 3, 2021	120.24	128.86	120.00	126.87
2953	AMEX	URTY	Tue, Nov 2, 2021	120.63	121.20	117.95	120.60
2952	AMEX	URTY	Mon, Nov 1, 2021	112.85	120.12	112.48	119.91
2951	AMEX	URTY	Fri, Oct 29, 2021	110.75	112.32	109.68	111.23
2950	AMEX	URTY	Thu, Oct 28, 2021	106.62	111.53	106.62	111.32
2949	AMEX	URTY	Wed, Oct 27, 2021	110.26	110.50	104.90	104.96
2948	AMEX	URTY	Tue, Oct 26, 2021	114.44	115.46	111.29	111.36
2947	AMEX	URTY	Mon, Oct 25, 2021	111.12	114.37	110.50	113.91
2946	AMEX	URTY	Fri, Oct 22, 2021	111.16	112.05	108.22	110.70
2945	AMEX	URTY	Thu, Oct 21, 2021	110.27	112.97	109.50	111.42
2944	AMEX	URTY	Wed, Oct 20, 2021	108.65	111.44	107.40	110.46
2943	AMEX	URTY	Tue, Oct 19, 2021	108.55	109.86	106.65	108.42
2942	AMEX	URTY	Mon, Oct 18, 2021	105.63	108.02	105.42	107.26
2941	AMEX	URTY	Fri, Oct 15, 2021	111.45	112.03	107.30	107.33
2940	AMEX	URTY	Thu, Oct 14, 2021	106.85	108.50	106.26	108.23
2939	AMEX	URTY	Wed, Oct 13, 2021	102.90	104.00	100.06	103.76
2938	AMEX	URTY	Tue, Oct 12, 2021	101.45	103.63	100.89	102.46
2937	AMEX	URTY	Mon, Oct 11, 2021	102.83	105.15	100.71	100.78
2936	AMEX	URTY	Fri, Oct 8, 2021	105.10	106.00	102.31	102.53
2935	AMEX	URTY	Thu, Oct 7, 2021	102.47	107.10	102.47	104.97
2934	AMEX	URTY	Wed, Oct 6, 2021	98.67	100.72	95.95	100.26
2933	AMEX	URTY	Tue, Oct 5, 2021	101.67	104.61	100.33	101.83
2932	AMEX	URTY	Mon, Oct 4, 2021	103.42	103.67	98.99	100.73
2931	AMEX	URTY	Fri, Oct 1, 2021	100.54	105.30	97.56	103.78
2930	AMEX	URTY	Thu, Sep 30, 2021	103.46	104.11	98.71	98.91
2929	AMEX	URTY	Wed, Sep 29, 2021	103.75	104.17	100.86	101.69
2928	AMEX	URTY	Tue, Sep 28, 2021	108.37	108.59	101.82	102.30
2927	AMEX	URTY	Mon, Sep 27, 2021	105.75	111.51	105.75	109.67
2926	AMEX	URTY	Fri, Sep 24, 2021	104.82	106.87	103.36	105.10
2925	AMEX	URTY	Thu, Sep 23, 2021	103.00	107.69	102.34	106.60
2924	AMEX	URTY	Wed, Sep 22, 2021	98.62	103.39	98.55	101.19
2923	AMEX	URTY	Tue, Sep 21, 2021	98.46	99.00	94.46	96.85
2922	AMEX	URTY	Mon, Sep 20, 2021	96.68	98.75	92.16	96.27
2921	AMEX	URTY	Fri, Sep 17, 2021	102.56	104.35	101.14	103.39
2920	AMEX	URTY	Thu, Sep 16, 2021	103.38	104.80	100.64	103.30
2919	AMEX	URTY	Wed, Sep 15, 2021	100.31	103.98	99.52	103.54
2918	AMEX	URTY	Tue, Sep 14, 2021	105.60	105.60	99.00	100.31
2917	AMEX	URTY	Mon, Sep 13, 2021	104.72	105.00	100.70	104.40
2916	AMEX	URTY	Fri, Sep 10, 2021	107.69	107.74	102.46	102.64
2915	AMEX	URTY	Thu, Sep 9, 2021	105.24	109.20	104.50	105.83
2914	AMEX	URTY	Wed, Sep 8, 2021	108.36	108.84	104.00	105.77
2913	AMEX	URTY	Tue, Sep 7, 2021	111.27	113.29	109.20	109.38
2912	AMEX	URTY	Fri, Sep 3, 2021	112.24	113.26	110.65	111.86
2911	AMEX	URTY	Thu, Sep 2, 2021	112.43	114.50	111.35	113.35
2910	AMEX	URTY	Wed, Sep 1, 2021	110.08	112.17	107.32	110.98
2909	AMEX	URTY	Tue, Aug 31, 2021	107.89	109.80	106.61	108.91
2908	AMEX	URTY	Mon, Aug 30, 2021	110.80	110.85	107.50	108.17
2907	AMEX	URTY	Fri, Aug 27, 2021	101.65	110.37	101.65	109.54
2906	AMEX	URTY	Thu, Aug 26, 2021	103.81	105.10	100.49	101.09
2905	AMEX	URTY	Wed, Aug 25, 2021	103.32	106.35	101.95	104.45
2904	AMEX	URTY	Tue, Aug 24, 2021	101.28	103.44	100.45	103.21
2903	AMEX	URTY	Mon, Aug 23, 2021	97.43	100.70	97.43	100.33
2902	AMEX	URTY	Fri, Aug 20, 2021	90.47	95.52	89.74	94.86
2901	AMEX	URTY	Thu, Aug 19, 2021	91.01	93.09	88.72	90.29
2900	AMEX	URTY	Wed, Aug 18, 2021	95.88	98.39	93.52	93.75
2899	AMEX	URTY	Tue, Aug 17, 2021	96.66	97.60	92.64	96.19
2898	AMEX	URTY	Mon, Aug 16, 2021	100.91	101.54	98.00	99.84
2897	AMEX	URTY	Fri, Aug 13, 2021	105.44	105.84	102.20	102.64
2896	AMEX	URTY	Thu, Aug 12, 2021	106.43	106.45	103.60	105.59
2895	AMEX	URTY	Wed, Aug 11, 2021	105.38	106.45	101.87	106.32
2894	AMEX	URTY	Tue, Aug 10, 2021	104.87	105.70	102.93	104.86
2893	AMEX	URTY	Mon, Aug 9, 2021	105.26	105.72	102.98	104.21
2892	AMEX	URTY	Fri, Aug 6, 2021	106.61	108.50	104.31	106.06
2891	AMEX	URTY	Thu, Aug 5, 2021	100.08	104.64	99.63	104.25
2890	AMEX	URTY	Wed, Aug 4, 2021	100.22	103.04	98.49	98.80
2889	AMEX	URTY	Tue, Aug 3, 2021	102.33	102.85	97.45	102.65
2888	AMEX	URTY	Mon, Aug 2, 2021	104.81	107.75	101.00	101.35
2887	AMEX	URTY	Fri, Jul 30, 2021	103.73	107.09	101.83	102.95
2886	AMEX	URTY	Thu, Jul 29, 2021	105.25	107.63	104.56	105.07
2885	AMEX	URTY	Wed, Jul 28, 2021	100.04	105.00	98.04	102.75
2884	AMEX	URTY	Tue, Jul 27, 2021	100.28	100.30	95.25	98.36
2883	AMEX	URTY	Mon, Jul 26, 2021	102.19	104.38	100.45	101.88
2882	AMEX	URTY	Fri, Jul 23, 2021	101.31	101.50	97.37	100.82
2881	AMEX	URTY	Thu, Jul 22, 2021	103.71	103.74	98.28	99.47
2880	AMEX	URTY	Wed, Jul 21, 2021	101.04	104.78	101.00	104.64
2879	AMEX	URTY	Tue, Jul 20, 2021	91.62	100.56	90.28	99.26
2878	AMEX	URTY	Mon, Jul 19, 2021	89.57	94.56	87.46	91.03
2877	AMEX	URTY	Fri, Jul 16, 2021	101.84	101.90	94.61	95.24
2876	AMEX	URTY	Thu, Jul 15, 2021	99.15	100.90	95.25	98.96
2875	AMEX	URTY	Wed, Jul 14, 2021	107.51	108.41	100.25	100.59
2874	AMEX	URTY	Tue, Jul 13, 2021	109.84	110.56	105.44	105.68
2873	AMEX	URTY	Mon, Jul 12, 2021	110.49	112.33	108.95	111.90
2872	AMEX	URTY	Fri, Jul 9, 2021	108.41	111.62	107.35	111.52
2871	AMEX	URTY	Thu, Jul 8, 2021	101.49	108.41	99.44	105.03
2870	AMEX	URTY	Wed, Jul 7, 2021	110.48	112.21	105.11	107.97
2869	AMEX	URTY	Tue, Jul 6, 2021	116.38	116.50	108.18	111.14
2868	AMEX	URTY	Fri, Jul 2, 2021	120.40	120.40	115.11	116.01
2867	AMEX	URTY	Thu, Jul 1, 2021	118.64	120.21	117.00	119.50
2866	AMEX	URTY	Wed, Jun 30, 2021	115.32	117.91	114.07	116.56
2865	AMEX	URTY	Tue, Jun 29, 2021	119.40	120.01	115.54	116.44
2864	AMEX	URTY	Mon, Jun 28, 2021	120.93	121.38	115.50	118.11
2863	AMEX	URTY	Fri, Jun 25, 2021	120.99	122.58	120.16	120.22
2862	AMEX	URTY	Thu, Jun 24, 2021	117.67	120.31	116.78	120.21
2861	AMEX	URTY	Wed, Jun 23, 2021	114.50	117.41	114.50	115.69
2860	AMEX	URTY	Tue, Jun 22, 2021	112.02	115.00	109.61	114.44
2859	AMEX	URTY	Mon, Jun 21, 2021	108.70	113.64	107.63	112.81
2858	AMEX	URTY	Fri, Jun 18, 2021	108.32	111.33	104.59	105.65
2857	AMEX	URTY	Thu, Jun 17, 2021	116.79	118.11	109.56	113.63
2856	AMEX	URTY	Wed, Jun 16, 2021	117.47	118.96	114.32	117.67
2855	AMEX	URTY	Tue, Jun 15, 2021	119.68	120.10	115.72	118.46
2854	AMEX	URTY	Mon, Jun 14, 2021	121.60	123.10	118.15	119.44
2853	AMEX	URTY	Fri, Jun 11, 2021	118.50	120.69	118.10	120.63
2852	AMEX	URTY	Thu, Jun 10, 2021	120.69	121.32	116.12	117.03
2851	AMEX	URTY	Wed, Jun 9, 2021	122.94	123.16	119.06	119.58
2850	AMEX	URTY	Tue, Jun 8, 2021	119.43	122.87	117.61	122.07
2849	AMEX	URTY	Mon, Jun 7, 2021	114.53	118.69	114.51	118.30
2848	AMEX	URTY	Fri, Jun 4, 2021	113.89	114.69	111.97	113.74
2847	AMEX	URTY	Thu, Jun 3, 2021	112.91	114.02	108.60	112.18
2846	AMEX	URTY	Wed, Jun 2, 2021	116.01	116.01	112.90	115.26
2845	AMEX	URTY	Tue, Jun 1, 2021	113.76	115.44	111.66	114.82
2844	AMEX	URTY	Fri, May 28, 2021	113.34	113.41	110.31	111.09
2843	AMEX	URTY	Thu, May 27, 2021	110.33	112.20	109.10	111.29
2842	AMEX	URTY	Wed, May 26, 2021	103.43	108.34	103.43	107.99
2841	AMEX	URTY	Tue, May 25, 2021	106.51	108.50	102.10	102.25
2840	AMEX	URTY	Mon, May 24, 2021	104.84	106.72	103.27	105.24
2839	AMEX	URTY	Fri, May 21, 2021	105.09	106.57	102.71	103.14
2838	AMEX	URTY	Thu, May 20, 2021	100.94	103.02	98.32	102.39
2837	AMEX	URTY	Wed, May 19, 2021	97.74	100.65	94.94	100.46
2836	AMEX	URTY	Tue, May 18, 2021	105.33	107.89	102.58	102.86
2835	AMEX	URTY	Mon, May 17, 2021	102.94	105.30	100.55	105.29
2834	AMEX	URTY	Fri, May 14, 2021	100.54	105.32	99.18	104.79
2833	AMEX	URTY	Thu, May 13, 2021	94.39	99.86	92.57	97.60
2832	AMEX	URTY	Wed, May 12, 2021	99.83	102.25	92.09	92.61
2831	AMEX	URTY	Tue, May 11, 2021	96.79	104.53	96.17	102.62
2830	AMEX	URTY	Mon, May 10, 2021	111.79	112.44	103.51	103.51
2829	AMEX	URTY	Fri, May 7, 2021	108.07	112.84	107.46	112.17
2828	AMEX	URTY	Thu, May 6, 2021	108.05	108.33	102.39	108.21
2827	AMEX	URTY	Wed, May 5, 2021	110.51	110.28	106.26	107.75
2826	AMEX	URTY	Tue, May 4, 2021	111.04	111.45	105.59	109.02
2825	AMEX	URTY	Mon, May 3, 2021	114.90	115.19	111.59	113.17
2824	AMEX	URTY	Fri, Apr 30, 2021	112.77	115.80	110.37	111.58
2823	AMEX	URTY	Thu, Apr 29, 2021	120.71	120.71	112.89	116.29
2822	AMEX	URTY	Wed, Apr 28, 2021	116.29	118.52	114.95	117.52
2821	AMEX	URTY	Tue, Apr 27, 2021	117.43	118.31	115.55	116.93
2820	AMEX	URTY	Mon, Apr 26, 2021	114.79	117.28	114.48	116.36
2819	AMEX	URTY	Fri, Apr 23, 2021	108.65	114.17	107.80	112.73
2818	AMEX	URTY	Thu, Apr 22, 2021	109.36	112.25	105.75	106.99
2817	AMEX	URTY	Wed, Apr 21, 2021	100.56	108.32	98.45	108.20
2816	AMEX	URTY	Tue, Apr 20, 2021	106.07	106.94	98.01	101.04
2815	AMEX	URTY	Mon, Apr 19, 2021	110.32	111.12	104.76	107.42
2814	AMEX	URTY	Fri, Apr 16, 2021	112.94	113.18	109.36	111.85
2813	AMEX	URTY	Thu, Apr 15, 2021	112.38	112.43	108.24	111.15
2812	AMEX	URTY	Wed, Apr 14, 2021	107.64	113.67	107.64	109.81
2811	AMEX	URTY	Tue, Apr 13, 2021	107.11	108.70	103.32	106.71
2810	AMEX	URTY	Mon, Apr 12, 2021	108.92	109.26	105.60	107.52
2809	AMEX	URTY	Fri, Apr 9, 2021	108.55	109.50	106.82	108.87
2808	AMEX	URTY	Thu, Apr 8, 2021	107.68	109.11	104.23	108.74
2807	AMEX	URTY	Wed, Apr 7, 2021	111.36	111.60	105.00	105.94
2806	AMEX	URTY	Tue, Apr 6, 2021	112.51	115.00	110.86	111.57
2805	AMEX	URTY	Mon, Apr 5, 2021	114.58	114.71	110.42	112.38
2804	AMEX	URTY	Thu, Apr 1, 2021	108.72	110.82	108.15	110.81
2803	AMEX	URTY	Wed, Mar 31, 2021	104.09	108.60	104.09	106.57
2802	AMEX	URTY	Tue, Mar 30, 2021	97.46	103.33	95.87	102.51
2801	AMEX	URTY	Mon, Mar 29, 2021	104.26	107.01	97.13	97.65
2800	AMEX	URTY	Fri, Mar 26, 2021	104.29	106.67	100.11	106.55
2799	AMEX	URTY	Thu, Mar 25, 2021	91.26	102.21	89.60	101.10
2798	AMEX	URTY	Wed, Mar 24, 2021	105.35	107.35	94.42	94.43
2797	AMEX	URTY	Tue, Mar 23, 2021	110.69	111.73	99.89	101.51
2796	AMEX	URTY	Mon, Mar 22, 2021	117.58	118.19	112.15	113.87
2795	AMEX	URTY	Fri, Mar 19, 2021	112.90	118.95	110.62	116.56
2794	AMEX	URTY	Thu, Mar 18, 2021	122.79	126.20	112.83	114.00
2793	AMEX	URTY	Wed, Mar 17, 2021	120.00	126.10	117.41	125.46
2792	AMEX	URTY	Tue, Mar 16, 2021	128.23	128.23	120.17	122.41
2791	AMEX	URTY	Mon, Mar 15, 2021	127.06	129.00	124.90	128.88
2790	AMEX	URTY	Fri, Mar 12, 2021	124.96	128.40	124.00	127.81
2789	AMEX	URTY	Thu, Mar 11, 2021	121.27	125.38	120.01	125.18
2788	AMEX	URTY	Wed, Mar 10, 2021	115.12	120.16	114.63	117.56
2787	AMEX	URTY	Tue, Mar 9, 2021	110.46	114.10	108.34	111.63
2786	AMEX	URTY	Mon, Mar 8, 2021	105.96	110.09	103.70	105.22
2785	AMEX	URTY	Fri, Mar 5, 2021	102.46	104.17	89.35	103.49
2784	AMEX	URTY	Thu, Mar 4, 2021	105.15	108.32	91.91	97.59
2783	AMEX	URTY	Wed, Mar 3, 2021	111.04	113.68	106.20	106.29
2782	AMEX	URTY	Tue, Mar 2, 2021	116.20	116.44	109.70	109.82
2781	AMEX	URTY	Mon, Mar 1, 2021	112.73	117.55	112.18	116.70
2780	AMEX	URTY	Fri, Feb 26, 2021	107.16	111.09	100.40	105.28
2779	AMEX	URTY	Thu, Feb 25, 2021	118.62	119.82	104.93	105.72
2778	AMEX	URTY	Wed, Feb 24, 2021	112.31	119.70	111.13	119.16
2777	AMEX	URTY	Tue, Feb 23, 2021	110.03	112.84	101.83	111.18
2776	AMEX	URTY	Mon, Feb 22, 2021	113.86	118.31	113.11	114.19
2775	AMEX	URTY	Fri, Feb 19, 2021	112.42	118.12	112.01	116.45
2774	AMEX	URTY	Thu, Feb 18, 2021	112.34	112.73	107.87	109.72
2773	AMEX	URTY	Wed, Feb 17, 2021	114.46	116.04	110.19	115.05
2772	AMEX	URTY	Tue, Feb 16, 2021	123.42	123.75	116.19	117.76
2771	AMEX	URTY	Fri, Feb 12, 2021	117.84	120.78	115.95	119.98
2770	AMEX	URTY	Thu, Feb 11, 2021	121.54	122.73	114.03	119.06
2769	AMEX	URTY	Wed, Feb 10, 2021	124.31	124.96	116.44	119.42
2768	AMEX	URTY	Tue, Feb 9, 2021	119.89	123.83	118.67	121.87
2767	AMEX	URTY	Mon, Feb 8, 2021	114.94	120.12	114.26	120.09
2766	AMEX	URTY	Fri, Feb 5, 2021	110.57	111.90	107.40	111.64
2765	AMEX	URTY	Thu, Feb 4, 2021	102.20	107.43	102.20	107.21
2764	AMEX	URTY	Wed, Feb 3, 2021	100.24	101.65	97.31	100.90
2763	AMEX	URTY	Tue, Feb 2, 2021	99.40	100.66	96.38	100.11
2762	AMEX	URTY	Mon, Feb 1, 2021	92.83	97.20	89.70	95.99
2761	AMEX	URTY	Fri, Jan 29, 2021	95.04	96.69	88.46	89.33
2760	AMEX	URTY	Thu, Jan 28, 2021	96.58	98.50	92.32	93.65
2759	AMEX	URTY	Wed, Jan 27, 2021	94.75	99.66	91.57	94.65
2758	AMEX	URTY	Tue, Jan 26, 2021	104.39	104.87	99.35	100.11
2757	AMEX	URTY	Mon, Jan 25, 2021	102.44	106.68	97.62	102.19
2756	AMEX	URTY	Fri, Jan 22, 2021	96.19	102.98	95.61	102.53
2755	AMEX	URTY	Thu, Jan 21, 2021	102.30	102.75	98.28	99.06
2754	AMEX	URTY	Wed, Jan 20, 2021	101.64	103.98	99.94	101.80
2753	AMEX	URTY	Tue, Jan 19, 2021	100.25	100.61	98.10	100.43
2752	AMEX	URTY	Fri, Jan 15, 2021	96.76	98.99	93.19	96.68
2751	AMEX	URTY	Thu, Jan 14, 2021	97.48	102.64	97.48	101.22
2750	AMEX	URTY	Wed, Jan 13, 2021	97.90	98.26	94.86	95.55
2749	AMEX	URTY	Tue, Jan 12, 2021	93.92	97.77	93.92	97.56
2748	AMEX	URTY	Mon, Jan 11, 2021	89.38	93.35	88.94	92.64
2747	AMEX	URTY	Fri, Jan 8, 2021	95.03	95.63	88.76	92.78
2746	AMEX	URTY	Thu, Jan 7, 2021	90.33	93.95	90.26	93.51
2745	AMEX	URTY	Wed, Jan 6, 2021	82.59	91.40	82.20	88.75
2744	AMEX	URTY	Tue, Jan 5, 2021	75.02	80.28	75.02	79.04
2743	AMEX	URTY	Mon, Jan 4, 2021	80.32	80.78	72.49	75.46
2742	AMEX	URTY	Thu, Dec 31, 2020	79.22	79.52	76.88	78.71
2741	AMEX	URTY	Wed, Dec 30, 2020	77.48	80.27	77.48	79.15
2740	AMEX	URTY	Tue, Dec 29, 2020	81.90	82.25	75.50	76.58
2739	AMEX	URTY	Mon, Dec 28, 2020	85.07	85.10	81.27	81.37
2738	AMEX	URTY	Thu, Dec 24, 2020	83.47	83.50	81.21	82.33
2737	AMEX	URTY	Wed, Dec 23, 2020	81.84	83.13	81.00	82.53
2736	AMEX	URTY	Tue, Dec 22, 2020	78.75	80.78	78.00	80.48
2735	AMEX	URTY	Mon, Dec 21, 2020	73.79	78.47	73.39	77.89
2734	AMEX	URTY	Fri, Dec 18, 2020	79.49	80.95	77.32	77.96
2733	AMEX	URTY	Thu, Dec 17, 2020	77.29	79.21	76.45	79.18
2732	AMEX	URTY	Wed, Dec 16, 2020	77.75	77.83	75.23	76.36
2731	AMEX	URTY	Tue, Dec 15, 2020	74.01	77.22	72.76	77.21
2730	AMEX	URTY	Mon, Dec 14, 2020	74.16	75.38	71.82	71.88
2729	AMEX	URTY	Fri, Dec 11, 2020	71.22	73.19	69.35	71.53
2728	AMEX	URTY	Thu, Dec 10, 2020	68.84	73.10	68.27	72.73
2727	AMEX	URTY	Wed, Dec 9, 2020	73.56	74.45	68.99	70.62
2726	AMEX	URTY	Tue, Dec 8, 2020	68.15	72.40	68.12	72.21
2725	AMEX	URTY	Mon, Dec 7, 2020	69.38	70.16	68.50	69.51
2724	AMEX	URTY	Fri, Dec 4, 2020	66.00	69.60	66.00	69.28
2723	AMEX	URTY	Thu, Dec 3, 2020	64.23	66.15	63.79	64.87
2722	AMEX	URTY	Wed, Dec 2, 2020	62.82	64.37	61.55	63.73
2721	AMEX	URTY	Tue, Dec 1, 2020	64.47	65.08	62.64	63.55
2720	AMEX	URTY	Mon, Nov 30, 2020	64.87	65.31	61.18	61.91
2719	AMEX	URTY	Fri, Nov 27, 2020	64.74	65.51	64.25	65.43
2718	AMEX	URTY	Wed, Nov 25, 2020	64.50	65.11	62.83	64.62
2717	AMEX	URTY	Tue, Nov 24, 2020	64.50	66.53	63.42	65.33
2716	AMEX	URTY	Mon, Nov 23, 2020	60.25	62.95	59.77	61.85
2715	AMEX	URTY	Fri, Nov 20, 2020	57.72	58.95	56.92	58.45
2714	AMEX	URTY	Thu, Nov 19, 2020	56.82	58.60	56.19	58.34
2713	AMEX	URTY	Wed, Nov 18, 2020	60.00	60.78	56.95	57.00
2712	AMEX	URTY	Tue, Nov 17, 2020	57.13	59.84	55.44	59.48
2711	AMEX	URTY	Mon, Nov 16, 2020	57.66	58.83	56.64	58.71
2710	AMEX	URTY	Fri, Nov 13, 2020	52.88	55.35	52.85	54.81
2709	AMEX	URTY	Thu, Nov 12, 2020	52.94	53.46	50.09	51.60
2708	AMEX	URTY	Wed, Nov 11, 2020	54.80	54.88	52.46	54.18
2707	AMEX	URTY	Tue, Nov 10, 2020	52.89	54.74	51.31	54.17
2706	AMEX	URTY	Mon, Nov 9, 2020	56.88	58.08	51.12	51.43
2705	AMEX	URTY	Fri, Nov 6, 2020	48.06	48.09	46.03	46.27
2704	AMEX	URTY	Thu, Nov 5, 2020	45.03	47.94	44.98	47.45
2703	AMEX	URTY	Wed, Nov 4, 2020	41.63	45.29	41.60	43.79
2702	AMEX	URTY	Tue, Nov 3, 2020	42.21	44.34	41.93	43.66
2701	AMEX	URTY	Mon, Nov 2, 2020	39.37	40.23	38.61	40.20
2700	AMEX	URTY	Fri, Oct 30, 2020	39.11	39.79	36.86	38.13
2699	AMEX	URTY	Thu, Oct 29, 2020	37.97	40.22	37.19	39.76
2698	AMEX	URTY	Wed, Oct 28, 2020	39.46	40.07	38.18	38.41
2697	AMEX	URTY	Tue, Oct 27, 2020	43.34	43.75	42.10	42.30
2696	AMEX	URTY	Mon, Oct 26, 2020	44.57	44.94	41.57	43.40
2695	AMEX	URTY	Fri, Oct 23, 2020	46.37	46.56	44.92	46.43
2694	AMEX	URTY	Thu, Oct 22, 2020	43.96	45.63	43.21	45.63
2693	AMEX	URTY	Wed, Oct 21, 2020	44.61	44.99	43.29	43.37
2692	AMEX	URTY	Tue, Oct 20, 2020	45.14	45.89	44.14	44.51
2691	AMEX	URTY	Mon, Oct 19, 2020	46.35	47.27	43.88	44.24
2690	AMEX	URTY	Fri, Oct 16, 2020	46.62	47.02	45.84	45.90
2689	AMEX	URTY	Thu, Oct 15, 2020	43.32	46.55	42.92	46.21
2688	AMEX	URTY	Wed, Oct 14, 2020	46.44	47.21	44.71	44.86
2687	AMEX	URTY	Tue, Oct 13, 2020	46.07	46.64	45.17	46.18
2686	AMEX	URTY	Mon, Oct 12, 2020	46.77	47.51	46.15	47.17
2685	AMEX	URTY	Fri, Oct 9, 2020	46.77	47.02	45.49	46.23
2684	AMEX	URTY	Thu, Oct 8, 2020	45.41	45.84	44.46	45.53
2683	AMEX	URTY	Wed, Oct 7, 2020	42.88	44.41	42.80	44.00
2682	AMEX	URTY	Tue, Oct 6, 2020	42.77	44.79	41.09	41.34
2681	AMEX	URTY	Mon, Oct 5, 2020	39.70	41.83	39.70	41.67
2680	AMEX	URTY	Fri, Oct 2, 2020	35.94	39.01	35.64	38.52
2679	AMEX	URTY	Thu, Oct 1, 2020	36.94	38.00	36.05	37.98
2678	AMEX	URTY	Wed, Sep 30, 2020	36.27	37.81	35.36	36.31
2677	AMEX	URTY	Tue, Sep 29, 2020	36.32	36.58	34.98	35.93
2676	AMEX	URTY	Mon, Sep 28, 2020	35.26	36.69	35.17	36.47
2675	AMEX	URTY	Fri, Sep 25, 2020	31.94	34.20	31.88	33.93
2674	AMEX	URTY	Thu, Sep 24, 2020	32.29	33.95	31.01	32.35
2673	AMEX	URTY	Wed, Sep 23, 2020	35.43	36.15	32.27	32.38
2672	AMEX	URTY	Tue, Sep 22, 2020	35.17	35.67	33.76	35.53
2671	AMEX	URTY	Mon, Sep 21, 2020	36.15	36.40	33.51	34.78
2670	AMEX	URTY	Fri, Sep 18, 2020	39.30	40.25	37.14	38.72
2669	AMEX	URTY	Thu, Sep 17, 2020	38.24	39.60	37.58	39.09
2668	AMEX	URTY	Wed, Sep 16, 2020	39.42	41.47	39.19	39.93
2667	AMEX	URTY	Tue, Sep 15, 2020	39.55	39.81	38.46	38.82
2666	AMEX	URTY	Mon, Sep 14, 2020	36.82	38.84	36.80	38.62
2665	AMEX	URTY	Fri, Sep 11, 2020	37.06	37.18	34.75	35.77
2664	AMEX	URTY	Thu, Sep 10, 2020	38.52	39.30	36.46	36.57
2663	AMEX	URTY	Wed, Sep 9, 2020	37.52	38.45	36.92	38.01
2662	AMEX	URTY	Tue, Sep 8, 2020	37.33	38.32	35.73	36.35
2661	AMEX	URTY	Fri, Sep 4, 2020	40.85	40.90	35.87	38.54
2660	AMEX	URTY	Thu, Sep 3, 2020	42.86	43.03	38.70	39.32
2659	AMEX	URTY	Wed, Sep 2, 2020	42.69	43.57	41.34	43.18
2658	AMEX	URTY	Tue, Sep 1, 2020	40.67	42.23	40.03	42.19
2657	AMEX	URTY	Mon, Aug 31, 2020	42.14	42.31	40.67	40.75
2656	AMEX	URTY	Fri, Aug 28, 2020	41.72	42.16	41.03	42.12
2655	AMEX	URTY	Thu, Aug 27, 2020	41.30	42.01	40.18	41.10
2654	AMEX	URTY	Wed, Aug 26, 2020	41.60	41.86	40.60	40.76
2653	AMEX	URTY	Tue, Aug 25, 2020	41.87	41.87	40.31	41.59
2652	AMEX	URTY	Mon, Aug 24, 2020	41.16	41.48	40.00	41.48
2651	AMEX	URTY	Fri, Aug 21, 2020	40.58	40.99	39.40	40.19
2650	AMEX	URTY	Thu, Aug 20, 2020	40.33	41.64	40.11	41.08
2649	AMEX	URTY	Wed, Aug 19, 2020	42.01	42.89	41.45	41.62
2648	AMEX	URTY	Tue, Aug 18, 2020	42.77	42.79	41.07	41.63
2647	AMEX	URTY	Mon, Aug 17, 2020	42.50	42.93	41.91	42.82
2646	AMEX	URTY	Fri, Aug 14, 2020	41.56	42.70	41.17	42.16
2645	AMEX	URTY	Thu, Aug 13, 2020	42.05	43.34	41.84	42.32
2644	AMEX	URTY	Wed, Aug 12, 2020	43.49	43.63	41.74	42.51
2643	AMEX	URTY	Tue, Aug 11, 2020	44.00	44.41	41.47	42.01
2642	AMEX	URTY	Mon, Aug 10, 2020	41.90	43.59	41.89	42.78
2641	AMEX	URTY	Fri, Aug 7, 2020	39.32	41.55	39.20	41.50
2640	AMEX	URTY	Thu, Aug 6, 2020	39.63	40.14	38.98	39.61
2639	AMEX	URTY	Wed, Aug 5, 2020	38.47	39.71	38.16	39.63
2638	AMEX	URTY	Tue, Aug 4, 2020	36.37	37.51	36.14	37.40
2637	AMEX	URTY	Mon, Aug 3, 2020	35.57	36.79	34.86	36.72
2636	AMEX	URTY	Fri, Jul 31, 2020	35.56	35.71	33.03	34.93
2635	AMEX	URTY	Thu, Jul 30, 2020	34.78	36.22	34.21	35.98
2634	AMEX	URTY	Wed, Jul 29, 2020	34.77	36.44	34.77	36.39
2633	AMEX	URTY	Tue, Jul 28, 2020	34.83	35.50	34.09	34.17
2632	AMEX	URTY	Mon, Jul 27, 2020	34.27	35.26	33.66	35.25
2631	AMEX	URTY	Fri, Jul 24, 2020	34.97	35.26	33.77	34.09
2630	AMEX	URTY	Thu, Jul 23, 2020	35.54	37.10	34.58	35.71
2629	AMEX	URTY	Wed, Jul 22, 2020	34.89	36.01	34.86	35.61
2628	AMEX	URTY	Tue, Jul 21, 2020	35.21	36.33	34.98	35.50
2627	AMEX	URTY	Mon, Jul 20, 2020	34.24	34.71	33.53	34.11
2626	AMEX	URTY	Fri, Jul 17, 2020	34.56	35.25	33.80	34.54
2625	AMEX	URTY	Thu, Jul 16, 2020	34.22	34.61	33.33	34.22
2624	AMEX	URTY	Wed, Jul 15, 2020	33.80	35.35	33.39	34.90
2623	AMEX	URTY	Tue, Jul 14, 2020	29.84	31.47	29.36	31.45
2622	AMEX	URTY	Mon, Jul 13, 2020	32.11	33.28	29.83	29.93
2621	AMEX	URTY	Fri, Jul 10, 2020	29.76	31.23	29.30	31.13
2620	AMEX	URTY	Thu, Jul 9, 2020	31.67	31.81	28.48	29.73
2619	AMEX	URTY	Wed, Jul 8, 2020	30.88	31.93	29.75	31.63
2618	AMEX	URTY	Tue, Jul 7, 2020	31.78	32.63	30.63	30.84
2617	AMEX	URTY	Mon, Jul 6, 2020	33.94	34.00	32.31	32.60
2616	AMEX	URTY	Thu, Jul 2, 2020	33.44	33.85	31.62	31.95
2615	AMEX	URTY	Wed, Jul 1, 2020	32.82	33.40	31.20	31.60
2614	AMEX	URTY	Tue, Jun 30, 2020	30.83	32.79	30.78	32.58
2613	AMEX	URTY	Mon, Jun 29, 2020	29.58	31.65	28.61	31.25
2612	AMEX	URTY	Fri, Jun 26, 2020	30.14	30.40	28.22	28.40
2611	AMEX	URTY	Thu, Jun 25, 2020	28.99	30.89	28.21	30.82
2610	AMEX	URTY	Wed, Jun 24, 2020	31.45	31.70	28.11	29.46
2609	AMEX	URTY	Tue, Jun 23, 2020	33.57	33.80	32.48	32.67
2608	AMEX	URTY	Mon, Jun 22, 2020	30.85	32.38	29.90	32.32
2607	AMEX	URTY	Fri, Jun 19, 2020	33.65	33.70	30.58	31.29
2606	AMEX	URTY	Thu, Jun 18, 2020	30.95	32.88	30.50	31.91
2605	AMEX	URTY	Wed, Jun 17, 2020	33.80	34.07	31.56	31.88
2604	AMEX	URTY	Tue, Jun 16, 2020	35.26	35.26	31.46	33.72
2603	AMEX	URTY	Mon, Jun 15, 2020	26.50	32.09	26.50	31.51
2602	AMEX	URTY	Fri, Jun 12, 2020	30.68	31.06	26.95	29.43
2601	AMEX	URTY	Thu, Jun 11, 2020	31.06	31.78	27.25	27.55
2600	AMEX	URTY	Wed, Jun 10, 2020	38.60	38.69	35.35	35.57
2599	AMEX	URTY	Tue, Jun 9, 2020	39.25	39.90	37.77	38.74
2598	AMEX	URTY	Mon, Jun 8, 2020	40.42	41.19	39.85	41.00
2597	AMEX	URTY	Fri, Jun 5, 2020	39.29	40.25	38.29	38.74
2596	AMEX	URTY	Thu, Jun 4, 2020	34.15	35.43	33.70	34.69
2595	AMEX	URTY	Wed, Jun 3, 2020	34.05	35.70	33.64	34.84
2594	AMEX	URTY	Tue, Jun 2, 2020	32.39	32.82	31.28	32.47
2593	AMEX	URTY	Mon, Jun 1, 2020	31.08	32.70	30.68	31.72
2592	AMEX	URTY	Fri, May 29, 2020	30.44	31.10	29.15	30.74
2591	AMEX	URTY	Thu, May 28, 2020	34.92	34.92	30.88	31.40
2590	AMEX	URTY	Wed, May 27, 2020	32.78	34.06	29.95	33.80
2589	AMEX	URTY	Tue, May 26, 2020	31.82	31.92	30.71	30.86
2588	AMEX	URTY	Fri, May 22, 2020	28.28	28.56	27.29	28.40
2587	AMEX	URTY	Thu, May 21, 2020	27.96	28.55	27.01	28.08
2586	AMEX	URTY	Wed, May 20, 2020	27.17	28.47	26.99	27.90
2585	AMEX	URTY	Tue, May 19, 2020	26.93	27.65	25.57	25.58
2584	AMEX	URTY	Mon, May 18, 2020	26.49	27.55	26.16	27.20
2583	AMEX	URTY	Fri, May 15, 2020	21.32	23.24	21.07	23.00
2582	AMEX	URTY	Thu, May 14, 2020	20.31	22.03	18.85	21.99
2581	AMEX	URTY	Wed, May 13, 2020	23.50	23.65	20.46	21.68
2580	AMEX	URTY	Tue, May 12, 2020	27.48	27.48	24.13	24.17
2579	AMEX	URTY	Mon, May 11, 2020	26.29	27.84	25.61	27.02
2578	AMEX	URTY	Fri, May 8, 2020	26.21	27.60	25.64	27.51
2577	AMEX	URTY	Thu, May 7, 2020	24.62	25.21	24.13	24.64
2576	AMEX	URTY	Wed, May 6, 2020	24.66	25.09	23.43	23.60
2575	AMEX	URTY	Tue, May 5, 2020	25.02	26.05	23.90	24.19
2574	AMEX	URTY	Mon, May 4, 2020	22.46	23.78	21.72	23.64
2573	AMEX	URTY	Fri, May 1, 2020	24.57	24.76	22.23	23.40
2572	AMEX	URTY	Thu, Apr 30, 2020	27.55	28.18	26.42	26.54
2571	AMEX	URTY	Wed, Apr 29, 2020	28.70	30.75	27.77	29.90
2570	AMEX	URTY	Tue, Apr 28, 2020	27.26	27.47	25.01	26.17
2569	AMEX	URTY	Mon, Apr 27, 2020	23.17	25.62	23.15	25.10
2568	AMEX	URTY	Fri, Apr 24, 2020	21.83	22.82	21.11	22.40
2567	AMEX	URTY	Thu, Apr 23, 2020	21.07	22.55	20.91	21.31
2566	AMEX	URTY	Wed, Apr 22, 2020	21.22	21.54	20.44	20.67
2565	AMEX	URTY	Tue, Apr 21, 2020	19.78	20.69	19.26	19.90
2564	AMEX	URTY	Mon, Apr 20, 2020	20.93	22.64	20.59	21.44
2563	AMEX	URTY	Fri, Apr 17, 2020	22.16	22.55	21.23	22.25
2562	AMEX	URTY	Thu, Apr 16, 2020	20.24	20.33	18.46	19.70
2561	AMEX	URTY	Wed, Apr 15, 2020	20.14	20.85	19.51	20.15
2560	AMEX	URTY	Tue, Apr 14, 2020	23.55	24.05	22.16	22.97
2559	AMEX	URTY	Mon, Apr 13, 2020	23.02	23.42	20.90	21.70
2558	AMEX	URTY	Thu, Apr 9, 2020	22.54	24.00	22.26	23.59
2557	AMEX	URTY	Wed, Apr 8, 2020	19.06	21.11	18.41	20.67
2556	AMEX	URTY	Tue, Apr 7, 2020	20.00	20.86	17.87	18.17
2555	AMEX	URTY	Mon, Apr 6, 2020	16.55	18.30	16.50	18.01
2554	AMEX	URTY	Fri, Apr 3, 2020	15.55	16.16	13.79	14.67
2553	AMEX	URTY	Thu, Apr 2, 2020	15.22	17.20	14.67	16.04
2552	AMEX	URTY	Wed, Apr 1, 2020	16.87	17.50	15.06	15.61
2551	AMEX	URTY	Tue, Mar 31, 2020	19.66	20.50	18.34	19.59
2550	AMEX	URTY	Mon, Mar 30, 2020	19.03	20.02	17.83	19.95
2549	AMEX	URTY	Fri, Mar 27, 2020	18.59	20.56	17.83	18.79
2548	AMEX	URTY	Thu, Mar 26, 2020	18.40	21.44	18.40	21.00
2547	AMEX	URTY	Wed, Mar 25, 2020	17.58	19.63	15.90	17.75
2546	AMEX	URTY	Tue, Mar 24, 2020	15.93	17.22	15.24	17.07
2545	AMEX	URTY	Mon, Mar 23, 2020	14.34	14.38	11.80	13.47
2544	AMEX	URTY	Fri, Mar 20, 2020	16.32	17.33	13.66	14.03
2543	AMEX	URTY	Thu, Mar 19, 2020	13.80	16.42	12.00	15.32
2542	AMEX	URTY	Wed, Mar 18, 2020	15.74	17.35	12.00	14.12
2541	AMEX	URTY	Tue, Mar 17, 2020	16.88	19.32	14.80	18.53
2540	AMEX	URTY	Mon, Mar 16, 2020	20.75	21.50	14.96	15.64
2539	AMEX	URTY	Fri, Mar 13, 2020	26.63	27.69	21.35	27.59
2538	AMEX	URTY	Thu, Mar 12, 2020	27.39	29.23	22.43	22.49
2537	AMEX	URTY	Wed, Mar 11, 2020	38.87	40.12	32.60	34.20
2536	AMEX	URTY	Tue, Mar 10, 2020	42.62	42.62	36.50	42.15
2535	AMEX	URTY	Mon, Mar 9, 2020	44.00	44.89	38.50	38.73
2534	AMEX	URTY	Fri, Mar 6, 2020	52.33	56.07	50.32	54.31
2533	AMEX	URTY	Thu, Mar 5, 2020	59.66	60.83	55.46	57.68
2532	AMEX	URTY	Wed, Mar 4, 2020	61.64	64.12	59.63	64.03
2531	AMEX	URTY	Tue, Mar 3, 2020	62.82	66.60	57.02	58.97
2530	AMEX	URTY	Mon, Mar 2, 2020	59.13	62.93	56.16	62.93
2529	AMEX	URTY	Fri, Feb 28, 2020	55.42	59.03	54.27	58.18
2528	AMEX	URTY	Thu, Feb 27, 2020	63.61	68.31	60.35	60.58
2527	AMEX	URTY	Wed, Feb 26, 2020	71.21	73.02	67.41	67.83
2526	AMEX	URTY	Tue, Feb 25, 2020	79.18	79.50	69.66	70.30
2525	AMEX	URTY	Mon, Feb 24, 2020	78.20	79.60	77.07	78.37
2524	AMEX	URTY	Fri, Feb 21, 2020	87.91	88.35	85.16	86.30
2523	AMEX	URTY	Thu, Feb 20, 2020	87.64	89.41	85.58	89.10
2522	AMEX	URTY	Wed, Feb 19, 2020	88.05	89.55	87.59	88.42
2521	AMEX	URTY	Tue, Feb 18, 2020	87.07	87.88	85.43	87.15
2520	AMEX	URTY	Fri, Feb 14, 2020	88.89	88.92	86.81	87.75
2519	AMEX	URTY	Thu, Feb 13, 2020	86.63	89.30	86.60	88.75
2518	AMEX	URTY	Wed, Feb 12, 2020	87.90	88.32	86.89	88.06
2517	AMEX	URTY	Tue, Feb 11, 2020	85.98	87.79	85.43	86.34
2516	AMEX	URTY	Mon, Feb 10, 2020	82.69	84.69	82.56	84.69
2515	AMEX	URTY	Fri, Feb 7, 2020	85.34	85.34	82.46	83.15
2514	AMEX	URTY	Thu, Feb 6, 2020	87.83	87.93	86.11	86.37
2513	AMEX	URTY	Wed, Feb 5, 2020	85.68	87.24	84.75	86.91
2512	AMEX	URTY	Tue, Feb 4, 2020	82.47	83.91	82.27	83.15
2511	AMEX	URTY	Mon, Feb 3, 2020	78.55	80.38	78.40	79.51
2510	AMEX	URTY	Fri, Jan 31, 2020	81.19	81.36	76.27	77.15
2509	AMEX	URTY	Thu, Jan 30, 2020	80.41	82.30	79.12	82.16
2508	AMEX	URTY	Wed, Jan 29, 2020	83.96	84.57	82.10	82.18
2507	AMEX	URTY	Tue, Jan 28, 2020	83.00	84.32	82.64	83.52
2506	AMEX	URTY	Mon, Jan 27, 2020	80.53	82.99	79.90	81.57
2505	AMEX	URTY	Fri, Jan 24, 2020	88.47	88.47	82.64	84.37
2504	AMEX	URTY	Thu, Jan 23, 2020	87.10	88.45	84.60	87.73
2503	AMEX	URTY	Wed, Jan 22, 2020	88.79	89.55	87.31	87.86
2502	AMEX	URTY	Tue, Jan 21, 2020	89.01	89.36	87.61	88.06
2501	AMEX	URTY	Fri, Jan 17, 2020	92.26	92.34	89.74	90.32
2500	AMEX	URTY	Thu, Jan 16, 2020	89.65	91.50	89.51	91.11
2499	AMEX	URTY	Wed, Jan 15, 2020	85.87	88.62	85.87	87.70
2498	AMEX	URTY	Tue, Jan 14, 2020	84.28	88.06	84.04	86.49
2497	AMEX	URTY	Mon, Jan 13, 2020	83.97	85.64	82.75	85.49
2496	AMEX	URTY	Fri, Jan 10, 2020	84.98	85.09	82.90	83.89
2495	AMEX	URTY	Thu, Jan 9, 2020	85.89	86.35	84.52	85.05
2494	AMEX	URTY	Wed, Jan 8, 2020	83.89	85.68	83.74	84.85
2493	AMEX	URTY	Tue, Jan 7, 2020	83.94	84.70	83.03	83.87
2492	AMEX	URTY	Mon, Jan 6, 2020	82.35	85.02	82.00	84.82
2491	AMEX	URTY	Fri, Jan 3, 2020	82.30	84.75	82.21	84.38
2490	AMEX	URTY	Thu, Jan 2, 2020	86.89	86.89	83.04	85.43
2489	AMEX	URTY	Tue, Dec 31, 2019	84.34	86.31	83.84	85.30
2488	AMEX	URTY	Mon, Dec 30, 2019	85.74	86.05	83.72	85.05
2487	AMEX	URTY	Fri, Dec 27, 2019	87.54	87.54	84.95	85.59
2486	AMEX	URTY	Thu, Dec 26, 2019	87.14	87.27	86.43	86.90
2485	AMEX	URTY	Tue, Dec 24, 2019	86.55	86.98	85.99	86.98
2484	AMEX	URTY	Mon, Dec 23, 2019	86.40	86.54	85.10	86.40
2483	AMEX	URTY	Fri, Dec 20, 2019	86.20	86.65	85.73	85.91
2482	AMEX	URTY	Thu, Dec 19, 2019	84.86	85.50	84.41	85.50
2481	AMEX	URTY	Wed, Dec 18, 2019	84.68	84.95	83.47	84.70
2480	AMEX	URTY	Tue, Dec 17, 2019	83.26	84.04	82.55	84.01
2479	AMEX	URTY	Mon, Dec 16, 2019	83.12	84.21	82.65	82.82
2478	AMEX	URTY	Fri, Dec 13, 2019	81.76	83.37	80.00	81.13
2477	AMEX	URTY	Thu, Dec 12, 2019	80.28	83.76	79.64	82.23
2476	AMEX	URTY	Wed, Dec 11, 2019	80.53	80.81	79.18	80.10
2475	AMEX	URTY	Tue, Dec 10, 2019	79.84	80.65	79.27	80.15
2474	AMEX	URTY	Mon, Dec 9, 2019	80.42	80.95	79.89	79.89
2473	AMEX	URTY	Fri, Dec 6, 2019	80.07	81.28	80.07	80.44
2472	AMEX	URTY	Thu, Dec 5, 2019	78.47	78.75	77.01	77.74
2471	AMEX	URTY	Wed, Dec 4, 2019	77.17	78.14	77.00	77.63
2470	AMEX	URTY	Tue, Dec 3, 2019	74.75	76.09	73.76	76.05
2469	AMEX	URTY	Mon, Dec 2, 2019	79.66	79.66	76.37	76.73
2468	AMEX	URTY	Fri, Nov 29, 2019	79.98	80.54	78.92	78.96
2467	AMEX	URTY	Wed, Nov 27, 2019	79.87	80.71	79.55	80.62
2466	AMEX	URTY	Tue, Nov 26, 2019	79.12	80.20	78.42	78.98
2465	AMEX	URTY	Mon, Nov 25, 2019	75.24	79.15	75.11	78.87
2464	AMEX	URTY	Fri, Nov 22, 2019	74.25	74.54	72.93	74.06
2463	AMEX	URTY	Thu, Nov 21, 2019	74.98	75.11	72.76	73.47
2462	AMEX	URTY	Wed, Nov 20, 2019	74.59	76.12	72.83	74.75
2461	AMEX	URTY	Tue, Nov 19, 2019	75.44	76.27	74.32	75.46
2460	AMEX	URTY	Mon, Nov 18, 2019	74.91	74.94	73.82	74.59
2459	AMEX	URTY	Fri, Nov 15, 2019	75.60	75.60	74.42	75.20
2458	AMEX	URTY	Thu, Nov 14, 2019	73.75	75.16	73.70	74.05
2457	AMEX	URTY	Wed, Nov 13, 2019	73.58	74.59	72.84	74.18
2456	AMEX	URTY	Tue, Nov 12, 2019	75.26	76.57	74.63	75.03
2455	AMEX	URTY	Mon, Nov 11, 2019	74.06	75.23	73.78	75.03
2454	AMEX	URTY	Fri, Nov 8, 2019	74.35	75.74	74.00	75.50
2453	AMEX	URTY	Thu, Nov 7, 2019	76.42	77.02	74.29	74.96
2452	AMEX	URTY	Wed, Nov 6, 2019	75.47	75.47	73.79	74.31
2451	AMEX	URTY	Tue, Nov 5, 2019	76.21	77.48	75.46	75.65
2450	AMEX	URTY	Mon, Nov 4, 2019	75.93	76.33	74.71	75.29
2449	AMEX	URTY	Fri, Nov 1, 2019	71.96	74.27	71.51	74.21
2448	AMEX	URTY	Thu, Oct 31, 2019	71.50	71.50	68.96	70.60
2447	AMEX	URTY	Wed, Oct 30, 2019	72.62	72.62	70.51	71.89
2446	AMEX	URTY	Tue, Oct 29, 2019	71.39	73.24	71.25	72.55
2445	AMEX	URTY	Mon, Oct 28, 2019	71.00	72.74	70.98	71.89
2444	AMEX	URTY	Fri, Oct 25, 2019	68.67	70.80	68.67	70.10
2443	AMEX	URTY	Thu, Oct 24, 2019	70.09	70.16	68.09	69.08
2442	AMEX	URTY	Wed, Oct 23, 2019	69.22	69.74	68.20	69.32
2441	AMEX	URTY	Tue, Oct 22, 2019	69.16	70.20	68.44	69.06
2440	AMEX	URTY	Mon, Oct 21, 2019	69.05	70.06	68.72	68.93
2439	AMEX	URTY	Fri, Oct 18, 2019	67.37	68.15	65.42	67.03
2438	AMEX	URTY	Thu, Oct 17, 2019	66.55	68.14	66.35	67.93
2437	AMEX	URTY	Wed, Oct 16, 2019	65.11	66.54	65.11	65.63
2436	AMEX	URTY	Tue, Oct 15, 2019	63.90	66.27	63.53	65.50
2435	AMEX	URTY	Mon, Oct 14, 2019	63.57	63.77	62.56	63.32
2434	AMEX	URTY	Fri, Oct 11, 2019	63.45	66.12	63.45	64.01
2433	AMEX	URTY	Thu, Oct 10, 2019	60.47	61.86	60.19	60.97
2432	AMEX	URTY	Wed, Oct 9, 2019	60.74	60.87	59.69	60.18
2431	AMEX	URTY	Tue, Oct 8, 2019	60.72	61.25	58.97	59.43
2430	AMEX	URTY	Mon, Oct 7, 2019	62.34	63.97	61.54	62.46
2429	AMEX	URTY	Fri, Oct 4, 2019	61.48	62.92	60.35	62.79
2428	AMEX	URTY	Thu, Oct 3, 2019	59.82	61.33	57.70	61.09
2427	AMEX	URTY	Wed, Oct 2, 2019	60.94	60.94	58.79	60.42
2426	AMEX	URTY	Tue, Oct 1, 2019	66.76	68.37	61.56	62.00
2425	AMEX	URTY	Mon, Sep 30, 2019	65.84	66.95	65.11	65.83
2424	AMEX	URTY	Fri, Sep 27, 2019	67.83	68.19	64.72	65.63
2423	AMEX	URTY	Thu, Sep 26, 2019	69.32	69.32	66.63	67.27
2422	AMEX	URTY	Wed, Sep 25, 2019	67.17	69.86	66.52	69.55
2421	AMEX	URTY	Tue, Sep 24, 2019	71.03	71.25	66.59	67.39
2420	AMEX	URTY	Mon, Sep 23, 2019	69.90	71.36	69.60	70.58
2419	AMEX	URTY	Fri, Sep 20, 2019	71.08	72.29	69.40	70.66
2418	AMEX	URTY	Thu, Sep 19, 2019	72.61	74.00	70.85	71.14
2417	AMEX	URTY	Wed, Sep 18, 2019	73.56	73.56	70.20	72.19
2416	AMEX	URTY	Tue, Sep 17, 2019	73.50	73.70	72.15	73.57
2415	AMEX	URTY	Mon, Sep 16, 2019	72.97	75.34	72.59	74.20
2414	AMEX	URTY	Fri, Sep 13, 2019	74.11	75.56	73.21	73.39
2413	AMEX	URTY	Thu, Sep 12, 2019	73.27	74.20	71.09	73.01
2412	AMEX	URTY	Wed, Sep 11, 2019	69.74	73.20	68.50	72.97
2411	AMEX	URTY	Tue, Sep 10, 2019	65.95	68.85	64.95	68.75
2410	AMEX	URTY	Mon, Sep 9, 2019	64.55	66.64	63.94	66.23
2409	AMEX	URTY	Fri, Sep 6, 2019	64.81	65.39	63.66	63.76
2408	AMEX	URTY	Thu, Sep 5, 2019	63.69	66.20	63.12	64.58
2407	AMEX	URTY	Wed, Sep 4, 2019	61.40	61.82	60.44	61.29
2406	AMEX	URTY	Tue, Sep 3, 2019	60.71	61.87	58.98	59.80
2405	AMEX	URTY	Fri, Aug 30, 2019	63.92	63.92	61.58	62.63
2404	AMEX	URTY	Thu, Aug 29, 2019	61.73	63.12	61.57	62.92
2403	AMEX	URTY	Wed, Aug 28, 2019	57.43	60.77	57.04	59.79
2402	AMEX	URTY	Tue, Aug 27, 2019	61.66	61.67	57.62	57.76
2401	AMEX	URTY	Mon, Aug 26, 2019	60.17	60.50	58.97	60.50
2400	AMEX	URTY	Fri, Aug 23, 2019	63.45	64.50	57.98	58.56
2399	AMEX	URTY	Thu, Aug 22, 2019	65.34	65.82	63.37	64.48
2398	AMEX	URTY	Wed, Aug 21, 2019	65.31	65.32	64.26	64.99
2397	AMEX	URTY	Tue, Aug 20, 2019	64.39	64.48	63.30	63.44
2396	AMEX	URTY	Mon, Aug 19, 2019	64.95	65.63	64.56	64.70
2395	AMEX	URTY	Fri, Aug 16, 2019	59.89	63.11	59.82	62.84
2394	AMEX	URTY	Thu, Aug 15, 2019	60.46	60.46	58.16	59.08
2393	AMEX	URTY	Wed, Aug 14, 2019	62.19	62.24	59.35	59.80
2392	AMEX	URTY	Tue, Aug 13, 2019	62.80	67.10	62.02	65.29
2391	AMEX	URTY	Mon, Aug 12, 2019	64.60	64.93	62.78	63.21
2390	AMEX	URTY	Fri, Aug 9, 2019	67.70	67.70	65.00	65.75
2389	AMEX	URTY	Thu, Aug 8, 2019	65.30	68.39	65.09	68.38
2388	AMEX	URTY	Wed, Aug 7, 2019	62.47	64.70	60.86	64.27
2387	AMEX	URTY	Tue, Aug 6, 2019	63.85	64.66	61.80	64.33
2386	AMEX	URTY	Mon, Aug 5, 2019	65.03	65.03	60.25	62.61
2385	AMEX	URTY	Fri, Aug 2, 2019	69.90	70.13	67.08	68.71
2384	AMEX	URTY	Thu, Aug 1, 2019	74.83	76.65	70.27	71.21
2383	AMEX	URTY	Wed, Jul 31, 2019	76.18	78.26	73.04	74.51
2382	AMEX	URTY	Tue, Jul 30, 2019	72.43	76.29	71.95	76.29
2381	AMEX	URTY	Mon, Jul 29, 2019	75.35	75.62	73.13	73.92
2380	AMEX	URTY	Fri, Jul 26, 2019	73.16	75.70	73.13	75.37
2379	AMEX	URTY	Thu, Jul 25, 2019	75.56	75.56	72.52	72.86
2378	AMEX	URTY	Wed, Jul 24, 2019	71.46	75.84	71.23	75.65
2377	AMEX	URTY	Tue, Jul 23, 2019	71.48	72.10	70.45	72.10
2376	AMEX	URTY	Mon, Jul 22, 2019	71.42	72.06	70.30	70.66
2375	AMEX	URTY	Fri, Jul 19, 2019	72.45	73.10	70.93	70.97
2374	AMEX	URTY	Thu, Jul 18, 2019	71.25	72.47	70.78	72.15
2373	AMEX	URTY	Wed, Jul 17, 2019	72.91	73.03	70.82	71.44
2372	AMEX	URTY	Tue, Jul 16, 2019	72.73	74.27	72.21	73.00
2371	AMEX	URTY	Mon, Jul 15, 2019	74.86	74.86	72.40	72.97
2370	AMEX	URTY	Fri, Jul 12, 2019	72.83	74.91	72.46	74.20
2369	AMEX	URTY	Thu, Jul 11, 2019	73.94	73.98	71.58	72.53
2368	AMEX	URTY	Wed, Jul 10, 2019	74.40	74.88	72.49	73.65
2367	AMEX	URTY	Tue, Jul 9, 2019	72.08	73.31	71.98	73.24
2366	AMEX	URTY	Mon, Jul 8, 2019	74.45	74.75	72.55	73.06
2365	AMEX	URTY	Fri, Jul 5, 2019	73.44	75.20	72.55	75.20
2364	AMEX	URTY	Wed, Jul 3, 2019	73.63	74.61	73.02	74.58
2363	AMEX	URTY	Tue, Jul 2, 2019	74.27	74.39	71.83	73.10
2362	AMEX	URTY	Mon, Jul 1, 2019	76.43	77.14	73.15	74.45
2361	AMEX	URTY	Fri, Jun 28, 2019	71.41	74.25	71.41	73.65
2360	AMEX	URTY	Thu, Jun 27, 2019	67.75	71.14	67.75	71.09
2359	AMEX	URTY	Wed, Jun 26, 2019	68.40	69.13	67.17	67.29
2358	AMEX	URTY	Tue, Jun 25, 2019	69.26	69.53	67.56	67.66
2357	AMEX	URTY	Mon, Jun 24, 2019	72.14	72.17	68.90	68.97
2356	AMEX	URTY	Fri, Jun 21, 2019	73.20	73.20	71.12	71.56
2355	AMEX	URTY	Thu, Jun 20, 2019	74.63	74.82	72.47	73.54
2354	AMEX	URTY	Wed, Jun 19, 2019	71.96	72.72	71.11	72.53
2353	AMEX	URTY	Tue, Jun 18, 2019	70.82	73.31	70.49	71.71
2352	AMEX	URTY	Mon, Jun 17, 2019	68.83	70.19	68.75	69.42
2351	AMEX	URTY	Fri, Jun 14, 2019	69.57	69.63	67.98	68.05
2350	AMEX	URTY	Thu, Jun 13, 2019	68.79	69.94	68.24	69.80
2349	AMEX	URTY	Wed, Jun 12, 2019	67.29	68.11	66.60	67.68
2348	AMEX	URTY	Tue, Jun 11, 2019	69.69	70.02	66.55	67.52
2347	AMEX	URTY	Mon, Jun 10, 2019	67.79	69.94	67.79	68.15
2346	AMEX	URTY	Fri, Jun 7, 2019	66.28	67.76	65.90	66.92
2345	AMEX	URTY	Thu, Jun 6, 2019	65.99	66.49	63.60	65.63
2344	AMEX	URTY	Wed, Jun 5, 2019	66.90	67.03	64.09	66.06
2343	AMEX	URTY	Tue, Jun 4, 2019	63.25	66.24	62.92	66.12
2342	AMEX	URTY	Mon, Jun 3, 2019	60.99	62.33	60.07	61.28
2341	AMEX	URTY	Fri, May 31, 2019	61.10	61.96	60.03	60.90
2340	AMEX	URTY	Thu, May 30, 2019	64.42	65.50	62.27	63.40
2339	AMEX	URTY	Wed, May 29, 2019	64.51	64.69	62.68	63.97
2338	AMEX	URTY	Tue, May 28, 2019	67.49	68.33	65.64	65.68
2337	AMEX	URTY	Fri, May 24, 2019	66.64	67.52	66.05	67.16
2336	AMEX	URTY	Thu, May 23, 2019	67.65	67.70	64.30	65.48
2335	AMEX	URTY	Wed, May 22, 2019	70.72	71.16	69.01	69.69
2334	AMEX	URTY	Tue, May 21, 2019	69.94	71.73	69.90	71.66
2333	AMEX	URTY	Mon, May 20, 2019	68.96	70.19	68.28	68.82
2332	AMEX	URTY	Fri, May 17, 2019	71.65	73.67	70.00	70.32
2331	AMEX	URTY	Thu, May 16, 2019	72.67	74.91	72.61	73.42
2330	AMEX	URTY	Wed, May 15, 2019	69.73	72.53	69.30	72.04
2329	AMEX	URTY	Tue, May 14, 2019	69.25	72.18	68.86	71.45
2328	AMEX	URTY	Mon, May 13, 2019	71.76	72.18	68.10	68.73
2327	AMEX	URTY	Fri, May 10, 2019	74.50	76.29	71.79	75.95
2326	AMEX	URTY	Thu, May 9, 2019	74.43	76.08	71.91	75.39
2325	AMEX	URTY	Wed, May 8, 2019	77.07	78.25	76.15	76.24
2324	AMEX	URTY	Tue, May 7, 2019	80.12	81.08	75.54	77.49
2323	AMEX	URTY	Mon, May 6, 2019	78.40	82.94	78.31	82.40
2322	AMEX	URTY	Fri, May 3, 2019	78.84	82.25	78.67	82.08
2321	AMEX	URTY	Thu, May 2, 2019	76.38	78.56	74.97	77.67
2320	AMEX	URTY	Wed, May 1, 2019	79.45	79.45	76.53	76.59
2319	AMEX	URTY	Tue, Apr 30, 2019	80.16	80.22	76.91	78.76
2318	AMEX	URTY	Mon, Apr 29, 2019	79.40	80.82	79.22	79.98
2317	AMEX	URTY	Fri, Apr 26, 2019	76.94	79.18	76.21	78.94
2316	AMEX	URTY	Thu, Apr 25, 2019	77.54	77.60	74.79	76.71
2315	AMEX	URTY	Wed, Apr 24, 2019	78.08	79.59	77.65	78.67
2314	AMEX	URTY	Tue, Apr 23, 2019	74.81	78.61	74.80	78.06
2313	AMEX	URTY	Mon, Apr 22, 2019	74.75	75.40	73.61	74.60
2312	AMEX	URTY	Thu, Apr 18, 2019	75.91	76.14	73.81	75.27
2311	AMEX	URTY	Wed, Apr 17, 2019	78.84	78.84	74.61	75.83
2310	AMEX	URTY	Tue, Apr 16, 2019	78.34	78.55	77.31	78.05
2309	AMEX	URTY	Mon, Apr 15, 2019	78.73	78.89	76.59	77.50
2308	AMEX	URTY	Fri, Apr 12, 2019	78.98	79.03	77.52	78.37
2307	AMEX	URTY	Thu, Apr 11, 2019	78.11	78.29	77.06	77.54
2306	AMEX	URTY	Wed, Apr 10, 2019	75.22	77.89	74.99	77.80
2305	AMEX	URTY	Tue, Apr 9, 2019	76.64	77.02	74.42	74.86
2304	AMEX	URTY	Mon, Apr 8, 2019	77.29	77.82	76.12	77.65
2303	AMEX	URTY	Fri, Apr 5, 2019	76.50	78.19	76.35	78.08
2302	AMEX	URTY	Thu, Apr 4, 2019	75.01	76.00	74.38	75.96
2301	AMEX	URTY	Wed, Apr 3, 2019	75.75	76.29	74.29	74.91
2300	AMEX	URTY	Tue, Apr 2, 2019	74.50	74.50	72.56	73.75
2299	AMEX	URTY	Mon, Apr 1, 2019	73.65	74.54	72.87	74.36
2298	AMEX	URTY	Fri, Mar 29, 2019	72.84	73.21	70.60	72.03
2297	AMEX	URTY	Thu, Mar 28, 2019	70.20	71.71	69.04	71.34
2296	AMEX	URTY	Wed, Mar 27, 2019	70.15	70.79	67.04	69.54
2295	AMEX	URTY	Tue, Mar 26, 2019	69.81	71.64	68.91	70.35
2294	AMEX	URTY	Mon, Mar 25, 2019	67.10	69.59	65.71	68.22
2293	AMEX	URTY	Fri, Mar 22, 2019	74.07	74.47	67.28	67.37
2292	AMEX	URTY	Thu, Mar 21, 2019	71.96	76.71	71.96	75.67
2291	AMEX	URTY	Wed, Mar 20, 2019	74.61	75.85	71.56	72.83
2290	AMEX	URTY	Tue, Mar 19, 2019	76.86	76.93	74.15	74.64
2289	AMEX	URTY	Mon, Mar 18, 2019	74.86	76.82	74.05	75.88
2288	AMEX	URTY	Fri, Mar 15, 2019	74.08	76.04	73.83	74.48
2287	AMEX	URTY	Thu, Mar 14, 2019	74.69	74.82	73.66	73.85
2286	AMEX	URTY	Wed, Mar 13, 2019	74.71	75.87	74.57	74.84
2285	AMEX	URTY	Tue, Mar 12, 2019	74.00	74.76	73.14	73.96
2284	AMEX	URTY	Mon, Mar 11, 2019	70.79	73.82	70.53	73.82
2283	AMEX	URTY	Fri, Mar 8, 2019	69.06	70.29	68.75	70.20
2282	AMEX	URTY	Thu, Mar 7, 2019	72.09	72.25	69.80	70.28
2281	AMEX	URTY	Wed, Mar 6, 2019	76.68	76.68	71.98	72.19
2280	AMEX	URTY	Tue, Mar 5, 2019	77.93	77.97	76.52	76.73
2279	AMEX	URTY	Mon, Mar 4, 2019	80.45	80.72	75.97	77.87
2278	AMEX	URTY	Fri, Mar 1, 2019	79.58	80.15	77.79	80.02
2277	AMEX	URTY	Thu, Feb 28, 2019	78.30	78.85	77.23	77.75
2276	AMEX	URTY	Wed, Feb 27, 2019	77.43	78.85	76.91	78.67
2275	AMEX	URTY	Tue, Feb 26, 2019	79.73	80.04	78.07	78.27
2274	AMEX	URTY	Mon, Feb 25, 2019	81.40	82.02	79.93	80.04
2273	AMEX	URTY	Fri, Feb 22, 2019	78.69	80.16	78.51	80.02
2272	AMEX	URTY	Thu, Feb 21, 2019	78.53	78.75	76.89	77.98
2271	AMEX	URTY	Wed, Feb 20, 2019	77.80	79.18	77.67	78.95
2270	AMEX	URTY	Tue, Feb 19, 2019	76.21	78.48	76.21	77.84
2269	AMEX	URTY	Fri, Feb 15, 2019	75.12	77.24	74.50	77.20
2268	AMEX	URTY	Thu, Feb 14, 2019	72.06	74.53	71.75	73.70
2267	AMEX	URTY	Wed, Feb 13, 2019	73.22	73.71	72.26	73.29
2266	AMEX	URTY	Tue, Feb 12, 2019	71.17	72.91	71.12	72.63
2265	AMEX	URTY	Mon, Feb 11, 2019	68.95	70.07	68.04	70.03
2264	AMEX	URTY	Fri, Feb 8, 2019	67.16	68.32	66.52	68.32
2263	AMEX	URTY	Thu, Feb 7, 2019	68.42	69.47	66.35	68.16
2262	AMEX	URTY	Wed, Feb 6, 2019	70.03	70.23	68.85	69.87
2261	AMEX	URTY	Tue, Feb 5, 2019	70.00	70.80	68.98	70.20
2260	AMEX	URTY	Mon, Feb 4, 2019	67.79	69.90	67.16	69.90
2259	AMEX	URTY	Fri, Feb 1, 2019	67.82	68.21	66.73	67.64
2258	AMEX	URTY	Thu, Jan 31, 2019	65.47	67.70	65.33	67.30
2257	AMEX	URTY	Wed, Jan 30, 2019	64.68	66.40	63.08	65.75
2256	AMEX	URTY	Tue, Jan 29, 2019	64.27	64.41	63.27	63.72
2255	AMEX	URTY	Mon, Jan 28, 2019	63.37	64.64	62.64	64.12
2254	AMEX	URTY	Fri, Jan 25, 2019	64.25	65.50	64.02	65.21
2253	AMEX	URTY	Thu, Jan 24, 2019	61.51	63.11	61.38	62.87
2252	AMEX	URTY	Wed, Jan 23, 2019	62.67	63.63	60.27	61.74
2251	AMEX	URTY	Tue, Jan 22, 2019	64.24	64.42	61.00	62.17
2250	AMEX	URTY	Fri, Jan 18, 2019	64.35	66.07	63.73	65.46
2249	AMEX	URTY	Thu, Jan 17, 2019	61.03	64.01	61.03	63.39
2248	AMEX	URTY	Wed, Jan 16, 2019	60.76	62.71	60.76	61.75
2247	AMEX	URTY	Tue, Jan 15, 2019	59.50	60.69	58.80	60.61
2246	AMEX	URTY	Mon, Jan 14, 2019	59.70	60.46	58.78	59.05
2245	AMEX	URTY	Fri, Jan 11, 2019	59.96	61.15	59.55	60.89
2244	AMEX	URTY	Thu, Jan 10, 2019	58.75	60.81	57.89	60.69
2243	AMEX	URTY	Wed, Jan 9, 2019	59.04	60.43	58.29	59.82
2242	AMEX	URTY	Tue, Jan 8, 2019	57.32	58.45	55.65	58.36
2241	AMEX	URTY	Mon, Jan 7, 2019	53.18	56.73	52.64	55.87
2240	AMEX	URTY	Fri, Jan 4, 2019	49.57	53.48	49.44	53.09
2239	AMEX	URTY	Thu, Jan 3, 2019	49.58	50.27	47.08	47.73
2238	AMEX	URTY	Wed, Jan 2, 2019	47.65	51.01	46.98	50.52
2237	AMEX	URTY	Mon, Dec 31, 2018	49.41	49.74	47.37	49.58
2236	AMEX	URTY	Fri, Dec 28, 2018	47.99	50.76	47.10	48.53
2235	AMEX	URTY	Thu, Dec 27, 2018	45.71	48.00	43.13	47.97
2234	AMEX	URTY	Wed, Dec 26, 2018	42.04	47.72	41.61	47.59
2233	AMEX	URTY	Mon, Dec 24, 2018	43.64	44.35	41.69	41.77
2232	AMEX	URTY	Fri, Dec 21, 2018	48.71	49.28	43.85	44.19
2231	AMEX	URTY	Thu, Dec 20, 2018	50.15	50.96	46.32	48.01
2230	AMEX	URTY	Wed, Dec 19, 2018	53.91	55.85	49.73	50.64
2229	AMEX	URTY	Tue, Dec 18, 2018	55.63	56.68	53.41	53.91
2228	AMEX	URTY	Mon, Dec 17, 2018	57.45	58.93	53.16	54.20
2227	AMEX	URTY	Fri, Dec 14, 2018	59.42	61.41	57.42	58.09
2226	AMEX	URTY	Thu, Dec 13, 2018	64.14	64.56	60.56	60.90
2225	AMEX	URTY	Wed, Dec 12, 2018	63.66	66.03	63.53	63.57
2224	AMEX	URTY	Tue, Dec 11, 2018	64.61	65.27	60.40	61.75
2223	AMEX	URTY	Mon, Dec 10, 2018	62.75	63.40	59.18	62.07
2222	AMEX	URTY	Fri, Dec 7, 2018	66.75	68.29	61.54	62.59
2221	AMEX	URTY	Thu, Dec 6, 2018	64.42	66.77	61.75	66.76
2220	AMEX	URTY	Tue, Dec 4, 2018	76.76	77.33	66.86	67.53
2219	AMEX	URTY	Mon, Dec 3, 2018	77.79	77.86	74.31	77.33
2218	AMEX	URTY	Fri, Nov 30, 2018	73.38	75.48	72.94	75.08
2217	AMEX	URTY	Thu, Nov 29, 2018	73.73	75.28	71.99	73.99
2216	AMEX	URTY	Wed, Nov 28, 2018	70.44	74.84	68.36	74.75
2215	AMEX	URTY	Tue, Nov 27, 2018	70.49	71.17	69.17	69.63
2214	AMEX	URTY	Mon, Nov 26, 2018	70.70	72.13	69.98	71.34
2213	AMEX	URTY	Fri, Nov 23, 2018	67.17	70.59	67.17	68.70
2212	AMEX	URTY	Wed, Nov 21, 2018	67.36	70.66	66.92	68.80
2211	AMEX	URTY	Tue, Nov 20, 2018	67.79	69.54	65.62	66.22
2210	AMEX	URTY	Mon, Nov 19, 2018	74.43	74.79	69.50	70.26
2209	AMEX	URTY	Fri, Nov 16, 2018	72.86	75.25	72.02	74.75
2208	AMEX	URTY	Thu, Nov 15, 2018	69.87	74.48	69.41	74.28
2207	AMEX	URTY	Wed, Nov 14, 2018	74.69	75.61	69.88	71.18
2206	AMEX	URTY	Tue, Nov 13, 2018	74.31	76.50	72.56	72.85
2205	AMEX	URTY	Mon, Nov 12, 2018	78.16	78.22	73.30	73.56
2204	AMEX	URTY	Fri, Nov 9, 2018	81.14	81.19	76.42	78.26
2203	AMEX	URTY	Thu, Nov 8, 2018	82.28	84.22	81.80	82.76
2202	AMEX	URTY	Wed, Nov 7, 2018	80.42	83.47	79.69	83.39
2201	AMEX	URTY	Tue, Nov 6, 2018	77.66	79.92	77.66	79.49
2200	AMEX	URTY	Mon, Nov 5, 2018	78.51	79.27	75.85	78.19
2199	AMEX	URTY	Fri, Nov 2, 2018	78.45	79.67	76.01	78.20
2198	AMEX	URTY	Thu, Nov 1, 2018	73.81	77.95	73.80	77.45
2197	AMEX	URTY	Wed, Oct 31, 2018	74.26	75.07	72.68	72.98
2196	AMEX	URTY	Tue, Oct 30, 2018	68.10	72.35	68.09	72.01
2195	AMEX	URTY	Mon, Oct 29, 2018	71.38	73.40	65.68	68.00
2194	AMEX	URTY	Fri, Oct 26, 2018	69.17	71.78	65.10	69.02
2193	AMEX	URTY	Thu, Oct 25, 2018	68.05	72.34	67.81	71.32
2192	AMEX	URTY	Wed, Oct 24, 2018	75.32	76.09	66.91	66.95
2191	AMEX	URTY	Tue, Oct 23, 2018	74.54	77.50	71.47	75.65
2190	AMEX	URTY	Mon, Oct 22, 2018	79.12	79.88	76.99	77.59
2189	AMEX	URTY	Fri, Oct 19, 2018	81.72	82.94	77.34	78.24
2188	AMEX	URTY	Thu, Oct 18, 2018	84.92	85.09	79.95	80.92
2187	AMEX	URTY	Wed, Oct 17, 2018	86.13	86.13	82.36	85.80
2186	AMEX	URTY	Tue, Oct 16, 2018	81.82	87.13	79.71	86.69
2185	AMEX	URTY	Mon, Oct 15, 2018	78.68	81.60	77.44	79.98
2184	AMEX	URTY	Fri, Oct 12, 2018	82.11	82.33	76.53	79.06
2183	AMEX	URTY	Thu, Oct 11, 2018	82.80	85.04	78.99	78.99
2182	AMEX	URTY	Wed, Oct 10, 2018	91.18	91.34	83.81	84.03
2181	AMEX	URTY	Tue, Oct 9, 2018	92.57	94.39	91.51	91.79
2180	AMEX	URTY	Mon, Oct 8, 2018	92.77	93.75	90.76	92.86
2179	AMEX	URTY	Fri, Oct 5, 2018	96.18	96.96	90.95	93.48
2178	AMEX	URTY	Thu, Oct 4, 2018	99.59	99.59	95.26	96.18
2177	AMEX	URTY	Wed, Oct 3, 2018	98.98	101.53	97.77	100.49
2176	AMEX	URTY	Tue, Oct 2, 2018	100.71	101.44	97.18	97.85
2175	AMEX	URTY	Mon, Oct 1, 2018	106.73	106.73	100.09	100.94
2174	AMEX	URTY	Fri, Sep 28, 2018	103.35	106.04	103.35	105.36
2173	AMEX	URTY	Thu, Sep 27, 2018	104.93	105.57	103.93	104.31
2172	AMEX	URTY	Wed, Sep 26, 2018	107.73	107.73	103.95	104.29
2171	AMEX	URTY	Tue, Sep 25, 2018	107.80	108.24	107.05	107.35
2170	AMEX	URTY	Mon, Sep 24, 2018	107.60	108.05	105.05	106.78
2169	AMEX	URTY	Fri, Sep 21, 2018	110.59	110.75	107.82	107.96
2168	AMEX	URTY	Thu, Sep 20, 2018	107.88	109.70	107.26	109.70
2167	AMEX	URTY	Wed, Sep 19, 2018	107.90	109.29	105.68	106.67
2166	AMEX	URTY	Tue, Sep 18, 2018	106.99	108.74	106.94	107.92
2165	AMEX	URTY	Mon, Sep 17, 2018	110.23	110.34	106.25	106.53
2164	AMEX	URTY	Fri, Sep 14, 2018	108.98	111.10	108.52	110.16
2163	AMEX	URTY	Thu, Sep 13, 2018	109.94	110.50	108.08	108.76
2162	AMEX	URTY	Wed, Sep 12, 2018	109.16	109.62	106.38	108.77
2161	AMEX	URTY	Tue, Sep 11, 2018	108.76	110.65	107.80	109.54
2160	AMEX	URTY	Mon, Sep 10, 2018	109.94	110.76	108.44	109.24
2159	AMEX	URTY	Fri, Sep 7, 2018	108.13	110.24	107.39	108.49
2158	AMEX	URTY	Thu, Sep 6, 2018	111.83	112.35	108.50	108.82
2157	AMEX	URTY	Wed, Sep 5, 2018	111.68	111.71	108.33	111.33
2156	AMEX	URTY	Tue, Sep 4, 2018	113.09	113.76	109.92	112.23
2155	AMEX	URTY	Fri, Aug 31, 2018	111.48	114.27	111.48	113.67
2154	AMEX	URTY	Thu, Aug 30, 2018	112.08	114.02	111.43	112.34
2153	AMEX	URTY	Wed, Aug 29, 2018	111.76	113.14	110.77	112.75
2152	AMEX	URTY	Tue, Aug 28, 2018	112.22	112.54	110.00	111.58
2151	AMEX	URTY	Mon, Aug 27, 2018	112.08	113.61	111.10	111.58
2150	AMEX	URTY	Fri, Aug 24, 2018	110.06	111.34	109.97	110.94
2149	AMEX	URTY	Thu, Aug 23, 2018	109.81	110.84	108.44	109.29
2148	AMEX	URTY	Wed, Aug 22, 2018	109.23	110.73	108.94	110.33
2147	AMEX	URTY	Tue, Aug 21, 2018	106.09	110.51	106.09	109.37
2146	AMEX	URTY	Mon, Aug 20, 2018	105.61	106.47	104.04	105.80
2145	AMEX	URTY	Fri, Aug 17, 2018	103.28	105.17	102.40	104.95
2144	AMEX	URTY	Thu, Aug 16, 2018	102.31	104.60	102.00	103.60
2143	AMEX	URTY	Wed, Aug 15, 2018	104.11	104.11	99.20	100.94
2142	AMEX	URTY	Tue, Aug 14, 2018	102.55	105.50	102.42	104.95
2141	AMEX	URTY	Mon, Aug 13, 2018	104.02	104.61	100.65	101.95
2140	AMEX	URTY	Fri, Aug 10, 2018	102.80	105.68	102.71	103.73
2139	AMEX	URTY	Thu, Aug 9, 2018	103.92	105.90	103.92	104.48
2138	AMEX	URTY	Wed, Aug 8, 2018	104.13	104.47	101.90	103.83
2137	AMEX	URTY	Tue, Aug 7, 2018	104.50	105.50	103.94	104.11
2136	AMEX	URTY	Mon, Aug 6, 2018	101.59	103.68	100.99	103.47
2135	AMEX	URTY	Fri, Aug 3, 2018	103.21	104.00	100.35	101.53
2134	AMEX	URTY	Thu, Aug 2, 2018	99.18	103.20	99.18	102.93
2133	AMEX	URTY	Wed, Aug 1, 2018	100.88	101.50	98.50	100.68
2132	AMEX	URTY	Tue, Jul 31, 2018	98.43	102.15	98.29	100.97
2131	AMEX	URTY	Mon, Jul 30, 2018	99.76	101.15	97.72	97.87
2130	AMEX	URTY	Fri, Jul 27, 2018	105.84	106.26	99.00	99.90
2129	AMEX	URTY	Thu, Jul 26, 2018	104.36	107.50	104.36	105.62
2128	AMEX	URTY	Wed, Jul 25, 2018	103.07	104.06	101.64	103.98
2127	AMEX	URTY	Tue, Jul 24, 2018	107.81	108.40	101.85	103.00
2126	AMEX	URTY	Mon, Jul 23, 2018	105.82	107.22	104.94	106.46
2125	AMEX	URTY	Fri, Jul 20, 2018	106.89	107.55	105.93	106.17
2124	AMEX	URTY	Thu, Jul 19, 2018	104.88	107.50	103.89	107.30
2123	AMEX	URTY	Wed, Jul 18, 2018	104.12	105.34	102.75	105.18
2122	AMEX	URTY	Tue, Jul 17, 2018	102.90	105.13	102.64	104.31
2121	AMEX	URTY	Mon, Jul 16, 2018	104.41	105.40	101.53	102.93
2120	AMEX	URTY	Fri, Jul 13, 2018	105.04	106.64	104.35	104.35
2119	AMEX	URTY	Thu, Jul 12, 2018	105.41	105.70	102.85	105.08
2118	AMEX	URTY	Wed, Jul 11, 2018	104.64	106.47	103.65	103.76
2117	AMEX	URTY	Tue, Jul 10, 2018	108.33	108.86	104.64	106.37
2116	AMEX	URTY	Mon, Jul 9, 2018	107.43	107.86	106.20	107.86
2115	AMEX	URTY	Fri, Jul 6, 2018	103.51	106.23	102.75	105.97
2114	AMEX	URTY	Thu, Jul 5, 2018	101.46	103.37	99.85	103.33
2113	AMEX	URTY	Tue, Jul 3, 2018	99.74	101.30	99.71	99.79
2112	AMEX	URTY	Mon, Jul 2, 2018	94.95	98.87	94.59	98.83
2111	AMEX	URTY	Fri, Jun 29, 2018	98.01	99.09	96.65	96.65
2110	AMEX	URTY	Thu, Jun 28, 2018	95.84	97.64	94.25	96.96
2109	AMEX	URTY	Wed, Jun 27, 2018	101.40	102.05	96.14	96.27
2108	AMEX	URTY	Tue, Jun 26, 2018	99.72	102.12	98.98	101.09
2107	AMEX	URTY	Mon, Jun 25, 2018	103.33	103.51	97.64	99.32
2106	AMEX	URTY	Fri, Jun 22, 2018	106.73	106.86	103.53	104.28
2105	AMEX	URTY	Thu, Jun 21, 2018	108.64	108.64	104.40	105.39
2104	AMEX	URTY	Wed, Jun 20, 2018	107.71	109.05	106.84	108.61
2103	AMEX	URTY	Tue, Jun 19, 2018	104.04	106.37	102.24	106.15
2102	AMEX	URTY	Mon, Jun 18, 2018	102.79	106.08	102.71	106.08
2101	AMEX	URTY	Fri, Jun 15, 2018	103.59	104.68	102.22	104.46
2100	AMEX	URTY	Thu, Jun 14, 2018	103.99	104.62	102.44	104.55
2099	AMEX	URTY	Wed, Jun 13, 2018	104.70	104.76	102.49	102.94
2098	AMEX	URTY	Tue, Jun 12, 2018	103.12	104.88	102.70	104.07
2097	AMEX	URTY	Mon, Jun 11, 2018	102.68	103.40	101.92	102.75
2096	AMEX	URTY	Fri, Jun 8, 2018	101.50	102.50	100.98	102.38
2095	AMEX	URTY	Thu, Jun 7, 2018	103.48	103.60	100.01	101.48
2094	AMEX	URTY	Wed, Jun 6, 2018	100.98	103.09	100.73	103.04
2093	AMEX	URTY	Tue, Jun 5, 2018	99.03	101.00	98.51	101.00
2092	AMEX	URTY	Mon, Jun 4, 2018	98.64	99.08	96.66	99.06
2091	AMEX	URTY	Fri, Jun 1, 2018	97.86	98.55	96.65	97.78
2090	AMEX	URTY	Thu, May 31, 2018	98.19	98.55	95.16	95.50
2089	AMEX	URTY	Wed, May 30, 2018	95.10	98.60	95.10	98.06
2088	AMEX	URTY	Tue, May 29, 2018	92.63	94.92	91.29	93.70
2087	AMEX	URTY	Fri, May 25, 2018	94.18	94.75	93.68	94.20
2086	AMEX	URTY	Thu, May 24, 2018	94.67	95.19	92.25	94.70
2085	AMEX	URTY	Wed, May 23, 2018	93.66	95.01	93.18	94.63
2084	AMEX	URTY	Tue, May 22, 2018	97.04	97.04	94.04	94.28
2083	AMEX	URTY	Mon, May 21, 2018	95.34	96.75	95.34	96.31
2082	AMEX	URTY	Fri, May 18, 2018	94.55	95.06	93.90	94.45
2081	AMEX	URTY	Thu, May 17, 2018	92.98	94.66	92.72	94.03
2080	AMEX	URTY	Wed, May 16, 2018	90.38	93.44	90.38	92.76
2079	AMEX	URTY	Tue, May 15, 2018	89.18	90.53	88.23	90.10
2078	AMEX	URTY	Mon, May 14, 2018	91.27	92.40	89.72	90.05
2077	AMEX	URTY	Fri, May 11, 2018	90.55	91.50	89.66	90.92
2076	AMEX	URTY	Thu, May 10, 2018	89.39	91.50	89.39	90.52
2075	AMEX	URTY	Wed, May 9, 2018	88.00	89.77	87.04	89.16
2074	AMEX	URTY	Tue, May 8, 2018	86.12	87.73	85.97	87.69
2073	AMEX	URTY	Mon, May 7, 2018	85.14	87.75	84.97	86.36
2072	AMEX	URTY	Fri, May 4, 2018	80.49	85.50	80.05	84.31
2071	AMEX	URTY	Thu, May 3, 2018	81.99	82.28	78.75	81.35
2070	AMEX	URTY	Wed, May 2, 2018	81.39	84.42	81.39	82.63
2069	AMEX	URTY	Tue, May 1, 2018	80.08	82.13	78.12	82.02
2068	AMEX	URTY	Mon, Apr 30, 2018	83.39	84.30	80.57	80.57
2067	AMEX	URTY	Fri, Apr 27, 2018	83.28	83.86	81.44	82.86
2066	AMEX	URTY	Thu, Apr 26, 2018	82.43	83.90	81.75	83.23
2065	AMEX	URTY	Wed, Apr 25, 2018	82.19	83.02	80.31	81.96
2064	AMEX	URTY	Tue, Apr 24, 2018	84.75	86.04	80.49	82.52
2063	AMEX	URTY	Mon, Apr 23, 2018	84.89	85.52	82.83	83.99
2062	AMEX	URTY	Fri, Apr 20, 2018	85.16	86.23	83.69	84.37
2061	AMEX	URTY	Thu, Apr 19, 2018	86.94	87.58	84.97	85.72
2060	AMEX	URTY	Wed, Apr 18, 2018	87.70	89.00	87.07	87.47
2059	AMEX	URTY	Tue, Apr 17, 2018	85.50	87.56	85.16	86.77
2058	AMEX	URTY	Mon, Apr 16, 2018	83.29	84.80	82.29	84.03
2057	AMEX	URTY	Fri, Apr 13, 2018	84.08	84.08	81.21	81.98
2056	AMEX	URTY	Thu, Apr 12, 2018	82.77	84.22	82.13	83.18
2055	AMEX	URTY	Wed, Apr 11, 2018	80.07	82.45	79.96	81.60
2054	AMEX	URTY	Tue, Apr 10, 2018	79.06	81.88	78.56	81.05
2053	AMEX	URTY	Mon, Apr 9, 2018	78.04	79.82	76.57	76.65
2052	AMEX	URTY	Fri, Apr 6, 2018	79.70	81.25	74.70	76.76
2051	AMEX	URTY	Thu, Apr 5, 2018	80.83	81.58	79.67	81.20
2050	AMEX	URTY	Wed, Apr 4, 2018	73.91	80.00	73.70	79.37
2049	AMEX	URTY	Tue, Apr 3, 2018	74.90	77.06	73.75	76.54
2048	AMEX	URTY	Mon, Apr 2, 2018	78.50	79.39	71.89	73.55
2047	AMEX	URTY	Thu, Mar 29, 2018	77.94	81.08	77.70	79.24
2046	AMEX	URTY	Wed, Mar 28, 2018	77.62	78.41	75.50	76.94
2045	AMEX	URTY	Tue, Mar 27, 2018	82.32	82.32	75.98	77.12
2044	AMEX	URTY	Mon, Mar 26, 2018	79.84	81.75	77.33	81.75
2043	AMEX	URTY	Fri, Mar 23, 2018	82.26	83.24	76.69	76.79
2042	AMEX	URTY	Thu, Mar 22, 2018	85.82	87.33	82.01	82.12
2041	AMEX	URTY	Wed, Mar 21, 2018	86.40	89.57	86.40	87.76
2040	AMEX	URTY	Tue, Mar 20, 2018	86.88	87.50	85.58	86.34
2039	AMEX	URTY	Mon, Mar 19, 2018	87.85	87.85	83.33	86.39
2038	AMEX	URTY	Fri, Mar 16, 2018	87.48	89.63	87.48	88.78
2037	AMEX	URTY	Thu, Mar 15, 2018	89.13	89.20	86.60	87.46
2036	AMEX	URTY	Wed, Mar 14, 2018	91.44	91.53	88.28	88.85
2035	AMEX	URTY	Tue, Mar 13, 2018	92.76	93.26	89.62	90.15
2034	AMEX	URTY	Mon, Mar 12, 2018	91.42	92.14	90.50	91.53
2033	AMEX	URTY	Fri, Mar 9, 2018	88.23	91.00	87.58	90.84
2032	AMEX	URTY	Thu, Mar 8, 2018	87.65	88.46	85.33	87.00
2031	AMEX	URTY	Wed, Mar 7, 2018	83.53	87.65	83.20	87.26
2030	AMEX	URTY	Tue, Mar 6, 2018	83.58	85.11	81.18	85.04
2029	AMEX	URTY	Mon, Mar 5, 2018	79.74	83.31	79.04	82.40
2028	AMEX	URTY	Fri, Mar 2, 2018	74.76	80.93	74.50	80.36
2027	AMEX	URTY	Thu, Mar 1, 2018	76.85	79.14	74.30	76.63
2026	AMEX	URTY	Wed, Feb 28, 2018	81.86	82.32	77.39	77.44
2025	AMEX	URTY	Tue, Feb 27, 2018	85.01	86.10	81.18	81.23
2024	AMEX	URTY	Mon, Feb 26, 2018	84.11	85.18	82.50	84.82
2023	AMEX	URTY	Fri, Feb 23, 2018	81.54	83.20	80.40	83.19
2022	AMEX	URTY	Thu, Feb 22, 2018	81.28	83.13	80.01	80.05
2021	AMEX	URTY	Wed, Feb 21, 2018	80.73	84.49	80.20	80.50
2020	AMEX	URTY	Tue, Feb 20, 2018	80.93	82.96	79.73	80.13
2019	AMEX	URTY	Fri, Feb 16, 2018	81.21	83.80	81.21	82.13
2018	AMEX	URTY	Thu, Feb 15, 2018	80.48	81.44	77.96	81.42
2017	AMEX	URTY	Wed, Feb 14, 2018	73.42	79.39	72.86	78.77
2016	AMEX	URTY	Tue, Feb 13, 2018	73.26	75.38	72.74	74.93
2015	AMEX	URTY	Mon, Feb 12, 2018	72.61	75.50	70.50	74.45
2014	AMEX	URTY	Fri, Feb 9, 2018	72.30	74.07	66.23	72.07
2013	AMEX	URTY	Thu, Feb 8, 2018	77.57	77.57	70.16	70.16
2012	AMEX	URTY	Wed, Feb 7, 2018	76.98	78.66	75.45	77.23
2011	AMEX	URTY	Tue, Feb 6, 2018	70.53	78.07	69.00	76.94
2010	AMEX	URTY	Mon, Feb 5, 2018	82.10	83.94	74.14	74.14
2009	AMEX	URTY	Fri, Feb 2, 2018	87.87	87.87	83.60	84.13
2008	AMEX	URTY	Thu, Feb 1, 2018	87.33	89.83	87.00	89.13
2007	AMEX	URTY	Wed, Jan 31, 2018	90.84	91.64	87.84	88.50
2006	AMEX	URTY	Tue, Jan 30, 2018	90.60	91.62	89.11	90.02
2005	AMEX	URTY	Mon, Jan 29, 2018	93.30	94.50	92.48	92.52
2004	AMEX	URTY	Fri, Jan 26, 2018	93.93	94.33	92.70	94.08
2003	AMEX	URTY	Thu, Jan 25, 2018	94.54	94.54	91.80	93.20
2002	AMEX	URTY	Wed, Jan 24, 2018	95.60	95.99	92.06	93.02
2001	AMEX	URTY	Tue, Jan 23, 2018	93.51	95.40	92.61	94.79
2000	AMEX	URTY	Mon, Jan 22, 2018	92.11	93.85	91.90	93.85
1999	AMEX	URTY	Fri, Jan 19, 2018	89.18	92.55	89.05	92.45
1998	AMEX	URTY	Thu, Jan 18, 2018	90.24	90.54	88.86	88.93
1997	AMEX	URTY	Wed, Jan 17, 2018	89.55	91.31	88.58	91.00
1996	AMEX	URTY	Tue, Jan 16, 2018	93.11	94.00	87.87	88.34
1995	AMEX	URTY	Fri, Jan 12, 2018	90.98	93.06	90.70	91.80
1994	AMEX	URTY	Thu, Jan 11, 2018	86.73	91.00	86.55	90.70
1993	AMEX	URTY	Wed, Jan 10, 2018	85.71	86.80	84.88	86.32
1992	AMEX	URTY	Tue, Jan 9, 2018	87.08	87.40	86.20	86.27
1991	AMEX	URTY	Mon, Jan 8, 2018	86.08	87.00	84.15	86.68
1990	AMEX	URTY	Fri, Jan 5, 2018	86.51	86.55	84.89	86.25
1989	AMEX	URTY	Thu, Jan 4, 2018	86.54	86.81	85.03	85.79
1988	AMEX	URTY	Wed, Jan 3, 2018	84.82	85.71	84.27	85.14
1987	AMEX	URTY	Tue, Jan 2, 2018	83.64	84.93	82.58	84.93
1986	AMEX	URTY	Fri, Dec 29, 2017	85.31	85.31	82.34	82.34
1985	AMEX	URTY	Thu, Dec 28, 2017	84.03	84.63	83.55	84.60
1984	AMEX	URTY	Wed, Dec 27, 2017	83.94	85.00	83.18	83.71
1983	AMEX	URTY	Tue, Dec 26, 2017	83.30	84.21	83.30	83.92
1982	AMEX	URTY	Fri, Dec 22, 2017	84.07	84.08	83.26	83.83
1981	AMEX	URTY	Thu, Dec 21, 2017	83.84	85.11	83.71	84.24
1980	AMEX	URTY	Wed, Dec 20, 2017	83.89	84.10	82.50	83.31
1979	AMEX	URTY	Tue, Dec 19, 2017	85.55	85.55	82.38	82.68
1978	AMEX	URTY	Mon, Dec 18, 2017	83.99	85.39	83.49	84.77
1977	AMEX	URTY	Fri, Dec 15, 2017	79.73	82.98	78.91	81.51
1976	AMEX	URTY	Thu, Dec 14, 2017	81.04	81.45	77.44	78.14
1975	AMEX	URTY	Wed, Dec 13, 2017	79.43	82.31	79.43	80.83
1974	AMEX	URTY	Tue, Dec 12, 2017	80.70	81.13	79.41	79.43
1973	AMEX	URTY	Mon, Dec 11, 2017	80.78	81.33	79.74	80.11
1972	AMEX	URTY	Fri, Dec 8, 2017	81.14	81.60	80.12	80.36
1971	AMEX	URTY	Thu, Dec 7, 2017	78.57	81.05	78.48	80.18
1970	AMEX	URTY	Wed, Dec 6, 2017	79.36	80.01	78.12	78.52
1969	AMEX	URTY	Tue, Dec 5, 2017	82.87	82.87	79.65	79.65
1968	AMEX	URTY	Mon, Dec 4, 2017	86.01	86.89	81.88	82.21
1967	AMEX	URTY	Fri, Dec 1, 2017	84.12	84.18	76.08	82.90
1966	AMEX	URTY	Thu, Nov 30, 2017	84.88	85.53	83.51	84.25
1965	AMEX	URTY	Wed, Nov 29, 2017	83.66	84.98	82.94	83.67
1964	AMEX	URTY	Tue, Nov 28, 2017	79.90	82.88	79.47	82.84
1963	AMEX	URTY	Mon, Nov 27, 2017	80.33	80.80	79.04	79.04
1962	AMEX	URTY	Fri, Nov 24, 2017	80.34	80.42	79.55	79.79
1961	AMEX	URTY	Wed, Nov 22, 2017	80.45	81.10	79.71	79.71
1960	AMEX	URTY	Tue, Nov 21, 2017	78.70	80.37	78.45	80.01
1959	AMEX	URTY	Mon, Nov 20, 2017	76.49	77.69	76.05	77.69
1958	AMEX	URTY	Fri, Nov 17, 2017	74.20	76.88	74.12	76.02
1957	AMEX	URTY	Thu, Nov 16, 2017	72.81	75.92	72.81	74.99
1956	AMEX	URTY	Wed, Nov 15, 2017	71.41	72.52	70.19	71.91
1955	AMEX	URTY	Tue, Nov 14, 2017	72.54	73.12	71.90	72.75
1954	AMEX	URTY	Mon, Nov 13, 2017	72.35	73.64	71.80	73.36
1953	AMEX	URTY	Fri, Nov 10, 2017	73.50	74.06	73.00	73.31
1952	AMEX	URTY	Thu, Nov 9, 2017	72.91	74.52	71.40	73.42
1951	AMEX	URTY	Wed, Nov 8, 2017	73.41	74.65	72.24	74.31
1950	AMEX	URTY	Tue, Nov 7, 2017	76.82	76.82	73.34	74.02
1949	AMEX	URTY	Mon, Nov 6, 2017	76.61	77.50	76.13	76.80
1948	AMEX	URTY	Fri, Nov 3, 2017	76.37	76.98	75.72	76.37
1947	AMEX	URTY	Thu, Nov 2, 2017	75.95	77.43	75.25	76.72
1946	AMEX	URTY	Wed, Nov 1, 2017	79.52	79.52	74.74	76.14
1945	AMEX	URTY	Tue, Oct 31, 2017	76.93	78.36	76.72	77.63
1944	AMEX	URTY	Mon, Oct 30, 2017	77.54	77.83	74.67	75.89
1943	AMEX	URTY	Fri, Oct 27, 2017	77.03	78.60	76.14	78.46
1942	AMEX	URTY	Thu, Oct 26, 2017	77.03	77.70	76.50	76.91
1941	AMEX	URTY	Wed, Oct 25, 2017	77.14	77.14	74.46	76.29
1940	AMEX	URTY	Tue, Oct 24, 2017	77.79	78.46	77.32	77.50
1939	AMEX	URTY	Mon, Oct 23, 2017	79.10	79.10	76.88	77.03
1938	AMEX	URTY	Fri, Oct 20, 2017	79.25	79.30	78.66	78.78
1937	AMEX	URTY	Thu, Oct 19, 2017	76.85	77.78	75.99	77.78
1936	AMEX	URTY	Wed, Oct 18, 2017	78.01	78.70	77.50	78.06
1935	AMEX	URTY	Tue, Oct 17, 2017	77.67	78.49	76.55	76.93
1934	AMEX	URTY	Mon, Oct 16, 2017	78.29	79.40	77.40	77.76
1933	AMEX	URTY	Fri, Oct 13, 2017	78.64	78.87	77.76	77.90
1932	AMEX	URTY	Thu, Oct 12, 2017	78.05	78.90	77.49	78.26
1931	AMEX	URTY	Wed, Oct 11, 2017	78.80	79.20	78.12	78.60
1930	AMEX	URTY	Tue, Oct 10, 2017	78.81	79.33	78.10	78.68
1929	AMEX	URTY	Mon, Oct 9, 2017	79.32	80.00	77.70	78.06
1928	AMEX	URTY	Fri, Oct 6, 2017	78.50	79.45	78.27	78.97
1927	AMEX	URTY	Thu, Oct 5, 2017	79.21	79.92	78.81	79.33
1926	AMEX	URTY	Wed, Oct 4, 2017	79.05	79.88	78.00	78.69
1925	AMEX	URTY	Tue, Oct 3, 2017	79.19	79.45	77.96	79.45
1924	AMEX	URTY	Mon, Oct 2, 2017	76.45	78.95	76.05	78.95
1923	AMEX	URTY	Fri, Sep 29, 2017	75.82	76.60	75.55	76.21
1922	AMEX	URTY	Thu, Sep 28, 2017	74.84	75.97	74.15	75.74
1921	AMEX	URTY	Wed, Sep 27, 2017	72.41	75.66	71.79	75.13
1920	AMEX	URTY	Tue, Sep 26, 2017	70.46	71.68	70.33	70.98
1919	AMEX	URTY	Mon, Sep 25, 2017	70.10	70.82	69.09	70.31
1918	AMEX	URTY	Fri, Sep 22, 2017	69.01	70.33	68.98	69.96
1917	AMEX	URTY	Thu, Sep 21, 2017	69.65	69.91	68.80	69.08
1916	AMEX	URTY	Wed, Sep 20, 2017	68.80	69.55	68.52	69.38
1915	AMEX	URTY	Tue, Sep 19, 2017	68.99	69.08	68.30	68.64
1914	AMEX	URTY	Mon, Sep 18, 2017	67.53	69.25	67.53	68.73
1913	AMEX	URTY	Fri, Sep 15, 2017	66.46	67.32	66.09	67.27
1912	AMEX	URTY	Thu, Sep 14, 2017	66.40	66.92	65.96	66.46
1911	AMEX	URTY	Wed, Sep 13, 2017	65.89	67.05	65.89	66.66
1910	AMEX	URTY	Tue, Sep 12, 2017	65.49	66.25	65.18	66.16
1909	AMEX	URTY	Mon, Sep 11, 2017	64.57	65.22	64.49	64.95
1908	AMEX	URTY	Fri, Sep 8, 2017	62.53	63.61	62.23	62.90
1907	AMEX	URTY	Thu, Sep 7, 2017	63.42	63.55	62.28	62.85
1906	AMEX	URTY	Wed, Sep 6, 2017	63.74	64.00	62.92	63.23
1905	AMEX	URTY	Tue, Sep 5, 2017	64.89	65.29	62.25	62.98
1904	AMEX	URTY	Fri, Sep 1, 2017	64.10	64.92	63.81	64.76
1903	AMEX	URTY	Thu, Aug 31, 2017	62.71	64.00	62.47	63.78
1902	AMEX	URTY	Wed, Aug 30, 2017	60.62	62.15	60.44	61.80
1901	AMEX	URTY	Tue, Aug 29, 2017	59.41	61.18	59.14	60.82
1900	AMEX	URTY	Mon, Aug 28, 2017	60.70	60.86	59.88	60.74
1899	AMEX	URTY	Fri, Aug 25, 2017	60.09	60.51	59.42	60.03
1898	AMEX	URTY	Thu, Aug 24, 2017	59.82	60.07	58.94	59.52
1897	AMEX	URTY	Wed, Aug 23, 2017	58.13	59.59	58.08	58.95
1896	AMEX	URTY	Tue, Aug 22, 2017	57.97	59.44	57.92	59.22
1895	AMEX	URTY	Mon, Aug 21, 2017	57.21	57.62	56.50	57.43
1894	AMEX	URTY	Fri, Aug 18, 2017	56.99	58.22	56.60	57.50
1893	AMEX	URTY	Thu, Aug 17, 2017	60.35	61.15	57.50	57.50
1892	AMEX	URTY	Wed, Aug 16, 2017	61.25	62.10	60.70	60.89
1891	AMEX	URTY	Tue, Aug 15, 2017	62.77	62.77	60.79	60.88
1890	AMEX	URTY	Mon, Aug 14, 2017	60.82	62.45	60.78	62.45
1889	AMEX	URTY	Fri, Aug 11, 2017	59.40	60.05	58.86	59.74
1888	AMEX	URTY	Thu, Aug 10, 2017	62.12	62.12	59.42	59.48
1887	AMEX	URTY	Wed, Aug 9, 2017	63.36	63.60	62.18	62.90
1886	AMEX	URTY	Tue, Aug 8, 2017	65.02	66.86	64.09	64.61
1885	AMEX	URTY	Mon, Aug 7, 2017	65.15	65.66	64.16	65.16
1884	AMEX	URTY	Fri, Aug 4, 2017	64.45	64.99	63.88	64.75
1883	AMEX	URTY	Thu, Aug 3, 2017	65.21	65.33	63.44	63.92
1882	AMEX	URTY	Wed, Aug 2, 2017	66.76	67.05	64.26	64.98
1881	AMEX	URTY	Tue, Aug 1, 2017	67.68	67.68	66.00	66.99
1880	AMEX	URTY	Mon, Jul 31, 2017	67.81	67.83	66.00	66.60
1879	AMEX	URTY	Fri, Jul 28, 2017	67.57	67.92	66.70	67.37
1878	AMEX	URTY	Thu, Jul 27, 2017	69.64	69.87	66.81	68.00
1877	AMEX	URTY	Wed, Jul 26, 2017	70.57	70.57	69.00	69.24
1876	AMEX	URTY	Tue, Jul 25, 2017	69.75	70.73	69.33	70.30
1875	AMEX	URTY	Mon, Jul 24, 2017	68.09	68.69	67.48	68.55
1874	AMEX	URTY	Fri, Jul 21, 2017	69.03	69.33	67.95	68.30
1873	AMEX	URTY	Thu, Jul 20, 2017	69.18	69.65	68.72	69.25
1872	AMEX	URTY	Wed, Jul 19, 2017	67.44	69.20	67.44	69.15
1871	AMEX	URTY	Tue, Jul 18, 2017	66.98	67.36	66.24	67.04
1870	AMEX	URTY	Mon, Jul 17, 2017	67.03	68.16	66.55	67.69
1869	AMEX	URTY	Fri, Jul 14, 2017	132.89	135.90	132.89	134.34
1868	AMEX	URTY	Thu, Jul 13, 2017	133.12	133.90	130.63	133.78
1867	AMEX	URTY	Wed, Jul 12, 2017	132.67	135.55	132.55	133.28
1866	AMEX	URTY	Tue, Jul 11, 2017	129.11	130.58	126.94	130.44
1865	AMEX	URTY	Mon, Jul 10, 2017	129.35	132.07	127.97	129.33
1864	AMEX	URTY	Fri, Jul 7, 2017	128.30	131.55	127.50	131.03
1863	AMEX	URTY	Thu, Jul 6, 2017	129.48	130.98	126.51	127.31
1862	AMEX	URTY	Wed, Jul 5, 2017	132.94	133.16	130.13	132.57
1861	AMEX	URTY	Mon, Jul 3, 2017	131.84	135.01	131.84	134.00
1860	AMEX	URTY	Fri, Jun 30, 2017	131.88	132.86	130.51	130.84
1859	AMEX	URTY	Thu, Jun 29, 2017	134.59	134.70	127.37	131.41
1858	AMEX	URTY	Wed, Jun 28, 2017	130.48	134.46	129.62	133.86
1857	AMEX	URTY	Tue, Jun 27, 2017	131.43	132.74	127.85	127.95
1856	AMEX	URTY	Mon, Jun 26, 2017	131.44	132.58	129.05	131.30
1855	AMEX	URTY	Fri, Jun 23, 2017	128.76	131.36	127.30	130.90
1854	AMEX	URTY	Thu, Jun 22, 2017	126.95	129.50	125.98	128.31
1853	AMEX	URTY	Wed, Jun 21, 2017	128.75	130.65	126.42	127.18
1852	AMEX	URTY	Tue, Jun 20, 2017	130.78	131.00	127.71	127.94
1851	AMEX	URTY	Mon, Jun 19, 2017	130.51	132.75	130.10	132.04
1850	AMEX	URTY	Fri, Jun 16, 2017	128.76	129.17	126.70	129.09
1849	AMEX	URTY	Thu, Jun 15, 2017	127.88	131.05	127.77	130.07
1848	AMEX	URTY	Wed, Jun 14, 2017	134.51	134.51	129.80	132.14
1847	AMEX	URTY	Tue, Jun 13, 2017	133.83	135.02	133.05	134.50
1846	AMEX	URTY	Mon, Jun 12, 2017	133.15	134.69	131.38	132.38
1845	AMEX	URTY	Fri, Jun 9, 2017	132.85	136.75	130.68	133.12
1844	AMEX	URTY	Thu, Jun 8, 2017	125.40	132.69	125.40	130.99
1843	AMEX	URTY	Wed, Jun 7, 2017	125.89	127.51	124.69	126.07
1842	AMEX	URTY	Tue, Jun 6, 2017	123.69	127.77	122.95	125.66
1841	AMEX	URTY	Mon, Jun 5, 2017	128.79	128.83	126.00	126.05
1840	AMEX	URTY	Fri, Jun 2, 2017	127.31	131.58	126.36	128.47
1839	AMEX	URTY	Thu, Jun 1, 2017	120.22	126.15	119.07	126.15
1838	AMEX	URTY	Wed, May 31, 2017	120.54	120.61	114.83	119.25
1837	AMEX	URTY	Tue, May 30, 2017	121.25	122.13	118.97	119.65
1836	AMEX	URTY	Fri, May 26, 2017	121.87	123.07	120.46	122.44
1835	AMEX	URTY	Thu, May 25, 2017	124.00	125.16	121.56	122.49
1834	AMEX	URTY	Wed, May 24, 2017	122.47	123.69	120.72	122.20
1833	AMEX	URTY	Tue, May 23, 2017	121.88	122.81	119.37	122.18
1832	AMEX	URTY	Mon, May 22, 2017	119.14	121.54	118.98	120.87
1831	AMEX	URTY	Fri, May 19, 2017	117.67	120.36	117.57	118.42
1830	AMEX	URTY	Thu, May 18, 2017	114.78	118.22	114.00	116.86
1829	AMEX	URTY	Wed, May 17, 2017	119.62	121.39	115.31	115.67
1828	AMEX	URTY	Tue, May 16, 2017	126.75	126.83	123.20	125.90
1827	AMEX	URTY	Mon, May 15, 2017	124.34	127.47	124.34	125.65
1826	AMEX	URTY	Fri, May 12, 2017	123.38	123.79	121.98	122.95
1825	AMEX	URTY	Thu, May 11, 2017	126.00	126.33	121.40	124.99
1824	AMEX	URTY	Wed, May 10, 2017	124.34	127.80	123.99	127.47
1823	AMEX	URTY	Tue, May 9, 2017	125.79	126.52	123.66	125.31
1822	AMEX	URTY	Mon, May 8, 2017	126.27	126.96	123.75	125.39
1821	AMEX	URTY	Fri, May 5, 2017	126.10	126.96	123.13	126.96
1820	AMEX	URTY	Thu, May 4, 2017	125.93	126.29	122.00	124.45
1819	AMEX	URTY	Wed, May 3, 2017	125.90	126.30	123.56	125.40
1818	AMEX	URTY	Tue, May 2, 2017	130.41	130.64	126.34	127.52
1817	AMEX	URTY	Mon, May 1, 2017	128.98	130.55	126.62	129.69
1816	AMEX	URTY	Fri, Apr 28, 2017	132.96	133.27	127.33	127.41
1815	AMEX	URTY	Thu, Apr 27, 2017	133.98	135.05	131.39	132.55
1814	AMEX	URTY	Wed, Apr 26, 2017	130.73	135.06	130.47	132.83
1813	AMEX	URTY	Tue, Apr 25, 2017	130.62	132.41	130.40	130.60
1812	AMEX	URTY	Mon, Apr 24, 2017	127.62	128.10	126.00	127.15
1811	AMEX	URTY	Fri, Apr 21, 2017	122.71	123.38	121.25	122.49
1810	AMEX	URTY	Thu, Apr 20, 2017	120.38	123.77	119.83	123.45
1809	AMEX	URTY	Wed, Apr 19, 2017	118.60	121.90	118.23	119.00
1808	AMEX	URTY	Tue, Apr 18, 2017	116.11	118.00	114.69	117.65
1807	AMEX	URTY	Mon, Apr 17, 2017	114.45	117.67	113.60	117.49
1806	AMEX	URTY	Thu, Apr 13, 2017	116.54	117.88	113.50	113.50
1805	AMEX	URTY	Wed, Apr 12, 2017	121.36	121.36	116.82	117.18
1804	AMEX	URTY	Tue, Apr 11, 2017	117.86	122.15	117.29	122.15
1803	AMEX	URTY	Mon, Apr 10, 2017	118.50	121.87	117.56	119.23
1802	AMEX	URTY	Fri, Apr 7, 2017	117.65	119.84	116.56	118.41
1801	AMEX	URTY	Thu, Apr 6, 2017	116.05	118.67	114.26	118.60
1800	AMEX	URTY	Wed, Apr 5, 2017	122.16	123.49	114.94	115.32
1799	AMEX	URTY	Tue, Apr 4, 2017	119.56	121.26	118.19	119.52
1798	AMEX	URTY	Mon, Apr 3, 2017	125.10	125.50	118.98	119.98
1797	AMEX	URTY	Fri, Mar 31, 2017	123.61	125.73	122.50	124.16
1796	AMEX	URTY	Thu, Mar 30, 2017	120.60	123.57	120.60	123.31
1795	AMEX	URTY	Wed, Mar 29, 2017	119.24	121.21	118.19	120.59
1794	AMEX	URTY	Tue, Mar 28, 2017	115.58	119.63	115.27	119.40
1793	AMEX	URTY	Mon, Mar 27, 2017	111.55	117.54	110.71	116.81
1792	AMEX	URTY	Fri, Mar 24, 2017	117.15	118.60	114.50	116.26
1791	AMEX	URTY	Thu, Mar 23, 2017	114.01	118.10	113.00	115.81
1790	AMEX	URTY	Wed, Mar 22, 2017	113.14	114.59	110.81	113.89
1789	AMEX	URTY	Tue, Mar 21, 2017	126.00	126.23	113.80	113.85
1788	AMEX	URTY	Mon, Mar 20, 2017	125.57	126.03	123.00	124.01
1787	AMEX	URTY	Fri, Mar 17, 2017	125.00	126.65	122.89	125.88
1786	AMEX	URTY	Thu, Mar 16, 2017	125.44	126.05	123.59	123.97
1785	AMEX	URTY	Wed, Mar 15, 2017	120.30	124.59	119.48	123.82
1784	AMEX	URTY	Tue, Mar 14, 2017	118.60	119.00	115.81	118.37
1783	AMEX	URTY	Mon, Mar 13, 2017	118.82	121.50	118.82	120.36
1782	AMEX	URTY	Fri, Mar 10, 2017	120.37	120.37	116.65	119.41
1781	AMEX	URTY	Thu, Mar 9, 2017	119.17	120.91	116.75	117.86
1780	AMEX	URTY	Wed, Mar 8, 2017	123.00	123.91	119.12	119.31
1779	AMEX	URTY	Tue, Mar 7, 2017	123.42	124.26	121.35	121.64
1778	AMEX	URTY	Mon, Mar 6, 2017	124.51	124.93	122.40	124.22
1777	AMEX	URTY	Fri, Mar 3, 2017	127.30	128.95	124.88	126.83
1776	AMEX	URTY	Thu, Mar 2, 2017	131.55	131.70	126.85	127.32
1775	AMEX	URTY	Wed, Mar 1, 2017	129.97	133.00	129.55	131.78
1774	AMEX	URTY	Tue, Feb 28, 2017	129.40	129.40	124.69	124.70
1773	AMEX	URTY	Mon, Feb 27, 2017	126.52	130.94	126.05	130.94
1772	AMEX	URTY	Fri, Feb 24, 2017	123.93	127.27	123.55	127.27
1771	AMEX	URTY	Thu, Feb 23, 2017	131.00	131.00	124.79	127.35
1770	AMEX	URTY	Wed, Feb 22, 2017	130.97	131.05	128.91	129.84
1769	AMEX	URTY	Tue, Feb 21, 2017	129.30	131.87	129.30	131.63
1768	AMEX	URTY	Fri, Feb 17, 2017	126.62	128.67	126.25	128.67
1767	AMEX	URTY	Thu, Feb 16, 2017	129.59	130.39	126.21	128.65
1766	AMEX	URTY	Wed, Feb 15, 2017	126.04	130.39	125.89	129.80
1765	AMEX	URTY	Tue, Feb 14, 2017	125.21	128.10	124.55	127.67
1764	AMEX	URTY	Mon, Feb 13, 2017	127.75	128.83	125.86	126.37
1763	AMEX	URTY	Fri, Feb 10, 2017	125.00	126.57	123.66	125.48
1762	AMEX	URTY	Thu, Feb 9, 2017	118.44	123.52	118.44	122.67
1761	AMEX	URTY	Wed, Feb 8, 2017	116.82	118.17	114.85	117.72
1760	AMEX	URTY	Tue, Feb 7, 2017	120.03	121.55	117.11	118.40
1759	AMEX	URTY	Mon, Feb 6, 2017	121.30	122.42	118.86	119.76
1758	AMEX	URTY	Fri, Feb 3, 2017	120.32	122.93	119.31	122.01
1757	AMEX	URTY	Thu, Feb 2, 2017	118.62	119.61	116.53	117.26
1756	AMEX	URTY	Wed, Feb 1, 2017	121.17	122.71	117.14	118.52
1755	AMEX	URTY	Tue, Jan 31, 2017	114.96	119.32	114.04	118.40
1754	AMEX	URTY	Mon, Jan 30, 2017	118.51	118.51	113.36	116.20
1753	AMEX	URTY	Fri, Jan 27, 2017	122.60	123.40	119.69	121.16
1752	AMEX	URTY	Thu, Jan 26, 2017	124.02	124.56	121.78	122.46
1751	AMEX	URTY	Wed, Jan 25, 2017	123.39	124.68	123.27	123.96
1750	AMEX	URTY	Tue, Jan 24, 2017	116.44	121.35	116.12	120.44
1749	AMEX	URTY	Mon, Jan 23, 2017	115.55	117.27	113.35	115.25
1748	AMEX	URTY	Fri, Jan 20, 2017	115.90	117.74	115.25	116.50
1747	AMEX	URTY	Thu, Jan 19, 2017	118.56	119.29	113.46	114.80
1746	AMEX	URTY	Wed, Jan 18, 2017	117.57	118.02	115.56	117.88
1745	AMEX	URTY	Tue, Jan 17, 2017	119.96	120.08	116.01	116.66
1744	AMEX	URTY	Fri, Jan 13, 2017	120.13	123.50	120.13	121.85
1743	AMEX	URTY	Thu, Jan 12, 2017	121.39	121.56	114.75	119.03
1742	AMEX	URTY	Wed, Jan 11, 2017	121.61	123.10	119.57	121.84
1741	AMEX	URTY	Tue, Jan 10, 2017	118.52	122.04	118.00	121.44
1740	AMEX	URTY	Mon, Jan 9, 2017	119.86	120.34	117.26	117.89
1739	AMEX	URTY	Fri, Jan 6, 2017	122.36	122.97	120.16	120.16
1738	AMEX	URTY	Thu, Jan 5, 2017	125.30	125.55	119.80	121.57
1737	AMEX	URTY	Wed, Jan 4, 2017	121.43	126.49	121.43	126.14
1736	AMEX	URTY	Tue, Jan 3, 2017	122.80	123.43	117.47	120.09
1735	AMEX	URTY	Fri, Dec 30, 2016	120.34	120.38	117.23	118.60
1734	AMEX	URTY	Thu, Dec 29, 2016	119.39	122.00	117.92	119.74
1733	AMEX	URTY	Wed, Dec 28, 2016	123.87	124.01	118.41	119.19
1732	AMEX	URTY	Tue, Dec 27, 2016	121.95	124.80	121.95	123.19
1731	AMEX	URTY	Fri, Dec 23, 2016	119.89	121.74	119.56	121.60
1730	AMEX	URTY	Thu, Dec 22, 2016	123.07	123.48	118.56	119.57
1729	AMEX	URTY	Wed, Dec 21, 2016	125.11	125.75	122.80	122.87
1728	AMEX	URTY	Tue, Dec 20, 2016	123.43	125.92	122.98	125.13
1727	AMEX	URTY	Mon, Dec 19, 2016	120.40	123.22	120.02	122.12
1726	AMEX	URTY	Fri, Dec 16, 2016	121.10	124.18	119.18	119.71
1725	AMEX	URTY	Thu, Dec 15, 2016	118.59	123.10	117.55	120.61
1724	AMEX	URTY	Wed, Dec 14, 2016	121.22	123.73	117.09	117.89
1723	AMEX	URTY	Tue, Dec 13, 2016	124.28	125.66	120.86	122.44
1722	AMEX	URTY	Mon, Dec 12, 2016	125.38	127.12	121.56	122.44
1721	AMEX	URTY	Fri, Dec 9, 2016	126.79	127.87	124.97	126.34
1720	AMEX	URTY	Thu, Dec 8, 2016	120.90	126.18	119.81	125.91
1719	AMEX	URTY	Wed, Dec 7, 2016	116.75	120.82	115.63	120.00
1718	AMEX	URTY	Tue, Dec 6, 2016	114.05	117.48	112.05	116.72
1717	AMEX	URTY	Mon, Dec 5, 2016	110.12	113.48	110.12	113.12
1716	AMEX	URTY	Fri, Dec 2, 2016	107.47	108.83	106.59	107.35
1715	AMEX	URTY	Thu, Dec 1, 2016	110.88	111.55	106.12	107.60
1714	AMEX	URTY	Wed, Nov 30, 2016	112.66	112.97	109.02	109.29
1713	AMEX	URTY	Tue, Nov 29, 2016	111.62	113.02	110.51	110.91
1712	AMEX	URTY	Mon, Nov 28, 2016	115.24	115.44	110.68	111.24
1711	AMEX	URTY	Fri, Nov 25, 2016	114.80	115.66	114.36	115.66
1710	AMEX	URTY	Wed, Nov 23, 2016	111.50	114.54	110.70	114.37
1709	AMEX	URTY	Tue, Nov 22, 2016	110.73	112.63	109.76	112.46
1708	AMEX	URTY	Mon, Nov 21, 2016	108.77	110.27	107.00	109.42
1707	AMEX	URTY	Fri, Nov 18, 2016	107.22	108.14	106.35	107.82
1706	AMEX	URTY	Thu, Nov 17, 2016	105.39	107.47	104.96	106.26
1705	AMEX	URTY	Wed, Nov 16, 2016	103.61	105.49	103.18	104.55
1704	AMEX	URTY	Tue, Nov 15, 2016	102.71	105.16	101.48	104.28
1703	AMEX	URTY	Mon, Nov 14, 2016	103.00	106.04	101.67	103.39
1702	AMEX	URTY	Fri, Nov 11, 2016	94.07	100.06	93.05	99.39
1701	AMEX	URTY	Thu, Nov 10, 2016	92.25	94.74	88.91	92.91
1700	AMEX	URTY	Wed, Nov 9, 2016	79.40	89.24	79.40	88.64
1699	AMEX	URTY	Tue, Nov 8, 2016	80.07	82.32	78.83	80.86
1698	AMEX	URTY	Mon, Nov 7, 2016	79.48	80.99	78.93	80.46
1697	AMEX	URTY	Fri, Nov 4, 2016	74.15	77.26	73.88	75.05
1696	AMEX	URTY	Thu, Nov 3, 2016	75.48	76.00	73.47	73.71
1695	AMEX	URTY	Wed, Nov 2, 2016	77.36	77.51	74.43	74.72
1694	AMEX	URTY	Tue, Nov 1, 2016	81.03	81.11	76.23	77.77
1693	AMEX	URTY	Mon, Oct 31, 2016	80.09	80.92	79.29	80.62
1692	AMEX	URTY	Fri, Oct 28, 2016	80.21	81.76	79.22	79.81
1691	AMEX	URTY	Thu, Oct 27, 2016	83.98	84.03	79.90	80.36
1690	AMEX	URTY	Wed, Oct 26, 2016	84.17	85.93	82.78	83.31
1689	AMEX	URTY	Tue, Oct 25, 2016	87.78	88.07	85.20	85.84
1688	AMEX	URTY	Mon, Oct 24, 2016	88.28	89.46	87.05	87.95
1687	AMEX	URTY	Fri, Oct 21, 2016	84.49	86.87	84.20	86.20
1686	AMEX	URTY	Thu, Oct 20, 2016	86.43	87.30	84.93	86.37
1685	AMEX	URTY	Wed, Oct 19, 2016	86.44	88.09	85.21	87.15
1684	AMEX	URTY	Tue, Oct 18, 2016	87.31	87.31	85.44	85.96
1683	AMEX	URTY	Mon, Oct 17, 2016	85.19	85.80	84.41	84.62
1682	AMEX	URTY	Fri, Oct 14, 2016	86.91	87.87	84.91	84.91
1681	AMEX	URTY	Thu, Oct 13, 2016	86.05	87.00	84.24	85.90
1680	AMEX	URTY	Wed, Oct 12, 2016	88.47	89.62	87.43	88.24
1679	AMEX	URTY	Tue, Oct 11, 2016	92.88	92.95	86.88	88.32
1678	AMEX	URTY	Mon, Oct 10, 2016	92.00	94.39	92.00	93.50
1677	AMEX	URTY	Fri, Oct 7, 2016	92.94	93.55	88.96	90.26
1676	AMEX	URTY	Thu, Oct 6, 2016	92.27	92.91	90.29	92.49
1675	AMEX	URTY	Wed, Oct 5, 2016	92.15	94.36	92.15	92.78
1674	AMEX	URTY	Tue, Oct 4, 2016	92.98	93.62	89.98	91.15
1673	AMEX	URTY	Mon, Oct 3, 2016	92.61	93.10	91.03	92.57
1672	AMEX	URTY	Fri, Sep 30, 2016	91.74	94.68	90.53	93.46
1671	AMEX	URTY	Thu, Sep 29, 2016	94.57	94.57	90.19	90.51
1670	AMEX	URTY	Wed, Sep 28, 2016	92.99	94.75	91.07	94.67
1669	AMEX	URTY	Tue, Sep 27, 2016	91.22	92.81	90.53	92.48
1668	AMEX	URTY	Mon, Sep 26, 2016	92.73	93.38	91.15	91.42
1667	AMEX	URTY	Fri, Sep 23, 2016	95.93	96.62	94.25	94.32
1666	AMEX	URTY	Thu, Sep 22, 2016	94.05	96.45	93.99	96.31
1665	AMEX	URTY	Wed, Sep 21, 2016	89.44	92.37	88.33	92.27
1664	AMEX	URTY	Tue, Sep 20, 2016	90.78	90.78	88.50	88.59
1663	AMEX	URTY	Mon, Sep 19, 2016	88.80	91.46	88.15	89.61
1662	AMEX	URTY	Fri, Sep 16, 2016	86.93	88.05	86.25	87.79
1661	AMEX	URTY	Thu, Sep 15, 2016	85.44	88.50	85.10	88.33
1660	AMEX	URTY	Wed, Sep 14, 2016	85.67	86.89	84.69	85.10
1659	AMEX	URTY	Tue, Sep 13, 2016	88.31	88.62	83.70	85.18
1658	AMEX	URTY	Mon, Sep 12, 2016	85.49	90.35	85.34	90.31
1657	AMEX	URTY	Fri, Sep 9, 2016	93.46	93.46	86.66	86.66
1656	AMEX	URTY	Thu, Sep 8, 2016	95.96	96.16	94.86	95.81
1655	AMEX	URTY	Wed, Sep 7, 2016	94.33	96.34	94.17	96.32
1654	AMEX	URTY	Tue, Sep 6, 2016	95.28	95.28	93.05	94.62
1653	AMEX	URTY	Fri, Sep 2, 2016	93.07	94.22	92.39	94.22
1652	AMEX	URTY	Thu, Sep 1, 2016	91.72	92.27	88.79	91.59
1651	AMEX	URTY	Wed, Aug 31, 2016	92.71	92.87	89.91	91.46
1650	AMEX	URTY	Tue, Aug 30, 2016	92.79	93.47	91.76	92.99
1649	AMEX	URTY	Mon, Aug 29, 2016	91.58	93.50	91.54	92.49
1648	AMEX	URTY	Fri, Aug 26, 2016	91.85	94.00	89.46	90.99
1647	AMEX	URTY	Thu, Aug 25, 2016	90.12	92.37	90.12	91.61
1646	AMEX	URTY	Wed, Aug 24, 2016	93.09	93.69	90.42	91.01
1645	AMEX	URTY	Tue, Aug 23, 2016	92.39	94.13	92.39	93.42
1644	AMEX	URTY	Mon, Aug 22, 2016	90.31	91.71	89.50	91.27
1643	AMEX	URTY	Fri, Aug 19, 2016	90.34	91.02	89.41	90.77
1642	AMEX	URTY	Thu, Aug 18, 2016	88.98	90.88	88.91	90.88
1641	AMEX	URTY	Wed, Aug 17, 2016	89.70	89.81	87.38	88.98
1640	AMEX	URTY	Tue, Aug 16, 2016	91.28	91.28	89.41	89.65
1639	AMEX	URTY	Mon, Aug 15, 2016	89.95	92.54	89.95	92.05
1638	AMEX	URTY	Fri, Aug 12, 2016	88.54	89.82	88.11	89.28
1637	AMEX	URTY	Thu, Aug 11, 2016	88.92	89.73	87.98	89.09
1636	AMEX	URTY	Wed, Aug 10, 2016	89.72	90.20	87.06	87.76
1635	AMEX	URTY	Tue, Aug 9, 2016	89.40	90.22	89.23	89.70
1634	AMEX	URTY	Mon, Aug 8, 2016	89.74	90.67	88.97	89.39
1633	AMEX	URTY	Fri, Aug 5, 2016	87.53	90.11	87.00	89.56
1632	AMEX	URTY	Thu, Aug 4, 2016	85.62	87.00	85.34	85.77
1631	AMEX	URTY	Wed, Aug 3, 2016	83.26	85.57	82.81	85.57
1630	AMEX	URTY	Tue, Aug 2, 2016	87.08	87.24	82.77	83.44
1629	AMEX	URTY	Mon, Aug 1, 2016	87.16	88.34	85.72	87.15
1628	AMEX	URTY	Fri, Jul 29, 2016	86.24	88.41	84.88	87.05
1627	AMEX	URTY	Thu, Jul 28, 2016	86.52	87.15	85.83	86.50
1626	AMEX	URTY	Wed, Jul 27, 2016	86.88	87.79	85.60	87.03
1625	AMEX	URTY	Tue, Jul 26, 2016	85.18	86.71	84.59	86.44
1624	AMEX	URTY	Mon, Jul 25, 2016	85.05	85.67	84.32	85.15
1623	AMEX	URTY	Fri, Jul 22, 2016	83.81	86.10	83.47	85.61
1622	AMEX	URTY	Thu, Jul 21, 2016	84.76	86.02	83.25	83.82
1621	AMEX	URTY	Wed, Jul 20, 2016	83.95	85.65	82.55	84.99
1620	AMEX	URTY	Tue, Jul 19, 2016	84.27	84.67	82.57	83.23
1619	AMEX	URTY	Mon, Jul 18, 2016	83.91	85.50	83.50	84.64
1618	AMEX	URTY	Fri, Jul 15, 2016	84.66	84.86	83.41	84.16
1617	AMEX	URTY	Thu, Jul 14, 2016	85.40	85.50	83.39	83.43
1616	AMEX	URTY	Wed, Jul 13, 2016	85.62	85.62	82.75	83.20
1615	AMEX	URTY	Tue, Jul 12, 2016	82.80	85.64	82.48	84.32
1614	AMEX	URTY	Mon, Jul 11, 2016	79.89	81.55	79.75	80.97
1613	AMEX	URTY	Fri, Jul 8, 2016	75.35	78.80	75.31	78.38
1612	AMEX	URTY	Thu, Jul 7, 2016	73.28	74.77	71.93	73.22
1611	AMEX	URTY	Wed, Jul 6, 2016	70.12	72.92	69.75	72.82
1610	AMEX	URTY	Tue, Jul 5, 2016	73.73	74.11	70.00	71.20
1609	AMEX	URTY	Fri, Jul 1, 2016	73.88	75.54	73.41	74.54
1608	AMEX	URTY	Thu, Jun 30, 2016	70.29	73.87	69.27	73.87
1607	AMEX	URTY	Wed, Jun 29, 2016	67.76	70.07	67.55	69.97
1606	AMEX	URTY	Tue, Jun 28, 2016	64.21	66.20	64.15	65.45
1605	AMEX	URTY	Mon, Jun 27, 2016	66.79	66.99	61.71	62.43
1604	AMEX	URTY	Fri, Jun 24, 2016	68.47	72.64	67.71	69.51
1603	AMEX	URTY	Thu, Jun 23, 2016	76.31	78.46	76.20	78.27
1602	AMEX	URTY	Wed, Jun 22, 2016	75.15	76.41	73.80	73.96
1601	AMEX	URTY	Tue, Jun 21, 2016	75.52	75.52	73.50	74.86
1600	AMEX	URTY	Mon, Jun 20, 2016	76.32	77.50	75.44	75.44
1599	AMEX	URTY	Fri, Jun 17, 2016	73.50	74.61	72.32	73.03
1598	AMEX	URTY	Thu, Jun 16, 2016	72.27	74.00	70.75	74.00
1597	AMEX	URTY	Wed, Jun 15, 2016	74.49	75.90	73.77	73.97
1596	AMEX	URTY	Tue, Jun 14, 2016	73.65	75.03	72.39	73.75
1595	AMEX	URTY	Mon, Jun 13, 2016	76.07	77.18	74.05	74.38
1594	AMEX	URTY	Fri, Jun 10, 2016	77.97	78.60	76.29	76.80
1593	AMEX	URTY	Thu, Jun 9, 2016	80.74	80.74	79.50	80.25
1592	AMEX	URTY	Wed, Jun 8, 2016	80.35	82.21	80.24	81.85
1591	AMEX	URTY	Tue, Jun 7, 2016	79.52	80.84	78.92	80.00
1590	AMEX	URTY	Mon, Jun 6, 2016	77.12	80.04	77.10	79.44
1589	AMEX	URTY	Fri, Jun 3, 2016	77.74	77.79	74.95	76.87
1588	AMEX	URTY	Thu, Jun 2, 2016	75.88	78.23	75.77	78.23
1587	AMEX	URTY	Wed, Jun 1, 2016	74.25	76.79	73.88	76.52
1586	AMEX	URTY	Tue, May 31, 2016	74.72	76.02	74.06	74.95
1585	AMEX	URTY	Fri, May 27, 2016	72.20	74.21	72.20	73.47
1584	AMEX	URTY	Thu, May 26, 2016	72.75	73.04	71.64	72.16
1583	AMEX	URTY	Wed, May 25, 2016	71.84	72.85	71.49	72.19
1582	AMEX	URTY	Tue, May 24, 2016	68.18	71.54	68.18	71.16
1581	AMEX	URTY	Mon, May 23, 2016	67.12	68.16	66.69	66.92
1580	AMEX	URTY	Fri, May 20, 2016	64.57	67.16	64.55	67.16
1579	AMEX	URTY	Thu, May 19, 2016	64.00	65.29	62.30	63.98
1578	AMEX	URTY	Wed, May 18, 2016	63.71	66.98	63.70	65.35
1577	AMEX	URTY	Tue, May 17, 2016	67.55	68.45	63.69	64.53
1576	AMEX	URTY	Mon, May 16, 2016	65.75	68.62	65.75	67.89
1575	AMEX	URTY	Fri, May 13, 2016	66.28	67.65	64.89	65.36
1574	AMEX	URTY	Thu, May 12, 2016	68.15	68.63	65.15	66.67
1573	AMEX	URTY	Wed, May 11, 2016	69.99	70.02	67.61	67.73
1572	AMEX	URTY	Tue, May 10, 2016	69.16	70.39	68.05	70.34
1571	AMEX	URTY	Mon, May 9, 2016	67.67	69.46	67.21	68.26
1570	AMEX	URTY	Fri, May 6, 2016	65.79	67.67	65.24	67.66
1569	AMEX	URTY	Thu, May 5, 2016	68.25	68.45	66.34	66.44
1568	AMEX	URTY	Wed, May 4, 2016	67.84	69.66	66.75	67.38
1567	AMEX	URTY	Tue, May 3, 2016	70.90	70.90	67.77	69.05
1566	AMEX	URTY	Mon, May 2, 2016	71.31	72.60	70.32	72.59
1565	AMEX	URTY	Fri, Apr 29, 2016	71.75	72.40	69.32	70.64
1564	AMEX	URTY	Thu, Apr 28, 2016	74.14	75.62	72.12	72.65
1563	AMEX	URTY	Wed, Apr 27, 2016	74.66	75.72	73.51	75.24
1562	AMEX	URTY	Tue, Apr 26, 2016	73.16	74.72	72.26	74.59
1561	AMEX	URTY	Mon, Apr 25, 2016	73.42	73.55	71.50	72.26
1560	AMEX	URTY	Fri, Apr 22, 2016	71.81	74.06	71.81	74.03
1559	AMEX	URTY	Thu, Apr 21, 2016	72.74	73.60	71.36	71.81
1558	AMEX	URTY	Wed, Apr 20, 2016	72.49	74.19	71.94	73.06
1557	AMEX	URTY	Tue, Apr 19, 2016	72.81	74.00	71.79	72.60
1556	AMEX	URTY	Mon, Apr 18, 2016	69.77	72.59	69.71	72.44
1555	AMEX	URTY	Fri, Apr 15, 2016	69.91	71.17	69.80	70.88
1554	AMEX	URTY	Thu, Apr 14, 2016	70.54	71.29	69.87	70.40
1553	AMEX	URTY	Wed, Apr 13, 2016	67.67	70.77	67.43	70.61
1552	AMEX	URTY	Tue, Apr 12, 2016	64.33	66.70	63.82	66.36
1551	AMEX	URTY	Mon, Apr 11, 2016	65.92	67.39	64.23	64.23
1550	AMEX	URTY	Fri, Apr 8, 2016	65.76	66.49	64.09	64.86
1549	AMEX	URTY	Thu, Apr 7, 2016	65.46	66.09	63.15	64.11
1548	AMEX	URTY	Wed, Apr 6, 2016	64.59	66.95	64.14	66.83
1547	AMEX	URTY	Tue, Apr 5, 2016	66.87	66.87	66.87	64.59
1546	AMEX	URTY	Mon, Apr 4, 2016	68.33	69.00	66.76	66.87
1545	AMEX	URTY	Fri, Apr 1, 2016	65.88	68.76	65.67	68.68
1544	AMEX	URTY	Thu, Mar 31, 2016	67.42	68.67	67.25	67.80
1543	AMEX	URTY	Wed, Mar 30, 2016	68.19	68.64	66.87	67.21
1542	AMEX	URTY	Tue, Mar 29, 2016	61.56	67.25	61.05	67.25
1541	AMEX	URTY	Mon, Mar 28, 2016	62.28	62.72	60.75	61.99
1540	AMEX	URTY	Thu, Mar 24, 2016	61.15	61.15	61.15	61.76
1539	AMEX	URTY	Wed, Mar 23, 2016	64.30	64.30	61.15	61.15
1538	AMEX	URTY	Tue, Mar 22, 2016	64.10	65.58	63.71	64.92
1537	AMEX	URTY	Mon, Mar 21, 2016	65.29	66.16	64.64	65.13
1536	AMEX	URTY	Fri, Mar 18, 2016	64.14	66.00	64.05	65.72
1535	AMEX	URTY	Thu, Mar 17, 2016	60.67	64.64	59.96	63.85
1534	AMEX	URTY	Wed, Mar 16, 2016	58.92	61.63	58.92	61.04
1533	AMEX	URTY	Tue, Mar 15, 2016	62.72	62.72	62.72	59.75
1532	AMEX	URTY	Mon, Mar 14, 2016	62.59	63.30	61.84	62.72
1531	AMEX	URTY	Fri, Mar 11, 2016	59.40	59.40	59.40	63.23
1530	AMEX	URTY	Thu, Mar 10, 2016	61.46	62.01	57.54	59.40
1529	AMEX	URTY	Wed, Mar 9, 2016	60.62	61.16	59.75	60.90
1528	AMEX	URTY	Tue, Mar 8, 2016	63.52	63.63	59.91	60.07
1527	AMEX	URTY	Mon, Mar 7, 2016	61.87	64.84	61.77	64.70
1526	AMEX	URTY	Fri, Mar 4, 2016	61.52	61.52	61.52	62.60
1525	AMEX	URTY	Thu, Mar 3, 2016	59.81	59.81	59.81	61.52
1524	AMEX	URTY	Wed, Mar 2, 2016	57.79	59.81	57.45	59.81
1523	AMEX	URTY	Tue, Mar 1, 2016	55.91	57.93	55.09	57.93
1522	AMEX	URTY	Mon, Feb 29, 2016	55.08	56.42	54.47	54.54
1521	AMEX	URTY	Fri, Feb 26, 2016	54.13	54.13	54.13	55.13
1520	AMEX	URTY	Thu, Feb 25, 2016	53.09	54.23	52.43	54.13
1519	AMEX	URTY	Wed, Feb 24, 2016	49.65	53.00	48.73	52.72
1518	AMEX	URTY	Tue, Feb 23, 2016	52.21	52.55	51.15	51.24
1517	AMEX	URTY	Mon, Feb 22, 2016	52.40	53.30	52.20	52.66
1516	AMEX	URTY	Fri, Feb 19, 2016	49.59	51.08	49.00	50.93
1515	AMEX	URTY	Thu, Feb 18, 2016	51.06	51.24	49.65	50.17
1514	AMEX	URTY	Wed, Feb 17, 2016	49.71	51.93	49.71	50.90
1513	AMEX	URTY	Tue, Feb 16, 2016	47.15	48.97	46.37	48.75
1512	AMEX	URTY	Fri, Feb 12, 2016	44.23	45.67	43.68	45.44
1511	AMEX	URTY	Thu, Feb 11, 2016	42.36	43.77	41.50	43.05
1510	AMEX	URTY	Wed, Feb 10, 2016	45.42	47.30	44.27	44.40
1509	AMEX	URTY	Tue, Feb 9, 2016	43.42	46.24	43.38	44.51
1508	AMEX	URTY	Mon, Feb 8, 2016	46.09	46.18	43.18	45.28
1507	AMEX	URTY	Fri, Feb 5, 2016	51.15	51.21	47.60	47.67
1506	AMEX	URTY	Thu, Feb 4, 2016	50.78	53.60	50.78	51.96
1505	AMEX	URTY	Wed, Feb 3, 2016	52.28	52.28	48.00	51.49
1504	AMEX	URTY	Tue, Feb 2, 2016	52.79	53.03	50.42	51.17
1503	AMEX	URTY	Mon, Feb 1, 2016	54.15	55.64	52.86	54.73
1502	AMEX	URTY	Fri, Jan 29, 2016	51.07	55.41	50.95	55.41
1501	AMEX	URTY	Thu, Jan 28, 2016	51.78	52.24	49.90	50.48
1500	AMEX	URTY	Wed, Jan 27, 2016	52.00	53.38	49.58	50.46
1499	AMEX	URTY	Tue, Jan 26, 2016	50.27	53.01	49.90	52.71
1498	AMEX	URTY	Mon, Jan 25, 2016	52.30	52.76	49.39	49.75
1497	AMEX	URTY	Fri, Jan 22, 2016	52.15	53.59	51.52	53.30
1496	AMEX	URTY	Thu, Jan 21, 2016	50.20	52.52	48.81	49.64
1495	AMEX	URTY	Wed, Jan 20, 2016	47.35	51.66	43.85	50.10
1494	AMEX	URTY	Tue, Jan 19, 2016	52.98	53.09	47.88	49.42
1493	AMEX	URTY	Fri, Jan 15, 2016	49.89	51.70	47.35	51.47
1492	AMEX	URTY	Thu, Jan 14, 2016	52.78	55.54	50.16	53.95
1491	AMEX	URTY	Wed, Jan 13, 2016	57.95	58.70	50.84	51.91
1490	AMEX	URTY	Tue, Jan 12, 2016	58.43	59.63	54.62	57.55
1489	AMEX	URTY	Mon, Jan 11, 2016	58.41	59.30	55.29	57.10
1488	AMEX	URTY	Fri, Jan 8, 2016	61.42	62.29	57.47	57.83
1487	AMEX	URTY	Thu, Jan 7, 2016	62.80	64.18	60.64	60.89
1486	AMEX	URTY	Wed, Jan 6, 2016	66.53	68.18	65.20	66.23
1485	AMEX	URTY	Tue, Jan 5, 2016	69.68	70.00	68.19	69.38
1484	AMEX	URTY	Mon, Jan 4, 2016	70.35	70.60	67.24	68.99
1483	AMEX	URTY	Thu, Dec 31, 2015	76.00	76.79	74.12	74.12
1482	AMEX	URTY	Wed, Dec 30, 2015	79.20	79.65	77.00	77.10
1481	AMEX	URTY	Tue, Dec 29, 2015	77.84	79.55	77.16	79.36
1480	AMEX	URTY	Mon, Dec 28, 2015	76.93	77.00	74.87	76.81
1479	AMEX	URTY	Thu, Dec 24, 2015	77.87	79.32	77.39	78.06
1478	AMEX	URTY	Wed, Dec 23, 2015	75.91	77.88	75.50	77.62
1477	AMEX	URTY	Tue, Dec 22, 2015	73.34	75.00	71.90	74.79
1476	AMEX	URTY	Mon, Dec 21, 2015	72.50	73.38	71.35	72.82
1475	AMEX	URTY	Fri, Dec 18, 2015	73.50	73.89	71.21	71.21
1474	AMEX	URTY	Thu, Dec 17, 2015	78.07	78.07	74.24	74.48
1473	AMEX	URTY	Wed, Dec 16, 2015	75.28	77.44	74.00	77.13
1472	AMEX	URTY	Tue, Dec 15, 2015	71.84	74.03	71.84	73.66
1471	AMEX	URTY	Mon, Dec 14, 2015	72.19	73.07	69.10	70.70
1470	AMEX	URTY	Fri, Dec 11, 2015	74.99	75.07	71.50	72.20
1469	AMEX	URTY	Thu, Dec 10, 2015	76.29	78.54	75.90	77.30
1468	AMEX	URTY	Wed, Dec 9, 2015	78.61	80.83	75.67	76.52
1467	AMEX	URTY	Tue, Dec 8, 2015	78.28	80.46	77.43	79.37
1466	AMEX	URTY	Mon, Dec 7, 2015	84.17	84.17	79.57	80.47
1465	AMEX	URTY	Fri, Dec 4, 2015	81.90	84.67	81.53	84.42
1464	AMEX	URTY	Thu, Dec 3, 2015	87.01	88.01	80.99	81.88
1463	AMEX	URTY	Wed, Dec 2, 2015	88.79	89.48	85.98	86.35
1462	AMEX	URTY	Tue, Dec 1, 2015	88.57	89.23	87.00	88.91
1461	AMEX	URTY	Mon, Nov 30, 2015	89.50	89.50	87.36	87.44
1460	AMEX	URTY	Fri, Nov 27, 2015	87.85	89.19	87.01	88.58
1459	AMEX	URTY	Wed, Nov 25, 2015	85.74	87.90	85.38	87.70
1458	AMEX	URTY	Tue, Nov 24, 2015	82.64	85.97	82.04	85.52
1457	AMEX	URTY	Mon, Nov 23, 2015	82.40	84.79	82.31	83.66
1456	AMEX	URTY	Fri, Nov 20, 2015	81.75	83.62	81.74	82.60
1455	AMEX	URTY	Thu, Nov 19, 2015	81.79	82.07	80.45	81.01
1454	AMEX	URTY	Wed, Nov 18, 2015	78.82	82.21	77.93	82.00
1453	AMEX	URTY	Tue, Nov 17, 2015	79.05	81.21	77.82	78.15
1452	AMEX	URTY	Mon, Nov 16, 2015	76.74	78.93	75.60	78.83
1451	AMEX	URTY	Fri, Nov 13, 2015	77.92	79.60	76.18	76.93
1450	AMEX	URTY	Thu, Nov 12, 2015	81.80	81.81	78.40	78.79
1449	AMEX	URTY	Wed, Nov 11, 2015	85.99	85.99	83.43	83.58
1448	AMEX	URTY	Tue, Nov 10, 2015	84.00	85.72	83.27	85.68
1447	AMEX	URTY	Mon, Nov 9, 2015	87.82	88.19	84.00	84.94
1446	AMEX	URTY	Fri, Nov 6, 2015	85.59	88.40	83.95	88.22
1445	AMEX	URTY	Thu, Nov 5, 2015	86.06	86.77	83.50	86.17
1444	AMEX	URTY	Wed, Nov 4, 2015	86.94	87.65	84.95	86.15
1443	AMEX	URTY	Tue, Nov 3, 2015	84.58	87.65	84.20	86.25
1442	AMEX	URTY	Mon, Nov 2, 2015	80.50	85.55	80.50	84.96
1441	AMEX	URTY	Fri, Oct 30, 2015	80.48	81.38	79.46	79.96
1440	AMEX	URTY	Thu, Oct 29, 2015	83.07	83.70	80.49	81.10
1439	AMEX	URTY	Wed, Oct 28, 2015	77.78	83.72	77.37	83.64
1438	AMEX	URTY	Tue, Oct 27, 2015	78.78	79.22	75.62	77.02
1437	AMEX	URTY	Mon, Oct 26, 2015	80.79	81.32	79.44	79.75
1436	AMEX	URTY	Fri, Oct 23, 2015	81.00	81.65	79.06	81.24
1435	AMEX	URTY	Thu, Oct 22, 2015	78.35	80.34	77.03	78.98
1434	AMEX	URTY	Wed, Oct 21, 2015	81.47	81.63	76.94	76.99
1433	AMEX	URTY	Tue, Oct 20, 2015	80.97	82.30	79.85	80.66
1432	AMEX	URTY	Mon, Oct 19, 2015	79.43	82.19	79.08	80.98
1431	AMEX	URTY	Fri, Oct 16, 2015	81.22	81.26	78.47	80.62
1430	AMEX	URTY	Thu, Oct 15, 2015	76.05	80.88	75.07	80.88
1429	AMEX	URTY	Wed, Oct 14, 2015	77.77	79.16	75.14	75.50
1428	AMEX	URTY	Tue, Oct 13, 2015	80.02	82.40	77.64	77.77
1427	AMEX	URTY	Mon, Oct 12, 2015	81.66	81.71	80.31	81.03
1426	AMEX	URTY	Fri, Oct 9, 2015	81.40	82.24	80.73	81.41
1425	AMEX	URTY	Thu, Oct 8, 2015	78.58	81.37	77.84	81.01
1424	AMEX	URTY	Wed, Oct 7, 2015	76.15	78.86	75.14	78.76
1423	AMEX	URTY	Tue, Oct 6, 2015	76.34	77.21	73.42	74.87
1422	AMEX	URTY	Mon, Oct 5, 2015	73.40	76.81	73.20	76.46
1421	AMEX	URTY	Fri, Oct 2, 2015	66.37	71.35	64.88	71.29
1420	AMEX	URTY	Thu, Oct 1, 2015	69.13	69.49	65.50	68.44
1419	AMEX	URTY	Wed, Sep 30, 2015	67.47	69.13	66.37	68.65
1418	AMEX	URTY	Tue, Sep 29, 2015	67.12	68.53	64.71	65.71
1417	AMEX	URTY	Mon, Sep 28, 2015	72.50	72.51	66.37	67.00
1416	AMEX	URTY	Fri, Sep 25, 2015	78.17	78.23	72.32	73.26
1415	AMEX	URTY	Thu, Sep 24, 2015	75.41	76.57	73.52	76.14
1414	AMEX	URTY	Wed, Sep 23, 2015	77.80	78.60	75.95	76.63
1413	AMEX	URTY	Tue, Sep 22, 2015	78.68	79.18	75.94	77.36
1412	AMEX	URTY	Mon, Sep 21, 2015	83.20	84.74	80.15	81.06
1411	AMEX	URTY	Fri, Sep 18, 2015	81.49	83.87	80.79	81.48
1410	AMEX	URTY	Thu, Sep 17, 2015	83.99	88.32	83.54	85.02
1409	AMEX	URTY	Wed, Sep 16, 2015	81.85	84.26	81.74	84.05
1408	AMEX	URTY	Tue, Sep 15, 2015	79.95	82.47	79.58	82.03
1407	AMEX	URTY	Mon, Sep 14, 2015	81.08	81.18	78.92	79.36
1406	AMEX	URTY	Fri, Sep 11, 2015	78.21	80.45	77.38	80.45
1405	AMEX	URTY	Thu, Sep 10, 2015	77.51	80.57	77.51	79.33
1404	AMEX	URTY	Wed, Sep 9, 2015	82.56	83.04	78.10	78.39
1403	AMEX	URTY	Tue, Sep 8, 2015	79.34	81.25	78.49	81.12
1402	AMEX	URTY	Fri, Sep 4, 2015	75.10	77.50	74.70	75.78
1401	AMEX	URTY	Thu, Sep 3, 2015	78.50	80.50	77.48	77.82
1400	AMEX	URTY	Wed, Sep 2, 2015	77.01	78.14	74.52	78.05
1399	AMEX	URTY	Tue, Sep 1, 2015	76.78	78.40	73.51	74.53
1398	AMEX	URTY	Mon, Aug 31, 2015	80.94	82.61	80.08	80.92
1397	AMEX	URTY	Fri, Aug 28, 2015	79.28	82.00	79.16	81.80
1396	AMEX	URTY	Thu, Aug 27, 2015	77.20	80.83	75.41	79.54
1395	AMEX	URTY	Wed, Aug 26, 2015	74.30	75.86	69.69	75.41
1394	AMEX	URTY	Tue, Aug 25, 2015	78.83	78.83	70.00	70.27
1393	AMEX	URTY	Mon, Aug 24, 2015	69.98	79.65	67.00	71.94
1392	AMEX	URTY	Fri, Aug 21, 2015	81.51	84.79	80.12	81.16
1391	AMEX	URTY	Thu, Aug 20, 2015	88.75	89.36	84.47	84.50
1390	AMEX	URTY	Wed, Aug 19, 2015	92.34	93.72	89.77	91.30
1389	AMEX	URTY	Tue, Aug 18, 2015	96.09	96.09	93.89	94.22
1388	AMEX	URTY	Mon, Aug 17, 2015	92.83	96.59	91.75	96.51
1387	AMEX	URTY	Fri, Aug 14, 2015	91.48	93.77	90.51	93.65
1386	AMEX	URTY	Thu, Aug 13, 2015	92.97	93.96	91.34	91.83
1385	AMEX	URTY	Wed, Aug 12, 2015	91.66	93.34	88.05	92.70
1384	AMEX	URTY	Tue, Aug 11, 2015	93.77	95.18	91.97	93.16
1383	AMEX	URTY	Mon, Aug 10, 2015	93.60	96.20	93.60	95.76
1382	AMEX	URTY	Fri, Aug 7, 2015	93.01	93.80	90.62	92.56
1381	AMEX	URTY	Thu, Aug 6, 2015	99.05	99.05	92.42	94.39
1380	AMEX	URTY	Wed, Aug 5, 2015	99.07	101.21	97.55	98.29
1379	AMEX	URTY	Tue, Aug 4, 2015	98.53	99.86	96.72	97.63
1378	AMEX	URTY	Mon, Aug 3, 2015	99.98	100.21	96.37	98.37
1377	AMEX	URTY	Fri, Jul 31, 2015	98.77	101.60	98.25	99.94
1376	AMEX	URTY	Thu, Jul 30, 2015	96.82	98.66	95.41	98.43
1375	AMEX	URTY	Wed, Jul 29, 2015	96.29	98.29	95.41	97.53
1374	AMEX	URTY	Tue, Jul 28, 2015	95.16	97.19	91.61	96.70
1373	AMEX	URTY	Mon, Jul 27, 2015	95.50	96.07	93.61	94.23
1372	AMEX	URTY	Fri, Jul 24, 2015	101.24	101.78	96.52	96.82
1371	AMEX	URTY	Thu, Jul 23, 2015	105.56	106.01	101.14	101.64
1370	AMEX	URTY	Wed, Jul 22, 2015	102.86	105.40	102.52	104.99
1369	AMEX	URTY	Tue, Jul 21, 2015	105.36	107.07	103.06	103.89
1368	AMEX	URTY	Mon, Jul 20, 2015	107.30	107.30	104.54	105.44
1367	AMEX	URTY	Fri, Jul 17, 2015	108.70	108.75	106.18	107.00
1366	AMEX	URTY	Thu, Jul 16, 2015	108.25	109.57	107.77	108.66
1365	AMEX	URTY	Wed, Jul 15, 2015	108.55	109.02	106.00	106.67
1364	AMEX	URTY	Tue, Jul 14, 2015	106.46	109.04	106.41	108.40
1363	AMEX	URTY	Mon, Jul 13, 2015	104.11	106.89	104.11	106.58
1362	AMEX	URTY	Fri, Jul 10, 2015	102.37	103.64	101.31	103.08
1361	AMEX	URTY	Thu, Jul 9, 2015	101.35	101.70	98.83	99.09
1360	AMEX	URTY	Wed, Jul 8, 2015	99.93	101.33	96.25	98.03
1359	AMEX	URTY	Tue, Jul 7, 2015	102.64	102.90	96.94	102.80
1358	AMEX	URTY	Mon, Jul 6, 2015	100.23	104.08	100.19	102.43
1357	AMEX	URTY	Thu, Jul 2, 2015	105.11	105.32	101.45	102.49
1356	AMEX	URTY	Wed, Jul 1, 2015	106.24	107.06	103.09	104.93
1355	AMEX	URTY	Tue, Jun 30, 2015	104.76	104.90	102.43	103.95
1354	AMEX	URTY	Mon, Jun 29, 2015	108.47	109.59	102.00	102.59
1353	AMEX	URTY	Fri, Jun 26, 2015	112.30	112.89	109.11	110.85
1352	AMEX	URTY	Thu, Jun 25, 2015	113.06	113.17	110.25	111.78
1351	AMEX	URTY	Wed, Jun 24, 2015	114.04	115.00	111.45	111.87
1350	AMEX	URTY	Tue, Jun 23, 2015	113.88	114.95	113.30	114.81
1349	AMEX	URTY	Mon, Jun 22, 2015	113.42	114.33	112.55	114.00
1348	AMEX	URTY	Fri, Jun 19, 2015	111.94	112.55	111.22	111.71
1347	AMEX	URTY	Thu, Jun 18, 2015	108.66	112.75	108.66	111.71
1346	AMEX	URTY	Wed, Jun 17, 2015	109.00	109.44	107.05	107.58
1345	AMEX	URTY	Tue, Jun 16, 2015	105.40	108.69	105.40	108.04
1344	AMEX	URTY	Mon, Jun 15, 2015	104.80	106.50	101.96	105.96
1343	AMEX	URTY	Fri, Jun 12, 2015	106.84	107.33	105.63	106.92
1342	AMEX	URTY	Thu, Jun 11, 2015	107.66	108.33	106.91	107.83
1341	AMEX	URTY	Wed, Jun 10, 2015	104.62	108.23	104.50	107.07
1340	AMEX	URTY	Tue, Jun 9, 2015	103.90	104.08	101.00	103.12
1339	AMEX	URTY	Mon, Jun 8, 2015	105.28	106.20	103.70	104.16
1338	AMEX	URTY	Fri, Jun 5, 2015	102.40	106.00	100.62	105.77
1337	AMEX	URTY	Thu, Jun 4, 2015	105.08	106.29	102.40	103.57
1336	AMEX	URTY	Wed, Jun 3, 2015	104.11	107.02	103.51	106.58
1335	AMEX	URTY	Tue, Jun 2, 2015	101.45	105.50	101.00	103.53
1334	AMEX	URTY	Mon, Jun 1, 2015	103.82	104.47	99.88	102.85
1333	AMEX	URTY	Fri, May 29, 2015	103.76	103.95	100.66	101.98
1332	AMEX	URTY	Thu, May 28, 2015	103.32	104.01	101.90	103.96
1331	AMEX	URTY	Wed, May 27, 2015	100.82	104.45	99.56	104.18
1330	AMEX	URTY	Tue, May 26, 2015	102.30	102.30	98.75	100.50
1329	AMEX	URTY	Fri, May 22, 2015	104.69	105.38	102.53	103.45
1328	AMEX	URTY	Thu, May 21, 2015	104.76	106.04	103.61	104.70
1327	AMEX	URTY	Wed, May 20, 2015	105.38	106.00	103.35	105.07
1326	AMEX	URTY	Tue, May 19, 2015	104.46	104.95	103.44	104.68
1325	AMEX	URTY	Mon, May 18, 2015	100.94	105.29	100.40	105.04
1324	AMEX	URTY	Fri, May 15, 2015	101.48	101.74	99.90	101.67
1323	AMEX	URTY	Thu, May 14, 2015	99.77	102.06	98.91	101.86
1322	AMEX	URTY	Wed, May 13, 2015	99.59	100.41	97.69	98.79
1321	AMEX	URTY	Tue, May 12, 2015	98.47	99.80	95.00	98.88
1320	AMEX	URTY	Mon, May 11, 2015	99.55	101.69	99.39	99.45
1319	AMEX	URTY	Fri, May 8, 2015	100.00	100.68	98.71	99.26
1318	AMEX	URTY	Thu, May 7, 2015	95.62	98.16	94.45	97.05
1317	AMEX	URTY	Wed, May 6, 2015	95.68	96.39	93.67	95.87
1316	AMEX	URTY	Tue, May 5, 2015	98.54	99.24	93.70	95.12
1315	AMEX	URTY	Mon, May 4, 2015	98.06	100.92	97.45	98.86
1314	AMEX	URTY	Fri, May 1, 2015	96.85	98.11	95.31	97.68
1313	AMEX	URTY	Thu, Apr 30, 2015	100.52	101.36	94.70	95.76
1312	AMEX	URTY	Wed, Apr 29, 2015	104.06	105.00	101.93	102.44
1311	AMEX	URTY	Tue, Apr 28, 2015	104.28	106.26	101.00	105.72
1310	AMEX	URTY	Mon, Apr 27, 2015	108.50	110.18	103.00	103.93
1309	AMEX	URTY	Fri, Apr 24, 2015	108.92	109.18	107.21	107.63
1308	AMEX	URTY	Thu, Apr 23, 2015	106.62	109.33	106.24	108.76
1307	AMEX	URTY	Wed, Apr 22, 2015	106.70	107.60	104.20	107.17
1306	AMEX	URTY	Tue, Apr 21, 2015	108.18	108.55	106.51	106.77
1305	AMEX	URTY	Mon, Apr 20, 2015	105.19	107.84	105.11	107.14
1304	AMEX	URTY	Fri, Apr 17, 2015	105.82	106.73	102.55	104.17
1303	AMEX	URTY	Thu, Apr 16, 2015	109.44	109.98	108.62	109.28
1302	AMEX	URTY	Wed, Apr 15, 2015	108.49	111.01	108.09	109.78
1301	AMEX	URTY	Tue, Apr 14, 2015	108.10	108.44	105.05	107.28
1300	AMEX	URTY	Mon, Apr 13, 2015	107.49	109.10	107.11	107.32
1299	AMEX	URTY	Fri, Apr 10, 2015	106.73	107.55	106.35	107.19
1298	AMEX	URTY	Thu, Apr 9, 2015	106.65	107.52	102.71	105.67
1297	AMEX	URTY	Wed, Apr 8, 2015	104.08	107.31	104.08	106.75
1296	AMEX	URTY	Tue, Apr 7, 2015	105.68	106.84	104.15	104.17
1295	AMEX	URTY	Mon, Apr 6, 2015	102.93	106.92	102.93	106.13
1294	AMEX	URTY	Thu, Apr 2, 2015	104.02	106.31	103.94	104.89
1293	AMEX	URTY	Wed, Apr 1, 2015	103.84	104.19	100.60	104.19
1292	AMEX	URTY	Tue, Mar 31, 2015	103.88	104.84	102.97	104.01
1291	AMEX	URTY	Mon, Mar 30, 2015	102.48	105.65	102.48	105.19
1290	AMEX	URTY	Fri, Mar 27, 2015	99.30	101.34	98.08	100.97
1289	AMEX	URTY	Thu, Mar 26, 2015	98.48	100.53	97.25	99.17
1288	AMEX	URTY	Wed, Mar 25, 2015	107.22	107.22	99.29	99.61
1287	AMEX	URTY	Tue, Mar 24, 2015	106.96	108.34	106.74	107.06
1286	AMEX	URTY	Mon, Mar 23, 2015	107.38	108.21	107.05	107.21
1285	AMEX	URTY	Fri, Mar 20, 2015	106.01	107.82	105.92	107.46
1284	AMEX	URTY	Thu, Mar 19, 2015	103.36	104.88	103.36	104.79
1283	AMEX	URTY	Wed, Mar 18, 2015	100.95	105.31	99.76	103.93
1282	AMEX	URTY	Tue, Mar 17, 2015	100.11	102.00	99.75	101.51
1281	AMEX	URTY	Mon, Mar 16, 2015	100.41	101.50	99.89	100.96
1280	AMEX	URTY	Fri, Mar 13, 2015	100.00	100.50	95.78	99.07
1279	AMEX	URTY	Thu, Mar 12, 2015	97.35	100.43	97.15	100.17
1278	AMEX	URTY	Wed, Mar 11, 2015	94.10	95.68	92.89	95.53
1277	AMEX	URTY	Tue, Mar 10, 2015	94.51	94.65	92.71	93.78
1276	AMEX	URTY	Mon, Mar 9, 2015	96.27	97.61	95.86	97.03
1275	AMEX	URTY	Fri, Mar 6, 2015	97.89	99.46	95.27	95.87
1274	AMEX	URTY	Thu, Mar 5, 2015	98.96	100.08	98.00	99.66
1273	AMEX	URTY	Wed, Mar 4, 2015	98.48	99.32	97.03	98.83
1272	AMEX	URTY	Tue, Mar 3, 2015	100.90	100.90	98.56	99.77
1271	AMEX	URTY	Mon, Mar 2, 2015	99.26	102.25	99.19	101.58
1270	AMEX	URTY	Fri, Feb 27, 2015	100.77	101.12	99.31	99.31
1269	AMEX	URTY	Thu, Feb 26, 2015	99.76	101.09	98.90	100.90
1268	AMEX	URTY	Wed, Feb 25, 2015	99.45	100.47	98.55	100.00
1267	AMEX	URTY	Tue, Feb 24, 2015	99.17	100.49	98.54	99.41
1266	AMEX	URTY	Mon, Feb 23, 2015	98.22	99.18	96.26	99.15
1265	AMEX	URTY	Fri, Feb 20, 2015	97.65	99.25	95.41	98.89
1264	AMEX	URTY	Thu, Feb 19, 2015	97.35	98.90	96.97	98.19
1263	AMEX	URTY	Wed, Feb 18, 2015	96.94	98.06	95.92	98.00
1262	AMEX	URTY	Tue, Feb 17, 2015	97.24	98.06	96.47	97.62
1261	AMEX	URTY	Fri, Feb 13, 2015	95.34	97.18	94.88	96.92
1260	AMEX	URTY	Thu, Feb 12, 2015	93.74	95.39	93.00	95.25
1259	AMEX	URTY	Wed, Feb 11, 2015	91.77	92.89	90.27	92.00
1258	AMEX	URTY	Tue, Feb 10, 2015	92.30	92.72	89.00	92.35
1257	AMEX	URTY	Mon, Feb 9, 2015	91.86	93.81	90.47	90.70
1256	AMEX	URTY	Fri, Feb 6, 2015	93.68	95.24	91.98	92.93
1255	AMEX	URTY	Thu, Feb 5, 2015	90.63	93.91	90.40	93.29
1254	AMEX	URTY	Wed, Feb 4, 2015	89.75	91.63	89.09	89.70
1253	AMEX	URTY	Tue, Feb 3, 2015	87.40	91.07	87.24	90.78
1252	AMEX	URTY	Mon, Feb 2, 2015	84.71	86.30	81.22	86.04
1251	AMEX	URTY	Fri, Jan 30, 2015	87.85	88.83	83.73	84.07
1250	AMEX	URTY	Thu, Jan 29, 2015	86.91	89.78	84.88	89.78
1249	AMEX	URTY	Wed, Jan 28, 2015	91.98	92.50	85.40	86.26
1248	AMEX	URTY	Tue, Jan 27, 2015	88.88	92.02	88.40	90.70
1247	AMEX	URTY	Mon, Jan 26, 2015	89.07	92.04	87.21	92.04
1246	AMEX	URTY	Fri, Jan 23, 2015	89.92	90.90	88.47	89.52
1245	AMEX	URTY	Thu, Jan 22, 2015	86.21	89.78	82.99	89.75
1244	AMEX	URTY	Wed, Jan 21, 2015	84.37	86.74	83.44	84.50
1243	AMEX	URTY	Tue, Jan 20, 2015	86.96	87.25	83.14	85.42
1242	AMEX	URTY	Fri, Jan 16, 2015	81.49	86.99	81.25	86.60
1241	AMEX	URTY	Thu, Jan 15, 2015	87.81	88.20	81.75	82.24
1240	AMEX	URTY	Wed, Jan 14, 2015	84.99	87.53	84.12	86.92
1239	AMEX	URTY	Tue, Jan 13, 2015	89.91	92.67	84.89	88.06
1238	AMEX	URTY	Mon, Jan 12, 2015	88.89	89.45	85.67	87.85
1237	AMEX	URTY	Fri, Jan 9, 2015	91.59	91.59	88.11	88.79
1236	AMEX	URTY	Thu, Jan 8, 2015	88.95	91.56	88.60	91.21
1235	AMEX	URTY	Wed, Jan 7, 2015	85.50	86.89	84.19	86.89
1234	AMEX	URTY	Tue, Jan 6, 2015	89.12	89.18	81.67	83.81
1233	AMEX	URTY	Mon, Jan 5, 2015	90.51	91.56	87.13	88.41
1232	AMEX	URTY	Fri, Jan 2, 2015	94.86	95.84	89.66	92.21
1231	AMEX	URTY	Wed, Dec 31, 2014	96.41	97.96	93.51	93.78
1230	AMEX	URTY	Tue, Dec 30, 2014	96.38	97.30	95.41	95.50
1229	AMEX	URTY	Mon, Dec 29, 2014	96.06	97.87	96.06	97.07
1228	AMEX	URTY	Fri, Dec 26, 2014	94.99	96.56	94.86	95.98
1227	AMEX	URTY	Wed, Dec 24, 2014	93.86	94.77	93.05	94.00
1226	AMEX	URTY	Tue, Dec 23, 2014	94.49	94.51	92.50	93.20
1225	AMEX	URTY	Mon, Dec 22, 2014	91.81	92.94	90.87	92.94
1224	AMEX	URTY	Fri, Dec 19, 2014	90.57	92.31	89.35	91.20
1223	AMEX	URTY	Thu, Dec 18, 2014	90.10	90.64	87.99	90.38
1222	AMEX	URTY	Wed, Dec 17, 2014	79.86	86.77	79.64	86.61
1221	AMEX	URTY	Tue, Dec 16, 2014	79.15	83.35	78.46	79.31
1220	AMEX	URTY	Mon, Dec 15, 2014	83.39	84.06	78.95	79.75
1219	AMEX	URTY	Fri, Dec 12, 2014	82.14	84.86	81.95	82.16
1218	AMEX	URTY	Thu, Dec 11, 2014	85.44	88.61	84.72	85.35
1217	AMEX	URTY	Wed, Dec 10, 2014	89.07	89.73	84.00	84.39
1216	AMEX	URTY	Tue, Dec 9, 2014	82.89	90.17	82.46	90.04
1215	AMEX	URTY	Mon, Dec 8, 2014	88.19	90.47	84.85	85.74
1214	AMEX	URTY	Fri, Dec 5, 2014	88.09	89.61	87.53	88.99
1213	AMEX	URTY	Thu, Dec 4, 2014	87.91	88.00	85.76	86.98
1212	AMEX	URTY	Wed, Dec 3, 2014	85.81	88.88	85.67	88.25
1211	AMEX	URTY	Tue, Dec 2, 2014	83.13	86.65	83.13	85.77
1210	AMEX	URTY	Mon, Dec 1, 2014	86.14	86.39	82.77	82.77
1209	AMEX	URTY	Fri, Nov 28, 2014	91.01	91.01	86.69	87.14
1208	AMEX	URTY	Wed, Nov 26, 2014	90.00	91.01	89.74	90.89
1207	AMEX	URTY	Tue, Nov 25, 2014	90.30	91.50	88.93	89.94
1206	AMEX	URTY	Mon, Nov 24, 2014	87.26	90.00	87.19	89.91
1205	AMEX	URTY	Fri, Nov 21, 2014	90.18	90.18	85.88	86.83
1204	AMEX	URTY	Thu, Nov 20, 2014	82.48	86.48	82.48	86.43
1203	AMEX	URTY	Wed, Nov 19, 2014	86.15	86.15	81.97	83.65
1202	AMEX	URTY	Tue, Nov 18, 2014	86.01	88.02	85.98	86.38
1201	AMEX	URTY	Mon, Nov 17, 2014	86.87	87.65	84.85	84.85
1200	AMEX	URTY	Fri, Nov 14, 2014	87.66	88.29	86.50	87.15
1199	AMEX	URTY	Thu, Nov 13, 2014	89.98	90.68	89.93	89.75
1198	AMEX	URTY	Wed, Nov 12, 2014	87.14	90.28	87.09	89.85
1197	AMEX	URTY	Tue, Nov 11, 2014	88.18	88.80	87.60	88.75
1196	AMEX	URTY	Mon, Nov 10, 2014	87.20	88.50	86.68	88.38
1195	AMEX	URTY	Fri, Nov 7, 2014	86.53	87.17	85.10	87.17
1194	AMEX	URTY	Thu, Nov 6, 2014	85.66	86.79	84.72	86.77
1193	AMEX	URTY	Wed, Nov 5, 2014	87.20	87.30	84.79	85.77
1192	AMEX	URTY	Tue, Nov 4, 2014	85.46	86.74	84.17	85.28
1191	AMEX	URTY	Mon, Nov 3, 2014	87.36	88.72	85.49	86.44
1190	AMEX	URTY	Fri, Oct 31, 2014	87.79	87.79	85.50	86.97
1189	AMEX	URTY	Thu, Oct 30, 2014	80.39	84.24	79.77	83.36
1188	AMEX	URTY	Wed, Oct 29, 2014	82.24	83.28	79.36	81.12
1187	AMEX	URTY	Tue, Oct 28, 2014	76.38	81.78	75.98	81.68
1186	AMEX	URTY	Mon, Oct 27, 2014	74.15	75.48	72.31	75.28
1185	AMEX	URTY	Fri, Oct 24, 2014	75.19	75.83	74.21	75.46
1184	AMEX	URTY	Thu, Oct 23, 2014	73.50	76.42	73.09	75.03
1183	AMEX	URTY	Wed, Oct 22, 2014	75.04	75.52	71.19	71.23
1182	AMEX	URTY	Tue, Oct 21, 2014	72.22	74.58	71.55	74.53
1181	AMEX	URTY	Mon, Oct 20, 2014	67.73	71.01	67.73	70.91
1180	AMEX	URTY	Fri, Oct 17, 2014	71.80	71.94	67.84	68.70
1179	AMEX	URTY	Thu, Oct 16, 2014	64.21	70.60	63.89	69.30
1178	AMEX	URTY	Wed, Oct 15, 2014	62.52	67.69	61.43	67.03
1177	AMEX	URTY	Tue, Oct 14, 2014	64.51	67.52	63.90	64.84
1176	AMEX	URTY	Mon, Oct 13, 2014	63.80	66.02	62.02	62.81
1175	AMEX	URTY	Fri, Oct 10, 2014	65.64	67.54	63.30	63.72
1174	AMEX	URTY	Thu, Oct 9, 2014	71.62	71.63	66.00	66.04
1173	AMEX	URTY	Wed, Oct 8, 2014	67.43	71.95	65.75	71.82
1172	AMEX	URTY	Tue, Oct 7, 2014	70.13	70.98	67.83	67.96
1171	AMEX	URTY	Mon, Oct 6, 2014	73.99	74.16	71.13	71.53
1170	AMEX	URTY	Fri, Oct 3, 2014	73.61	74.68	72.34	73.36
1169	AMEX	URTY	Thu, Oct 2, 2014	69.72	72.59	68.10	71.72
1168	AMEX	URTY	Wed, Oct 1, 2014	72.68	72.90	69.04	69.72
1167	AMEX	URTY	Tue, Sep 30, 2014	76.07	76.27	72.76	72.85
1166	AMEX	URTY	Mon, Sep 29, 2014	73.74	76.92	73.74	76.24
1165	AMEX	URTY	Fri, Sep 26, 2014	75.35	76.66	74.75	76.42
1164	AMEX	URTY	Thu, Sep 25, 2014	77.80	78.04	73.76	74.63
1163	AMEX	URTY	Wed, Sep 24, 2014	76.65	78.63	75.54	78.38
1162	AMEX	URTY	Tue, Sep 23, 2014	77.61	79.10	76.12	76.40
1161	AMEX	URTY	Mon, Sep 22, 2014	80.98	80.98	77.94	78.64
1160	AMEX	URTY	Fri, Sep 19, 2014	86.33	86.35	81.30	82.11
1159	AMEX	URTY	Thu, Sep 18, 2014	84.85	85.47	84.18	85.19
1158	AMEX	URTY	Wed, Sep 17, 2014	83.10	85.30	82.66	83.77
1157	AMEX	URTY	Tue, Sep 16, 2014	81.61	83.77	80.90	83.09
1156	AMEX	URTY	Mon, Sep 15, 2014	85.22	85.27	81.56	82.44
1155	AMEX	URTY	Fri, Sep 12, 2014	87.92	87.92	84.33	85.31
1154	AMEX	URTY	Thu, Sep 11, 2014	84.83	88.29	84.77	87.94
1153	AMEX	URTY	Wed, Sep 10, 2014	84.85	86.50	83.88	86.41
1152	AMEX	URTY	Tue, Sep 9, 2014	87.54	87.54	84.51	84.88
1151	AMEX	URTY	Mon, Sep 8, 2014	87.48	88.53	86.38	88.03
1150	AMEX	URTY	Fri, Sep 5, 2014	86.24	87.65	84.93	87.59
1149	AMEX	URTY	Thu, Sep 4, 2014	88.49	90.12	86.15	86.70
1148	AMEX	URTY	Wed, Sep 3, 2014	90.74	90.81	87.43	87.87
1147	AMEX	URTY	Tue, Sep 2, 2014	89.00	90.16	87.95	89.45
1146	AMEX	URTY	Fri, Aug 29, 2014	87.23	88.58	86.06	88.13
1145	AMEX	URTY	Thu, Aug 28, 2014	86.98	87.30	85.70	86.58
1144	AMEX	URTY	Wed, Aug 27, 2014	88.89	88.92	87.50	87.97
1143	AMEX	URTY	Tue, Aug 26, 2014	86.53	88.86	86.48	88.64
1142	AMEX	URTY	Mon, Aug 25, 2014	86.79	87.71	85.33	86.22
1141	AMEX	URTY	Fri, Aug 22, 2014	84.90	86.00	83.78	85.10
1140	AMEX	URTY	Thu, Aug 21, 2014	84.30	85.50	82.16	84.99
1139	AMEX	URTY	Wed, Aug 20, 2014	84.24	85.10	83.33	84.69
1138	AMEX	URTY	Tue, Aug 19, 2014	85.00	86.24	84.78	85.63
1137	AMEX	URTY	Mon, Aug 18, 2014	83.51	84.93	82.71	84.80
1136	AMEX	URTY	Fri, Aug 15, 2014	83.53	83.53	78.89	81.30
1135	AMEX	URTY	Thu, Aug 14, 2014	81.54	81.91	80.91	81.58
1134	AMEX	URTY	Wed, Aug 13, 2014	80.29	81.76	79.78	81.24
1133	AMEX	URTY	Tue, Aug 12, 2014	80.21	81.32	78.36	79.49
1132	AMEX	URTY	Mon, Aug 11, 2014	80.09	82.88	79.68	81.18
1131	AMEX	URTY	Fri, Aug 8, 2014	76.88	79.15	76.31	78.93
1130	AMEX	URTY	Thu, Aug 7, 2014	78.48	79.37	75.82	76.65
1129	AMEX	URTY	Wed, Aug 6, 2014	75.53	79.31	75.53	77.80
1128	AMEX	URTY	Tue, Aug 5, 2014	76.45	78.83	75.39	77.06
1127	AMEX	URTY	Mon, Aug 4, 2014	76.83	77.93	74.10	77.63
1126	AMEX	URTY	Fri, Aug 1, 2014	76.76	77.79	74.00	75.66
1125	AMEX	URTY	Thu, Jul 31, 2014	79.95	80.59	76.54	76.54
1124	AMEX	URTY	Wed, Jul 30, 2014	83.13	83.52	81.42	82.41
1123	AMEX	URTY	Tue, Jul 29, 2014	81.64	83.07	80.80	81.41
1122	AMEX	URTY	Mon, Jul 28, 2014	82.44	82.51	79.08	80.90
1121	AMEX	URTY	Fri, Jul 25, 2014	82.44	82.91	81.14	81.91
1120	AMEX	URTY	Thu, Jul 24, 2014	85.64	86.51	83.68	84.40
1119	AMEX	URTY	Wed, Jul 23, 2014	85.17	86.04	84.03	84.80
1118	AMEX	URTY	Tue, Jul 22, 2014	83.94	85.58	83.39	84.38
1117	AMEX	URTY	Mon, Jul 21, 2014	81.82	82.90	80.75	82.34
1116	AMEX	URTY	Fri, Jul 18, 2014	80.20	83.88	79.73	83.43
1115	AMEX	URTY	Thu, Jul 17, 2014	81.93	83.55	79.16	79.74
1114	AMEX	URTY	Wed, Jul 16, 2014	85.50	85.50	82.74	83.70
1113	AMEX	URTY	Tue, Jul 15, 2014	86.67	87.51	82.75	84.20
1112	AMEX	URTY	Mon, Jul 14, 2014	88.59	88.59	86.20	86.86
1111	AMEX	URTY	Fri, Jul 11, 2014	85.79	86.15	84.26	85.54
1110	AMEX	URTY	Thu, Jul 10, 2014	83.34	87.66	82.92	85.94
1109	AMEX	URTY	Wed, Jul 9, 2014	89.13	90.02	87.67	88.69
1108	AMEX	URTY	Tue, Jul 8, 2014	91.19	91.55	86.88	88.34
1107	AMEX	URTY	Mon, Jul 7, 2014	95.68	95.72	91.57	91.78
1106	AMEX	URTY	Thu, Jul 3, 2014	96.22	96.81	95.47	96.56
1105	AMEX	URTY	Wed, Jul 2, 2014	96.23	96.97	94.47	94.95
1104	AMEX	URTY	Tue, Jul 1, 2014	94.25	98.25	94.16	96.26
1103	AMEX	URTY	Mon, Jun 30, 2014	91.67	93.35	91.00	93.30
1102	AMEX	URTY	Fri, Jun 27, 2014	89.25	92.48	89.15	92.18
1101	AMEX	URTY	Thu, Jun 26, 2014	91.00	91.00	88.18	90.32
1100	AMEX	URTY	Wed, Jun 25, 2014	87.04	90.85	87.00	90.79
1099	AMEX	URTY	Tue, Jun 24, 2014	90.91	93.52	88.39	88.60
1098	AMEX	URTY	Mon, Jun 23, 2014	92.58	92.71	90.75	91.39
1097	AMEX	URTY	Fri, Jun 20, 2014	91.28	92.10	90.45	92.01
1096	AMEX	URTY	Thu, Jun 19, 2014	91.93	91.93	89.43	91.15
1095	AMEX	URTY	Wed, Jun 18, 2014	88.93	91.00	88.02	90.89
1094	AMEX	URTY	Tue, Jun 17, 2014	87.02	90.13	86.45	89.16
1093	AMEX	URTY	Mon, Jun 16, 2014	85.72	87.22	84.94	87.19
1092	AMEX	URTY	Fri, Jun 13, 2014	86.13	86.69	84.00	86.10
1091	AMEX	URTY	Thu, Jun 12, 2014	86.50	86.74	84.52	85.56
1090	AMEX	URTY	Wed, Jun 11, 2014	87.07	87.64	85.62	87.09
1089	AMEX	URTY	Tue, Jun 10, 2014	88.24	88.83	86.92	88.30
1088	AMEX	URTY	Mon, Jun 9, 2014	86.82	90.25	86.34	88.81
1087	AMEX	URTY	Fri, Jun 6, 2014	85.34	87.47	85.03	86.85
1086	AMEX	URTY	Thu, Jun 5, 2014	80.05	84.44	78.76	84.19
1085	AMEX	URTY	Wed, Jun 4, 2014	77.26	79.57	76.74	79.30
1084	AMEX	URTY	Tue, Jun 3, 2014	77.59	79.12	76.61	78.40
1083	AMEX	URTY	Mon, Jun 2, 2014	80.77	80.77	77.10	78.95
1082	AMEX	URTY	Fri, May 30, 2014	81.20	81.40	79.17	80.14
1081	AMEX	URTY	Thu, May 29, 2014	81.23	81.79	79.94	81.26
1080	AMEX	URTY	Wed, May 28, 2014	81.29	81.44	79.55	80.49
1079	AMEX	URTY	Tue, May 27, 2014	79.94	82.30	79.78	81.71
1078	AMEX	URTY	Fri, May 23, 2014	75.82	78.47	75.60	78.39
1077	AMEX	URTY	Thu, May 22, 2014	74.41	76.49	73.69	75.86
1076	AMEX	URTY	Wed, May 21, 2014	73.82	74.59	71.59	73.57
1075	AMEX	URTY	Tue, May 20, 2014	75.48	75.48	71.23	72.45
1074	AMEX	URTY	Mon, May 19, 2014	73.00	76.57	72.57	76.04
1073	AMEX	URTY	Fri, May 16, 2014	72.52	73.71	70.61	73.56
1072	AMEX	URTY	Thu, May 15, 2014	72.61	72.90	69.40	72.22
1071	AMEX	URTY	Wed, May 14, 2014	76.91	76.91	73.40	73.73
1070	AMEX	URTY	Tue, May 13, 2014	79.54	80.50	77.37	77.43
1069	AMEX	URTY	Mon, May 12, 2014	76.11	80.65	75.98	79.79
1068	AMEX	URTY	Fri, May 9, 2014	72.12	74.84	71.42	74.72
1067	AMEX	URTY	Thu, May 8, 2014	74.75	77.17	72.17	72.73
1066	AMEX	URTY	Wed, May 7, 2014	75.07	75.52	71.63	75.10
1065	AMEX	URTY	Tue, May 6, 2014	77.75	78.34	74.87	74.94
1064	AMEX	URTY	Mon, May 5, 2014	77.22	79.31	75.97	78.74
1063	AMEX	URTY	Fri, May 2, 2014	79.33	81.32	78.43	79.05
1062	AMEX	URTY	Thu, May 1, 2014	78.42	80.43	75.98	78.78
1061	AMEX	URTY	Wed, Apr 30, 2014	76.52	79.03	74.86	78.97
1060	AMEX	URTY	Tue, Apr 29, 2014	77.82	78.87	76.88	77.33
1059	AMEX	URTY	Mon, Apr 28, 2014	79.13	80.16	73.46	76.83
1058	AMEX	URTY	Fri, Apr 25, 2014	81.53	81.70	77.39	78.17
1057	AMEX	URTY	Thu, Apr 24, 2014	84.83	84.98	80.58	82.69
1056	AMEX	URTY	Wed, Apr 23, 2014	84.34	85.17	83.00	83.12
1055	AMEX	URTY	Tue, Apr 22, 2014	82.75	85.68	82.42	84.91
1054	AMEX	URTY	Mon, Apr 21, 2014	81.68	82.42	79.82	82.31
1053	AMEX	URTY	Thu, Apr 17, 2014	79.25	82.18	78.61	81.13
1052	AMEX	URTY	Wed, Apr 16, 2014	79.15	80.08	77.63	79.82
1051	AMEX	URTY	Tue, Apr 15, 2014	77.41	78.61	72.45	77.48
1050	AMEX	URTY	Mon, Apr 14, 2014	78.37	79.06	74.46	76.62
1049	AMEX	URTY	Fri, Apr 11, 2014	77.19	79.65	74.81	75.76
1048	AMEX	URTY	Thu, Apr 10, 2014	86.41	86.41	78.01	79.27
1047	AMEX	URTY	Wed, Apr 9, 2014	84.01	86.58	82.93	86.53
1046	AMEX	URTY	Tue, Apr 8, 2014	81.39	84.28	80.05	83.06
1045	AMEX	URTY	Mon, Apr 7, 2014	83.83	84.40	79.80	81.15
1044	AMEX	URTY	Fri, Apr 4, 2014	93.25	93.55	84.15	85.10
1043	AMEX	URTY	Thu, Apr 3, 2014	94.31	94.38	90.32	91.42
1042	AMEX	URTY	Wed, Apr 2, 2014	93.97	94.49	92.79	94.18
1041	AMEX	URTY	Tue, Apr 1, 2014	90.20	93.48	90.17	93.14
1040	AMEX	URTY	Mon, Mar 31, 2014	86.82	90.28	85.83	89.70
1039	AMEX	URTY	Fri, Mar 28, 2014	85.35	88.77	84.31	84.98
1038	AMEX	URTY	Thu, Mar 27, 2014	85.89	87.41	83.71	85.21
1037	AMEX	URTY	Wed, Mar 26, 2014	92.82	92.82	85.81	85.81
1036	AMEX	URTY	Tue, Mar 25, 2014	92.96	94.29	89.40	91.10
1035	AMEX	URTY	Mon, Mar 24, 2014	95.57	95.81	88.67	91.22
1034	AMEX	URTY	Fri, Mar 21, 2014	97.17	98.37	94.30	94.36
1033	AMEX	URTY	Thu, Mar 20, 2014	94.72	96.64	93.51	95.78
1032	AMEX	URTY	Wed, Mar 19, 2014	97.02	97.18	93.33	95.32
1031	AMEX	URTY	Tue, Mar 18, 2014	93.65	97.48	93.30	97.11
1030	AMEX	URTY	Mon, Mar 17, 2014	93.54	95.56	92.87	93.19
1029	AMEX	URTY	Fri, Mar 14, 2014	89.89	92.62	89.89	92.01
1028	AMEX	URTY	Thu, Mar 13, 2014	95.23	95.43	89.32	90.90
1027	AMEX	URTY	Wed, Mar 12, 2014	91.55	94.19	90.62	94.19
1026	AMEX	URTY	Tue, Mar 11, 2014	96.59	97.50	92.00	93.28
1025	AMEX	URTY	Mon, Mar 10, 2014	96.40	96.97	94.36	96.21
1024	AMEX	URTY	Fri, Mar 7, 2014	99.14	99.14	95.67	97.06
1023	AMEX	URTY	Thu, Mar 6, 2014	98.36	98.63	96.65	97.34
1022	AMEX	URTY	Wed, Mar 5, 2014	97.77	97.92	96.74	97.55
1021	AMEX	URTY	Tue, Mar 4, 2014	93.91	99.35	93.79	97.52
1020	AMEX	URTY	Mon, Mar 3, 2014	90.00	91.63	87.73	90.73
1019	AMEX	URTY	Fri, Feb 28, 2014	93.30	95.04	90.62	92.33
1018	AMEX	URTY	Thu, Feb 27, 2014	91.02	93.49	90.63	93.38
1017	AMEX	URTY	Wed, Feb 26, 2014	90.33	93.61	89.84	91.86
1016	AMEX	URTY	Tue, Feb 25, 2014	90.23	91.50	89.19	90.27
1015	AMEX	URTY	Mon, Feb 24, 2014	88.46	91.70	88.22	90.19
1014	AMEX	URTY	Fri, Feb 21, 2014	87.90	88.94	87.44	87.75
1013	AMEX	URTY	Thu, Feb 20, 2014	84.68	87.70	84.00	87.26
1012	AMEX	URTY	Wed, Feb 19, 2014	86.35	88.00	84.32	84.66
1011	AMEX	URTY	Tue, Feb 18, 2014	85.20	87.57	84.74	87.18
1010	AMEX	URTY	Fri, Feb 14, 2014	83.60	84.84	82.50	84.49
1009	AMEX	URTY	Thu, Feb 13, 2014	78.67	84.49	78.67	84.30
1008	AMEX	URTY	Wed, Feb 12, 2014	80.62	82.26	80.14	81.01
1007	AMEX	URTY	Tue, Feb 11, 2014	78.32	80.76	77.86	80.02
1006	AMEX	URTY	Mon, Feb 10, 2014	77.59	78.13	75.84	78.12
1005	AMEX	URTY	Fri, Feb 7, 2014	75.79	77.58	74.91	77.49
1004	AMEX	URTY	Thu, Feb 6, 2014	73.68	75.79	73.66	74.96
1003	AMEX	URTY	Wed, Feb 5, 2014	73.55	74.08	70.39	73.09
1002	AMEX	URTY	Tue, Feb 4, 2014	74.42	75.75	72.82	74.63
1001	AMEX	URTY	Mon, Feb 3, 2014	80.14	80.90	72.18	73.24
1000	AMEX	URTY	Fri, Jan 31, 2014	78.84	82.61	78.68	80.85
999	AMEX	URTY	Thu, Jan 30, 2014	81.32	84.00	80.72	82.53
998	AMEX	URTY	Wed, Jan 29, 2014	80.60	81.74	78.45	79.17
997	AMEX	URTY	Tue, Jan 28, 2014	80.56	82.71	80.27	82.71
996	AMEX	URTY	Mon, Jan 27, 2014	84.64	84.77	78.83	80.22
995	AMEX	URTY	Fri, Jan 24, 2014	88.99	89.22	83.40	83.99
994	AMEX	URTY	Thu, Jan 23, 2014	91.50	91.59	89.05	90.72
993	AMEX	URTY	Wed, Jan 22, 2014	91.52	93.02	91.04	92.57
992	AMEX	URTY	Tue, Jan 21, 2014	91.45	91.83	89.40	91.23
991	AMEX	URTY	Fri, Jan 17, 2014	90.62	90.80	89.21	89.65
990	AMEX	URTY	Thu, Jan 16, 2014	89.95	90.73	89.54	90.65
989	AMEX	URTY	Wed, Jan 15, 2014	89.00	90.45	88.96	90.31
988	AMEX	URTY	Tue, Jan 14, 2014	86.42	88.59	85.77	88.05
987	AMEX	URTY	Mon, Jan 13, 2014	88.36	88.78	83.75	85.32
986	AMEX	URTY	Fri, Jan 10, 2014	87.59	88.82	86.33	88.76
985	AMEX	URTY	Thu, Jan 9, 2014	88.33	88.54	85.93	87.20
984	AMEX	URTY	Wed, Jan 8, 2014	87.27	87.83	85.61	87.36
983	AMEX	URTY	Tue, Jan 7, 2014	85.96	88.00	85.79	86.96
982	AMEX	URTY	Mon, Jan 6, 2014	88.27	88.35	84.75	84.91
981	AMEX	URTY	Fri, Jan 3, 2014	86.78	87.49	85.77	86.90
980	AMEX	URTY	Thu, Jan 2, 2014	87.91	87.91	84.70	85.71
979	AMEX	URTY	Tue, Dec 31, 2013	88.65	89.40	88.25	88.55
978	AMEX	URTY	Mon, Dec 30, 2013	88.23	88.69	87.51	88.06
977	AMEX	URTY	Fri, Dec 27, 2013	89.06	89.50	87.29	88.14
976	AMEX	URTY	Thu, Dec 26, 2013	89.45	90.09	88.06	88.34
975	AMEX	URTY	Tue, Dec 24, 2013	87.61	88.82	87.50	88.13
974	AMEX	URTY	Mon, Dec 23, 2013	86.00	87.37	85.17	87.14
973	AMEX	URTY	Fri, Dec 20, 2013	80.53	85.00	80.53	84.06
972	AMEX	URTY	Thu, Dec 19, 2013	81.85	82.18	80.12	80.44
971	AMEX	URTY	Wed, Dec 18, 2013	79.26	82.22	77.10	82.22
970	AMEX	URTY	Tue, Dec 17, 2013	79.21	79.36	77.43	78.97
969	AMEX	URTY	Mon, Dec 16, 2013	77.43	79.37	77.28	79.24
968	AMEX	URTY	Fri, Dec 13, 2013	76.39	77.25	75.04	76.51
967	AMEX	URTY	Thu, Dec 12, 2013	75.67	76.68	74.88	75.67
966	AMEX	URTY	Wed, Dec 11, 2013	79.57	79.57	74.83	75.35
965	AMEX	URTY	Tue, Dec 10, 2013	81.01	81.78	78.88	79.22
964	AMEX	URTY	Mon, Dec 9, 2013	81.92	82.35	80.27	81.39
963	AMEX	URTY	Fri, Dec 6, 2013	81.98	82.84	81.00	81.52
962	AMEX	URTY	Thu, Dec 5, 2013	79.39	80.49	78.71	79.71
961	AMEX	URTY	Wed, Dec 4, 2013	79.09	81.38	77.04	79.42
960	AMEX	URTY	Tue, Dec 3, 2013	80.90	81.80	78.99	80.19
959	AMEX	URTY	Mon, Dec 2, 2013	84.33	84.39	80.66	81.40
958	AMEX	URTY	Fri, Nov 29, 2013	84.92	85.30	83.84	83.84
957	AMEX	URTY	Wed, Nov 27, 2013	82.48	83.95	82.13	83.80
956	AMEX	URTY	Tue, Nov 26, 2013	80.49	82.70	80.40	82.38
955	AMEX	URTY	Mon, Nov 25, 2013	80.82	81.19	79.78	80.44
954	AMEX	URTY	Fri, Nov 22, 2013	79.19	80.51	78.66	80.19
953	AMEX	URTY	Thu, Nov 21, 2013	75.95	79.19	75.95	79.19
952	AMEX	URTY	Wed, Nov 20, 2013	76.37	76.80	74.10	75.13
951	AMEX	URTY	Tue, Nov 19, 2013	76.74	77.84	74.40	75.26
950	AMEX	URTY	Mon, Nov 18, 2013	79.37	79.44	75.97	76.57
949	AMEX	URTY	Fri, Nov 15, 2013	77.65	78.51	76.84	78.37
948	AMEX	URTY	Thu, Nov 14, 2013	77.38	77.74	75.93	77.32
947	AMEX	URTY	Wed, Nov 13, 2013	73.75	77.62	73.61	77.43
946	AMEX	URTY	Tue, Nov 12, 2013	74.58	75.44	73.78	75.44
945	AMEX	URTY	Mon, Nov 11, 2013	74.58	75.62	73.73	75.18
944	AMEX	URTY	Fri, Nov 8, 2013	71.29	75.35	71.29	74.89
943	AMEX	URTY	Thu, Nov 7, 2013	75.94	76.24	70.82	70.89
942	AMEX	URTY	Wed, Nov 6, 2013	77.35	77.35	74.42	74.81
941	AMEX	URTY	Tue, Nov 5, 2013	75.66	76.50	74.37	75.97
940	AMEX	URTY	Mon, Nov 4, 2013	75.12	76.93	74.46	76.71
939	AMEX	URTY	Fri, Nov 1, 2013	75.44	75.89	72.50	73.85
938	AMEX	URTY	Thu, Oct 31, 2013	76.26	77.09	74.45	75.06
937	AMEX	URTY	Wed, Oct 30, 2013	79.82	79.88	75.73	76.32
936	AMEX	URTY	Tue, Oct 29, 2013	79.67	80.17	77.92	79.62
935	AMEX	URTY	Mon, Oct 28, 2013	79.14	79.44	77.81	78.94
934	AMEX	URTY	Fri, Oct 25, 2013	79.39	79.85	78.11	79.05
933	AMEX	URTY	Thu, Oct 24, 2013	77.83	79.40	77.50	79.21
932	AMEX	URTY	Wed, Oct 23, 2013	77.37	77.92	76.35	77.65
931	AMEX	URTY	Tue, Oct 22, 2013	78.89	79.95	77.66	78.36
930	AMEX	URTY	Mon, Oct 21, 2013	79.06	79.15	77.42	77.91
929	AMEX	URTY	Fri, Oct 18, 2013	77.23	78.45	76.58	78.36
928	AMEX	URTY	Thu, Oct 17, 2013	72.69	75.71	72.69	75.66
927	AMEX	URTY	Wed, Oct 16, 2013	72.69	73.96	72.15	73.85
926	AMEX	URTY	Tue, Oct 15, 2013	72.85	73.30	70.72	71.20
925	AMEX	URTY	Mon, Oct 14, 2013	70.93	73.50	70.69	73.22
924	AMEX	URTY	Fri, Oct 11, 2013	68.59	72.28	68.59	72.19
923	AMEX	URTY	Thu, Oct 10, 2013	67.17	69.47	66.95	69.07
922	AMEX	URTY	Wed, Oct 9, 2013	65.75	65.86	63.35	64.46
921	AMEX	URTY	Tue, Oct 8, 2013	68.76	69.05	65.13	65.31
920	AMEX	URTY	Mon, Oct 7, 2013	69.00	70.44	68.60	68.71
919	AMEX	URTY	Fri, Oct 4, 2013	69.83	71.71	69.48	71.12
918	AMEX	URTY	Thu, Oct 3, 2013	71.67	71.84	68.41	69.82
917	AMEX	URTY	Wed, Oct 2, 2013	71.27	72.50	70.89	72.07
916	AMEX	URTY	Tue, Oct 1, 2013	70.30	72.95	70.21	72.90
915	AMEX	URTY	Mon, Sep 30, 2013	68.03	70.87	67.72	70.33
914	AMEX	URTY	Fri, Sep 27, 2013	70.06	71.31	69.66	70.32
913	AMEX	URTY	Thu, Sep 26, 2013	70.73	72.12	69.97	71.37
912	AMEX	URTY	Wed, Sep 25, 2013	70.78	72.14	69.93	70.20
911	AMEX	URTY	Tue, Sep 24, 2013	70.23	72.01	68.87	70.28
910	AMEX	URTY	Mon, Sep 23, 2013	70.09	70.35	68.29	69.89
909	AMEX	URTY	Fri, Sep 20, 2013	71.16	71.22	69.80	69.84
908	AMEX	URTY	Thu, Sep 19, 2013	71.35	71.60	69.93	70.63
907	AMEX	URTY	Wed, Sep 18, 2013	68.90	71.85	67.33	70.91
906	AMEX	URTY	Tue, Sep 17, 2013	66.97	68.86	66.92	68.86
905	AMEX	URTY	Mon, Sep 16, 2013	68.80	68.89	66.57	66.88
904	AMEX	URTY	Fri, Sep 13, 2013	66.09	66.48	65.14	66.48
903	AMEX	URTY	Thu, Sep 12, 2013	66.66	66.86	65.36	65.36
902	AMEX	URTY	Wed, Sep 11, 2013	66.44	67.27	66.01	66.70
901	AMEX	URTY	Tue, Sep 10, 2013	66.10	66.84	65.37	66.84
900	AMEX	URTY	Mon, Sep 9, 2013	62.73	65.00	62.65	64.78
899	AMEX	URTY	Fri, Sep 6, 2013	62.65	62.93	59.19	62.18
898	AMEX	URTY	Thu, Sep 5, 2013	61.38	62.25	61.10	61.64
897	AMEX	URTY	Wed, Sep 4, 2013	59.85	61.33	59.27	61.21
896	AMEX	URTY	Tue, Sep 3, 2013	61.11	61.94	58.09	59.70
895	AMEX	URTY	Fri, Aug 30, 2013	61.40	61.40	58.29	58.61
894	AMEX	URTY	Thu, Aug 29, 2013	59.48	62.05	59.38	61.38
893	AMEX	URTY	Wed, Aug 28, 2013	58.99	60.26	58.80	59.58
892	AMEX	URTY	Tue, Aug 27, 2013	61.43	62.12	58.93	59.23
891	AMEX	URTY	Mon, Aug 26, 2013	64.12	64.83	62.99	63.62
890	AMEX	URTY	Fri, Aug 23, 2013	63.74	63.85	62.45	63.69
889	AMEX	URTY	Thu, Aug 22, 2013	61.31	63.33	61.30	63.17
888	AMEX	URTY	Wed, Aug 21, 2013	61.07	62.54	59.83	60.61
887	AMEX	URTY	Tue, Aug 20, 2013	59.45	62.17	59.38	61.86
886	AMEX	URTY	Mon, Aug 19, 2013	60.99	61.42	59.11	59.11
885	AMEX	URTY	Fri, Aug 16, 2013	61.41	62.35	60.93	61.07
884	AMEX	URTY	Thu, Aug 15, 2013	63.24	63.43	61.50	61.99
883	AMEX	URTY	Wed, Aug 14, 2013	66.40	66.60	65.51	65.52
882	AMEX	URTY	Tue, Aug 13, 2013	66.77	66.77	65.05	66.25
881	AMEX	URTY	Mon, Aug 12, 2013	64.26	66.65	64.22	66.56
880	AMEX	URTY	Fri, Aug 9, 2013	65.35	66.49	64.62	65.55
879	AMEX	URTY	Thu, Aug 8, 2013	66.08	66.57	64.75	65.74
878	AMEX	URTY	Wed, Aug 7, 2013	65.74	66.15	64.50	64.93
877	AMEX	URTY	Tue, Aug 6, 2013	67.83	68.06	65.86	66.43
876	AMEX	URTY	Mon, Aug 5, 2013	67.60	68.64	67.25	68.41
875	AMEX	URTY	Fri, Aug 2, 2013	66.93	67.94	66.65	67.74
874	AMEX	URTY	Thu, Aug 1, 2013	66.83	68.09	66.67	67.62
873	AMEX	URTY	Wed, Jul 31, 2013	65.32	66.84	64.70	64.70
872	AMEX	URTY	Tue, Jul 30, 2013	64.98	65.31	63.93	64.59
871	AMEX	URTY	Mon, Jul 29, 2013	65.33	66.07	63.73	64.37
870	AMEX	URTY	Fri, Jul 26, 2013	65.49	65.91	64.41	65.72
869	AMEX	URTY	Thu, Jul 25, 2013	64.61	66.80	64.37	66.54
868	AMEX	URTY	Wed, Jul 24, 2013	67.44	67.50	64.59	64.84
867	AMEX	URTY	Tue, Jul 23, 2013	67.34	67.43	66.20	66.54
866	AMEX	URTY	Mon, Jul 22, 2013	66.51	67.09	65.91	66.69
865	AMEX	URTY	Fri, Jul 19, 2013	65.63	66.23	65.23	66.16
864	AMEX	URTY	Thu, Jul 18, 2013	65.20	66.70	65.03	65.91
863	AMEX	URTY	Wed, Jul 17, 2013	64.96	65.53	64.29	64.58
862	AMEX	URTY	Tue, Jul 16, 2013	65.00	65.05	63.46	63.97
861	AMEX	URTY	Mon, Jul 15, 2013	63.70	65.06	63.57	64.75
860	AMEX	URTY	Fri, Jul 12, 2013	62.89	63.97	62.85	63.30
859	AMEX	URTY	Thu, Jul 11, 2013	63.10	63.10	61.86	62.81
858	AMEX	URTY	Wed, Jul 10, 2013	60.23	60.83	59.73	60.64
857	AMEX	URTY	Tue, Jul 9, 2013	59.70	60.52	58.99	60.20
856	AMEX	URTY	Mon, Jul 8, 2013	58.65	59.18	58.29	58.62
855	AMEX	URTY	Fri, Jul 5, 2013	57.35	57.98	55.59	57.96
854	AMEX	URTY	Wed, Jul 3, 2013	54.65	56.03	54.38	55.55
853	AMEX	URTY	Tue, Jul 2, 2013	55.40	56.38	54.12	55.29
852	AMEX	URTY	Mon, Jul 1, 2013	53.80	56.08	53.79	55.26
851	AMEX	URTY	Fri, Jun 28, 2013	53.49	54.26	52.50	52.50
850	AMEX	URTY	Thu, Jun 27, 2013	52.20	53.88	52.14	53.71
849	AMEX	URTY	Wed, Jun 26, 2013	51.97	52.11	50.61	51.19
848	AMEX	URTY	Tue, Jun 25, 2013	50.48	50.84	49.43	50.56
847	AMEX	URTY	Mon, Jun 24, 2013	49.45	50.37	47.75	49.17
846	AMEX	URTY	Fri, Jun 21, 2013	50.73	51.44	49.12	50.82
845	AMEX	URTY	Thu, Jun 20, 2013	52.95	52.95	50.08	50.74
844	AMEX	URTY	Wed, Jun 19, 2013	57.07	57.41	54.88	55.16
843	AMEX	URTY	Tue, Jun 18, 2013	55.53	57.59	55.36	57.04
842	AMEX	URTY	Mon, Jun 17, 2013	55.52	56.05	54.22	55.15
841	AMEX	URTY	Fri, Jun 14, 2013	55.22	55.68	53.67	54.24
840	AMEX	URTY	Thu, Jun 13, 2013	52.66	55.80	52.04	55.39
839	AMEX	URTY	Wed, Jun 12, 2013	55.26	55.48	52.47	52.71
838	AMEX	URTY	Tue, Jun 11, 2013	54.11	55.49	52.83	54.25
837	AMEX	URTY	Mon, Jun 10, 2013	55.85	56.08	54.45	56.07
836	AMEX	URTY	Fri, Jun 7, 2013	109.24	110.92	107.26	110.02
835	AMEX	URTY	Thu, Jun 6, 2013	104.26	107.69	102.26	107.69
834	AMEX	URTY	Wed, Jun 5, 2013	108.26	108.58	103.57	104.26
833	AMEX	URTY	Tue, Jun 4, 2013	111.86	113.67	106.11	108.57
832	AMEX	URTY	Mon, Jun 3, 2013	110.25	112.41	106.70	112.05
831	AMEX	URTY	Fri, May 31, 2013	110.95	113.20	108.99	109.27
830	AMEX	URTY	Thu, May 30, 2013	111.45	113.51	110.83	112.78
829	AMEX	URTY	Wed, May 29, 2013	111.74	112.50	107.82	110.59
828	AMEX	URTY	Tue, May 28, 2013	114.38	116.83	111.58	113.84
827	AMEX	URTY	Fri, May 24, 2013	107.28	109.69	105.68	109.53
826	AMEX	URTY	Thu, May 23, 2013	105.45	109.52	104.92	109.43
825	AMEX	URTY	Wed, May 22, 2013	114.94	118.08	106.89	109.20
824	AMEX	URTY	Tue, May 21, 2013	114.30	115.26	113.00	114.40
823	AMEX	URTY	Mon, May 20, 2013	112.46	115.40	112.37	114.09
822	AMEX	URTY	Fri, May 17, 2013	111.42	113.62	110.95	113.40
821	AMEX	URTY	Thu, May 16, 2013	110.34	111.90	109.11	110.04
820	AMEX	URTY	Wed, May 15, 2013	109.35	112.20	109.01	110.71
819	AMEX	URTY	Tue, May 14, 2013	106.88	110.08	106.67	109.96
818	AMEX	URTY	Mon, May 13, 2013	106.05	107.10	104.94	106.09
817	AMEX	URTY	Fri, May 10, 2013	104.13	106.44	103.86	106.21
816	AMEX	URTY	Thu, May 9, 2013	104.36	105.08	102.69	103.57
815	AMEX	URTY	Wed, May 8, 2013	103.32	104.86	102.45	104.86
814	AMEX	URTY	Tue, May 7, 2013	102.00	104.00	100.84	103.98
813	AMEX	URTY	Mon, May 6, 2013	99.90	101.89	99.56	101.46
812	AMEX	URTY	Fri, May 3, 2013	98.91	101.69	98.34	99.60
811	AMEX	URTY	Thu, May 2, 2013	92.46	95.54	91.92	95.08
810	AMEX	URTY	Wed, May 1, 2013	96.88	97.13	90.58	90.71
809	AMEX	URTY	Tue, Apr 30, 2013	96.32	97.84	95.05	97.68
808	AMEX	URTY	Mon, Apr 29, 2013	95.53	96.83	94.98	96.24
807	AMEX	URTY	Fri, Apr 26, 2013	94.74	95.56	92.98	94.40
806	AMEX	URTY	Thu, Apr 25, 2013	94.66	97.19	94.36	95.73
805	AMEX	URTY	Wed, Apr 24, 2013	92.40	94.04	91.32	93.90
804	AMEX	URTY	Tue, Apr 23, 2013	90.28	92.62	89.15	92.62
803	AMEX	URTY	Mon, Apr 22, 2013	87.74	88.84	83.48	88.21
802	AMEX	URTY	Fri, Apr 19, 2013	85.68	87.68	83.61	87.36
801	AMEX	URTY	Thu, Apr 18, 2013	86.32	86.87	83.31	84.73
800	AMEX	URTY	Wed, Apr 17, 2013	88.63	88.82	83.58	86.21
799	AMEX	URTY	Tue, Apr 16, 2013	88.38	91.12	87.45	90.64
798	AMEX	URTY	Mon, Apr 15, 2013	95.47	95.75	85.44	86.49
797	AMEX	URTY	Fri, Apr 12, 2013	97.54	98.20	95.08	97.22
796	AMEX	URTY	Thu, Apr 11, 2013	97.92	100.21	97.65	98.47
795	AMEX	URTY	Wed, Apr 10, 2013	93.93	98.62	93.78	98.08
794	AMEX	URTY	Tue, Apr 9, 2013	94.19	94.85	92.55	93.09
793	AMEX	URTY	Mon, Apr 8, 2013	92.40	93.92	90.47	93.84
792	AMEX	URTY	Fri, Apr 5, 2013	88.04	91.62	87.65	91.58
791	AMEX	URTY	Thu, Apr 4, 2013	90.25	92.19	89.37	92.16
790	AMEX	URTY	Wed, Apr 3, 2013	95.42	95.48	89.27	90.00
789	AMEX	URTY	Tue, Apr 2, 2013	98.06	98.37	94.04	94.76
788	AMEX	URTY	Mon, Apr 1, 2013	99.63	100.21	94.64	96.20
787	AMEX	URTY	Thu, Mar 28, 2013	99.68	100.79	99.17	99.79
786	AMEX	URTY	Wed, Mar 27, 2013	97.57	99.91	96.40	99.79
785	AMEX	URTY	Tue, Mar 26, 2013	99.90	100.28	98.07	99.68
784	AMEX	URTY	Mon, Mar 25, 2013	99.07	100.92	96.59	98.50
783	AMEX	URTY	Fri, Mar 22, 2013	98.76	99.11	97.74	98.36
782	AMEX	URTY	Thu, Mar 21, 2013	98.00	99.50	96.54	98.10
781	AMEX	URTY	Wed, Mar 20, 2013	99.27	100.23	98.80	100.09
780	AMEX	URTY	Tue, Mar 19, 2013	99.27	100.14	94.97	97.44
779	AMEX	URTY	Mon, Mar 18, 2013	97.22	99.89	96.92	98.79
778	AMEX	URTY	Fri, Mar 15, 2013	100.00	101.01	99.24	100.14
777	AMEX	URTY	Thu, Mar 14, 2013	98.15	100.54	98.02	100.53
776	AMEX	URTY	Wed, Mar 13, 2013	96.54	98.04	95.71	97.64
775	AMEX	URTY	Tue, Mar 12, 2013	96.52	97.27	95.53	96.40
774	AMEX	URTY	Mon, Mar 11, 2013	96.42	97.24	96.03	97.15
773	AMEX	URTY	Fri, Mar 8, 2013	96.78	97.23	94.76	97.12
772	AMEX	URTY	Thu, Mar 7, 2013	93.46	94.75	93.00	94.63
771	AMEX	URTY	Wed, Mar 6, 2013	93.48	93.73	92.30	93.25
770	AMEX	URTY	Tue, Mar 5, 2013	90.88	92.95	90.88	92.51
769	AMEX	URTY	Mon, Mar 4, 2013	88.03	89.50	86.70	89.38
768	AMEX	URTY	Fri, Mar 1, 2013	85.80	89.15	83.86	88.66
767	AMEX	URTY	Thu, Feb 28, 2013	87.00	89.13	86.65	87.40
766	AMEX	URTY	Wed, Feb 27, 2013	84.30	88.54	84.24	87.01
765	AMEX	URTY	Tue, Feb 26, 2013	84.50	85.20	82.92	84.40
764	AMEX	URTY	Mon, Feb 25, 2013	90.73	90.73	83.30	83.42
763	AMEX	URTY	Fri, Feb 22, 2013	87.56	89.20	87.46	89.20
762	AMEX	URTY	Thu, Feb 21, 2013	88.51	88.71	84.52	85.82
761	AMEX	URTY	Wed, Feb 20, 2013	94.32	94.37	88.53	88.78
760	AMEX	URTY	Tue, Feb 19, 2013	92.00	94.00	92.00	94.00
759	AMEX	URTY	Fri, Feb 15, 2013	91.51	92.47	90.86	91.49
758	AMEX	URTY	Thu, Feb 14, 2013	89.98	92.00	89.93	91.43
757	AMEX	URTY	Wed, Feb 13, 2013	90.06	91.04	89.42	90.74
756	AMEX	URTY	Tue, Feb 12, 2013	88.76	90.12	88.49	89.65
755	AMEX	URTY	Mon, Feb 11, 2013	88.68	88.68	87.30	88.53
754	AMEX	URTY	Fri, Feb 8, 2013	87.22	89.00	87.22	88.75
753	AMEX	URTY	Thu, Feb 7, 2013	87.74	88.10	85.32	86.89
752	AMEX	URTY	Wed, Feb 6, 2013	85.48	88.03	85.33	87.88
751	AMEX	URTY	Tue, Feb 5, 2013	85.86	87.57	85.40	86.91
750	AMEX	URTY	Mon, Feb 4, 2013	86.14	87.04	84.19	84.46
749	AMEX	URTY	Fri, Feb 1, 2013	86.54	88.61	86.22	87.74
748	AMEX	URTY	Thu, Jan 31, 2013	83.48	85.69	83.18	85.20
747	AMEX	URTY	Wed, Jan 30, 2013	86.66	86.75	82.90	83.85
746	AMEX	URTY	Tue, Jan 29, 2013	86.56	87.14	85.66	86.77
745	AMEX	URTY	Mon, Jan 28, 2013	86.72	87.33	84.94	86.56
744	AMEX	URTY	Fri, Jan 25, 2013	85.97	86.42	84.69	86.30
743	AMEX	URTY	Thu, Jan 24, 2013	84.34	86.24	83.73	84.63
742	AMEX	URTY	Wed, Jan 23, 2013	84.60	84.63	83.62	83.81
741	AMEX	URTY	Tue, Jan 22, 2013	82.78	84.57	82.14	84.39
740	AMEX	URTY	Fri, Jan 18, 2013	82.06	82.75	81.40	82.70
739	AMEX	URTY	Thu, Jan 17, 2013	80.86	82.43	80.68	81.96
738	AMEX	URTY	Wed, Jan 16, 2013	79.83	80.39	79.30	79.79
737	AMEX	URTY	Tue, Jan 15, 2013	77.92	80.73	77.84	80.37
736	AMEX	URTY	Mon, Jan 14, 2013	79.50	79.78	78.58	79.38
735	AMEX	URTY	Fri, Jan 11, 2013	79.62	79.76	78.40	79.36
734	AMEX	URTY	Thu, Jan 10, 2013	79.98	80.20	78.32	79.61
733	AMEX	URTY	Wed, Jan 9, 2013	78.35	79.31	78.35	79.06
732	AMEX	URTY	Tue, Jan 8, 2013	78.05	78.39	76.79	78.14
731	AMEX	URTY	Mon, Jan 7, 2013	77.74	78.52	77.38	78.05
730	AMEX	URTY	Fri, Jan 4, 2013	78.44	79.50	77.54	78.84
729	AMEX	URTY	Thu, Jan 3, 2013	78.00	79.06	76.73	77.49
728	AMEX	URTY	Wed, Jan 2, 2013	76.52	77.99	75.98	77.99
727	AMEX	URTY	Mon, Dec 31, 2012	67.78	71.78	66.76	71.49
726	AMEX	URTY	Fri, Dec 28, 2012	67.62	69.15	67.16	67.28
725	AMEX	URTY	Thu, Dec 27, 2012	69.10	69.39	65.96	68.60
724	AMEX	URTY	Wed, Dec 26, 2012	70.68	70.92	68.65	68.70
723	AMEX	URTY	Mon, Dec 24, 2012	70.73	70.73	69.65	70.36
722	AMEX	URTY	Fri, Dec 21, 2012	68.91	71.22	67.98	71.22
721	AMEX	URTY	Thu, Dec 20, 2012	71.16	72.35	70.54	72.20
720	AMEX	URTY	Wed, Dec 19, 2012	71.15	72.20	70.28	71.19
719	AMEX	URTY	Tue, Dec 18, 2012	68.47	70.96	67.87	70.74
718	AMEX	URTY	Mon, Dec 17, 2012	65.96	67.83	65.55	67.83
717	AMEX	URTY	Fri, Dec 14, 2012	64.80	66.24	64.60	65.33
716	AMEX	URTY	Thu, Dec 13, 2012	66.48	67.16	64.59	65.28
715	AMEX	URTY	Wed, Dec 12, 2012	68.32	68.63	66.17	66.59
714	AMEX	URTY	Tue, Dec 11, 2012	66.95	68.01	66.56	67.65
713	AMEX	URTY	Mon, Dec 10, 2012	65.25	65.89	64.86	65.63
712	AMEX	URTY	Fri, Dec 7, 2012	65.54	65.62	63.99	64.68
711	AMEX	URTY	Thu, Dec 6, 2012	64.27	65.02	63.50	64.63
710	AMEX	URTY	Wed, Dec 5, 2012	65.43	65.51	62.98	64.24
709	AMEX	URTY	Tue, Dec 4, 2012	64.50	65.09	63.09	64.70
708	AMEX	URTY	Mon, Dec 3, 2012	66.07	66.12	63.78	64.41
707	AMEX	URTY	Fri, Nov 30, 2012	65.32	65.32	63.72	64.54
706	AMEX	URTY	Thu, Nov 29, 2012	64.39	65.25	63.50	64.83
705	AMEX	URTY	Wed, Nov 28, 2012	60.40	62.69	58.97	62.69
704	AMEX	URTY	Tue, Nov 27, 2012	61.38	62.55	61.17	61.28
703	AMEX	URTY	Mon, Nov 26, 2012	60.49	61.50	59.95	61.50
702	AMEX	URTY	Fri, Nov 23, 2012	59.49	61.03	59.49	61.03
701	AMEX	URTY	Wed, Nov 21, 2012	58.50	59.17	57.92	59.15
700	AMEX	URTY	Tue, Nov 20, 2012	57.55	58.32	56.81	58.20
699	AMEX	URTY	Mon, Nov 19, 2012	56.20	57.99	56.00	57.99
698	AMEX	URTY	Fri, Nov 16, 2012	53.04	54.77	51.59	54.39
697	AMEX	URTY	Thu, Nov 15, 2012	53.64	54.44	51.95	53.06
696	AMEX	URTY	Wed, Nov 14, 2012	57.60	57.99	53.60	53.90
695	AMEX	URTY	Tue, Nov 13, 2012	57.18	58.98	57.00	57.09
694	AMEX	URTY	Mon, Nov 12, 2012	59.19	59.19	57.87	58.19
693	AMEX	URTY	Fri, Nov 9, 2012	57.55	59.91	57.26	58.60
692	AMEX	URTY	Thu, Nov 8, 2012	60.40	61.08	58.00	58.29
691	AMEX	URTY	Wed, Nov 7, 2012	63.27	63.29	59.84	60.88
690	AMEX	URTY	Tue, Nov 6, 2012	64.78	66.14	64.73	65.59
689	AMEX	URTY	Mon, Nov 5, 2012	62.87	64.38	62.34	64.24
688	AMEX	URTY	Fri, Nov 2, 2012	67.00	67.04	62.95	63.00
687	AMEX	URTY	Thu, Nov 1, 2012	64.57	66.53	64.00	66.07
686	AMEX	URTY	Wed, Oct 31, 2012	62.98	64.00	62.28	64.00
685	AMEX	URTY	Fri, Oct 26, 2012	63.69	64.62	61.31	62.85
684	AMEX	URTY	Thu, Oct 25, 2012	64.65	65.17	62.27	63.72
683	AMEX	URTY	Wed, Oct 24, 2012	64.15	64.54	62.42	62.95
682	AMEX	URTY	Tue, Oct 23, 2012	62.90	63.81	61.25	63.59
681	AMEX	URTY	Mon, Oct 22, 2012	64.11	64.83	63.41	64.61
680	AMEX	URTY	Fri, Oct 19, 2012	67.01	67.13	63.70	64.61
679	AMEX	URTY	Thu, Oct 18, 2012	69.71	70.17	68.53	68.61
678	AMEX	URTY	Wed, Oct 17, 2012	68.42	70.22	68.03	69.84
677	AMEX	URTY	Tue, Oct 16, 2012	67.60	68.30	67.20	68.09
676	AMEX	URTY	Mon, Oct 15, 2012	65.84	66.56	64.50	66.56
675	AMEX	URTY	Fri, Oct 12, 2012	66.82	67.46	64.88	65.25
674	AMEX	URTY	Thu, Oct 11, 2012	67.63	68.52	66.54	66.90
673	AMEX	URTY	Wed, Oct 10, 2012	66.66	67.03	65.57	66.20
672	AMEX	URTY	Tue, Oct 9, 2012	69.04	69.26	66.15	66.65
671	AMEX	URTY	Mon, Oct 8, 2012	69.00	69.61	68.57	68.97
670	AMEX	URTY	Fri, Oct 5, 2012	71.45	73.04	69.60	70.16
669	AMEX	URTY	Thu, Oct 4, 2012	69.93	70.60	68.04	70.58
668	AMEX	URTY	Wed, Oct 3, 2012	69.85	70.56	67.96	69.11
667	AMEX	URTY	Tue, Oct 2, 2012	70.44	70.54	68.46	69.55
666	AMEX	URTY	Mon, Oct 1, 2012	69.98	71.32	68.40	69.24
665	AMEX	URTY	Fri, Sep 28, 2012	69.46	70.03	68.24	68.52
664	AMEX	URTY	Thu, Sep 27, 2012	68.94	70.89	67.83	70.19
663	AMEX	URTY	Wed, Sep 26, 2012	69.74	69.90	67.27	67.90
662	AMEX	URTY	Tue, Sep 25, 2012	73.85	73.95	69.06	69.28
661	AMEX	URTY	Mon, Sep 24, 2012	72.28	73.75	71.67	72.50
660	AMEX	URTY	Fri, Sep 21, 2012	74.50	74.56	73.03	73.12
659	AMEX	URTY	Thu, Sep 20, 2012	72.21	72.87	70.86	72.31
658	AMEX	URTY	Wed, Sep 19, 2012	74.21	74.40	72.94	73.31
657	AMEX	URTY	Tue, Sep 18, 2012	73.76	74.16	72.84	73.77
656	AMEX	URTY	Mon, Sep 17, 2012	74.34	74.99	73.28	74.32
655	AMEX	URTY	Fri, Sep 14, 2012	74.10	76.89	74.05	75.44
654	AMEX	URTY	Thu, Sep 13, 2012	70.98	74.73	69.88	73.39
653	AMEX	URTY	Wed, Sep 12, 2012	70.60	70.98	69.17	70.50
652	AMEX	URTY	Tue, Sep 11, 2012	69.17	70.73	68.98	69.48
651	AMEX	URTY	Mon, Sep 10, 2012	69.91	70.50	68.92	69.09
650	AMEX	URTY	Fri, Sep 7, 2012	69.06	70.38	68.68	70.00
649	AMEX	URTY	Thu, Sep 6, 2012	66.05	69.24	65.94	68.40
648	AMEX	URTY	Wed, Sep 5, 2012	65.02	65.83	64.29	64.93
647	AMEX	URTY	Tue, Sep 4, 2012	62.76	65.55	61.30	64.93
646	AMEX	URTY	Fri, Aug 31, 2012	63.45	63.53	60.91	62.58
645	AMEX	URTY	Thu, Aug 30, 2012	62.76	62.93	61.52	61.88
644	AMEX	URTY	Wed, Aug 29, 2012	63.35	64.58	62.74	63.77
643	AMEX	URTY	Tue, Aug 28, 2012	62.28	63.52	61.82	63.12
642	AMEX	URTY	Mon, Aug 27, 2012	62.91	63.29	61.50	62.26
641	AMEX	URTY	Fri, Aug 24, 2012	60.92	62.52	60.41	61.70
640	AMEX	URTY	Thu, Aug 23, 2012	62.56	62.58	60.56	61.42
639	AMEX	URTY	Wed, Aug 22, 2012	63.06	63.56	61.95	62.62
638	AMEX	URTY	Tue, Aug 21, 2012	64.62	66.36	62.86	63.48
637	AMEX	URTY	Mon, Aug 20, 2012	63.79	63.92	62.42	63.59
636	AMEX	URTY	Fri, Aug 17, 2012	62.92	64.39	62.42	64.10
635	AMEX	URTY	Thu, Aug 16, 2012	60.58	63.09	59.85	62.72
634	AMEX	URTY	Wed, Aug 15, 2012	58.85	60.79	58.68	60.75
633	AMEX	URTY	Tue, Aug 14, 2012	60.89	61.14	58.58	59.31
632	AMEX	URTY	Mon, Aug 13, 2012	59.87	60.16	57.73	59.77
631	AMEX	URTY	Fri, Aug 10, 2012	59.68	60.30	59.08	60.10
630	AMEX	URTY	Thu, Aug 9, 2012	59.68	61.04	59.51	60.56
629	AMEX	URTY	Wed, Aug 8, 2012	59.23	60.60	59.17	59.81
628	AMEX	URTY	Tue, Aug 7, 2012	59.88	61.41	59.50	59.94
627	AMEX	URTY	Mon, Aug 6, 2012	57.33	59.31	57.13	58.62
626	AMEX	URTY	Fri, Aug 3, 2012	56.24	57.98	55.22	57.13
625	AMEX	URTY	Thu, Aug 2, 2012	52.30	54.35	52.24	53.35
624	AMEX	URTY	Wed, Aug 1, 2012	57.99	58.12	53.91	53.94
623	AMEX	URTY	Tue, Jul 31, 2012	57.60	59.15	56.79	56.84
622	AMEX	URTY	Mon, Jul 30, 2012	59.31	60.18	57.62	58.29
621	AMEX	URTY	Fri, Jul 27, 2012	56.01	59.72	54.84	59.10
620	AMEX	URTY	Thu, Jul 26, 2012	56.03	56.48	54.00	54.87
619	AMEX	URTY	Wed, Jul 25, 2012	54.03	54.77	52.96	53.61
618	AMEX	URTY	Tue, Jul 24, 2012	56.12	56.12	52.40	53.35
617	AMEX	URTY	Mon, Jul 23, 2012	55.14	56.27	54.40	55.44
616	AMEX	URTY	Fri, Jul 20, 2012	59.12	59.40	58.00	58.46
615	AMEX	URTY	Thu, Jul 19, 2012	62.03	62.35	60.28	60.59
614	AMEX	URTY	Wed, Jul 18, 2012	59.83	62.30	59.82	61.21
613	AMEX	URTY	Tue, Jul 17, 2012	60.61	61.02	57.70	60.08
612	AMEX	URTY	Mon, Jul 16, 2012	59.82	60.44	58.74	59.49
611	AMEX	URTY	Fri, Jul 13, 2012	58.76	60.94	58.75	60.24
610	AMEX	URTY	Thu, Jul 12, 2012	57.42	58.73	55.44	58.09
609	AMEX	URTY	Wed, Jul 11, 2012	59.42	60.00	57.56	58.65
608	AMEX	URTY	Tue, Jul 10, 2012	62.74	62.99	58.50	59.38
607	AMEX	URTY	Mon, Jul 9, 2012	61.81	62.02	60.49	61.36
606	AMEX	URTY	Fri, Jul 6, 2012	62.68	62.75	61.18	62.05
605	AMEX	URTY	Thu, Jul 5, 2012	64.62	65.14	63.26	64.20
604	AMEX	URTY	Tue, Jul 3, 2012	62.19	64.44	61.93	64.36
603	AMEX	URTY	Mon, Jul 2, 2012	60.75	62.04	59.34	61.89
602	AMEX	URTY	Fri, Jun 29, 2012	58.66	60.33	57.76	60.33
601	AMEX	URTY	Thu, Jun 28, 2012	53.98	55.26	52.65	55.17
600	AMEX	URTY	Wed, Jun 27, 2012	53.28	55.41	53.17	55.29
599	AMEX	URTY	Tue, Jun 26, 2012	52.56	53.55	51.28	52.89
598	AMEX	URTY	Mon, Jun 25, 2012	52.39	53.00	51.60	52.30
597	AMEX	URTY	Fri, Jun 22, 2012	53.94	56.63	53.08	54.82
596	AMEX	URTY	Thu, Jun 21, 2012	56.84	57.10	52.73	53.08
595	AMEX	URTY	Wed, Jun 20, 2012	57.45	58.33	55.98	57.11
594	AMEX	URTY	Tue, Jun 19, 2012	55.21	58.34	55.06	57.41
593	AMEX	URTY	Mon, Jun 18, 2012	53.09	55.20	52.61	54.47
592	AMEX	URTY	Fri, Jun 15, 2012	52.65	54.57	52.13	54.29
591	AMEX	URTY	Thu, Jun 14, 2012	50.68	52.83	50.25	52.38
590	AMEX	URTY	Wed, Jun 13, 2012	52.11	53.02	49.88	50.67
589	AMEX	URTY	Tue, Jun 12, 2012	50.83	52.40	49.48	52.35
588	AMEX	URTY	Mon, Jun 11, 2012	55.79	55.92	50.12	50.38
587	AMEX	URTY	Fri, Jun 8, 2012	51.82	54.21	50.75	53.98
586	AMEX	URTY	Thu, Jun 7, 2012	55.49	55.67	51.99	51.99
585	AMEX	URTY	Wed, Jun 6, 2012	50.50	53.13	50.27	52.98
584	AMEX	URTY	Tue, Jun 5, 2012	46.79	49.48	46.68	49.40
583	AMEX	URTY	Mon, Jun 4, 2012	48.40	48.81	46.16	47.54
582	AMEX	URTY	Fri, Jun 1, 2012	49.05	50.27	47.66	47.88
581	AMEX	URTY	Thu, May 31, 2012	52.92	53.55	50.45	52.56
580	AMEX	URTY	Wed, May 30, 2012	54.29	54.55	52.61	52.90
579	AMEX	URTY	Tue, May 29, 2012	55.31	56.48	54.13	55.98
578	AMEX	URTY	Fri, May 25, 2012	53.86	54.35	53.04	53.76
577	AMEX	URTY	Thu, May 24, 2012	53.44	54.01	51.57	53.87
576	AMEX	URTY	Wed, May 23, 2012	50.97	53.79	49.83	53.46
575	AMEX	URTY	Tue, May 22, 2012	53.41	54.67	51.43	52.68
574	AMEX	URTY	Mon, May 21, 2012	50.43	53.38	49.41	53.31
573	AMEX	URTY	Fri, May 18, 2012	51.46	52.40	49.52	49.66
572	AMEX	URTY	Thu, May 17, 2012	55.34	55.51	51.37	51.37
571	AMEX	URTY	Wed, May 16, 2012	56.93	57.83	55.07	55.26
570	AMEX	URTY	Tue, May 15, 2012	56.69	58.02	55.86	56.35
569	AMEX	URTY	Mon, May 14, 2012	57.23	58.03	56.18	56.68
568	AMEX	URTY	Fri, May 11, 2012	58.04	60.45	57.60	58.96
567	AMEX	URTY	Thu, May 10, 2012	59.64	60.47	58.50	59.37
566	AMEX	URTY	Wed, May 9, 2012	57.55	59.82	56.99	58.84
565	AMEX	URTY	Tue, May 8, 2012	58.57	59.97	56.97	59.72
564	AMEX	URTY	Mon, May 7, 2012	58.76	60.59	58.45	60.00
563	AMEX	URTY	Fri, May 4, 2012	61.80	61.93	59.18	59.38
562	AMEX	URTY	Thu, May 3, 2012	65.69	65.84	62.05	63.11
561	AMEX	URTY	Wed, May 2, 2012	63.79	65.96	62.95	65.84
560	AMEX	URTY	Tue, May 1, 2012	65.33	68.71	64.82	65.40
559	AMEX	URTY	Mon, Apr 30, 2012	67.36	67.36	65.13	65.17
558	AMEX	URTY	Fri, Apr 27, 2012	66.34	67.70	64.13	67.36
557	AMEX	URTY	Thu, Apr 26, 2012	64.05	66.12	63.67	65.75
556	AMEX	URTY	Wed, Apr 25, 2012	63.47	64.90	63.00	64.13
555	AMEX	URTY	Tue, Apr 24, 2012	59.81	61.61	59.22	61.04
554	AMEX	URTY	Mon, Apr 23, 2012	59.45	59.88	57.90	59.78
553	AMEX	URTY	Fri, Apr 20, 2012	62.50	64.05	62.00	62.23
552	AMEX	URTY	Thu, Apr 19, 2012	62.64	64.15	60.17	61.24
551	AMEX	URTY	Wed, Apr 18, 2012	62.87	63.46	61.48	62.38
550	AMEX	URTY	Tue, Apr 17, 2012	62.70	65.44	62.55	63.88
549	AMEX	URTY	Mon, Apr 16, 2012	61.76	62.29	59.38	61.10
548	AMEX	URTY	Fri, Apr 13, 2012	62.82	62.89	60.65	60.96
547	AMEX	URTY	Thu, Apr 12, 2012	60.90	64.06	60.80	63.42
546	AMEX	URTY	Wed, Apr 11, 2012	59.80	61.00	59.48	60.74
545	AMEX	URTY	Tue, Apr 10, 2012	62.09	62.55	57.85	58.27
544	AMEX	URTY	Mon, Apr 9, 2012	62.39	63.54	61.82	62.94
543	AMEX	URTY	Thu, Apr 5, 2012	66.10	67.06	65.60	65.93
542	AMEX	URTY	Wed, Apr 4, 2012	68.08	68.12	65.73	66.99
541	AMEX	URTY	Tue, Apr 3, 2012	71.27	72.11	69.44	70.37
540	AMEX	URTY	Mon, Apr 2, 2012	68.47	71.77	68.13	71.42
539	AMEX	URTY	Fri, Mar 30, 2012	71.10	71.16	68.43	69.21
538	AMEX	URTY	Thu, Mar 29, 2012	68.98	70.24	67.12	69.74
537	AMEX	URTY	Wed, Mar 28, 2012	71.68	72.24	68.60	70.57
536	AMEX	URTY	Tue, Mar 27, 2012	73.33	73.90	71.55	71.66
535	AMEX	URTY	Mon, Mar 26, 2012	71.60	73.37	71.30	73.26
534	AMEX	URTY	Fri, Mar 23, 2012	67.28	69.18	65.50	69.01
533	AMEX	URTY	Thu, Mar 22, 2012	66.83	67.73	65.71	67.02
532	AMEX	URTY	Wed, Mar 21, 2012	69.59	70.23	68.28	68.97
531	AMEX	URTY	Tue, Mar 20, 2012	69.50	69.89	68.09	69.03
530	AMEX	URTY	Mon, Mar 19, 2012	68.94	72.65	68.56	71.04
529	AMEX	URTY	Fri, Mar 16, 2012	69.74	69.90	68.33	69.19
528	AMEX	URTY	Thu, Mar 15, 2012	67.36	69.46	66.89	69.45
527	AMEX	URTY	Wed, Mar 14, 2012	69.15	69.77	66.75	67.67
526	AMEX	URTY	Tue, Mar 13, 2012	66.99	69.44	66.18	69.35
525	AMEX	URTY	Mon, Mar 12, 2012	66.26	66.61	64.57	65.44
524	AMEX	URTY	Fri, Mar 9, 2012	63.27	67.15	63.17	65.89
523	AMEX	URTY	Thu, Mar 8, 2012	62.17	63.69	60.62	63.37
522	AMEX	URTY	Wed, Mar 7, 2012	59.56	61.09	59.37	60.97
521	AMEX	URTY	Tue, Mar 6, 2012	60.94	61.28	58.50	59.23
520	AMEX	URTY	Mon, Mar 5, 2012	62.24	63.13	60.87	62.99
519	AMEX	URTY	Fri, Mar 2, 2012	65.72	66.15	61.86	62.85
518	AMEX	URTY	Thu, Mar 1, 2012	65.66	67.93	65.51	65.71
517	AMEX	URTY	Wed, Feb 29, 2012	68.51	69.50	64.50	64.50
516	AMEX	URTY	Tue, Feb 28, 2012	68.52	69.74	66.78	67.82
515	AMEX	URTY	Mon, Feb 27, 2012	66.70	69.47	65.27	68.39
514	AMEX	URTY	Fri, Feb 24, 2012	69.23	69.68	68.31	68.74
513	AMEX	URTY	Thu, Feb 23, 2012	66.60	69.21	65.42	69.10
512	AMEX	URTY	Wed, Feb 22, 2012	67.18	68.02	66.00	66.23
511	AMEX	URTY	Tue, Feb 21, 2012	69.47	69.79	66.80	67.75
510	AMEX	URTY	Fri, Feb 17, 2012	70.35	70.47	68.87	69.16
509	AMEX	URTY	Thu, Feb 16, 2012	65.68	69.42	65.58	69.22
508	AMEX	URTY	Wed, Feb 15, 2012	68.31	68.38	64.87	65.51
507	AMEX	URTY	Tue, Feb 14, 2012	67.08	67.60	65.73	67.23
506	AMEX	URTY	Mon, Feb 13, 2012	67.68	68.36	66.43	68.09
505	AMEX	URTY	Fri, Feb 10, 2012	66.05	66.55	65.13	65.57
504	AMEX	URTY	Thu, Feb 9, 2012	69.94	69.95	67.03	68.33
503	AMEX	URTY	Wed, Feb 8, 2012	69.45	70.42	67.26	69.29
502	AMEX	URTY	Tue, Feb 7, 2012	68.92	69.86	67.59	68.99
501	AMEX	URTY	Mon, Feb 6, 2012	68.82	69.69	68.33	69.16
500	AMEX	URTY	Fri, Feb 3, 2012	68.67	70.41	68.10	69.88
499	AMEX	URTY	Thu, Feb 2, 2012	65.15	66.30	64.42	65.45
498	AMEX	URTY	Wed, Feb 1, 2012	62.20	64.75	61.53	64.46
497	AMEX	URTY	Tue, Jan 31, 2012	61.96	62.32	59.47	60.54
496	AMEX	URTY	Mon, Jan 30, 2012	60.66	61.40	59.33	60.73
495	AMEX	URTY	Fri, Jan 27, 2012	60.04	62.22	59.94	62.14
494	AMEX	URTY	Thu, Jan 26, 2012	62.45	62.55	59.89	60.92
493	AMEX	URTY	Wed, Jan 25, 2012	59.55	61.70	58.62	61.09
492	AMEX	URTY	Tue, Jan 24, 2012	57.50	59.84	56.60	59.60
491	AMEX	URTY	Mon, Jan 23, 2012	58.85	60.07	57.21	58.57
490	AMEX	URTY	Fri, Jan 20, 2012	58.45	59.32	58.04	58.79
489	AMEX	URTY	Thu, Jan 19, 2012	58.50	58.99	57.45	58.68
488	AMEX	URTY	Wed, Jan 18, 2012	54.65	57.60	54.28	57.57
487	AMEX	URTY	Tue, Jan 17, 2012	56.28	56.65	54.19	54.58
486	AMEX	URTY	Fri, Jan 13, 2012	54.30	54.89	53.04	54.66
485	AMEX	URTY	Thu, Jan 12, 2012	55.58	55.89	53.86	55.70
484	AMEX	URTY	Wed, Jan 11, 2012	53.85	55.35	53.66	55.09
483	AMEX	URTY	Tue, Jan 10, 2012	54.28	54.83	53.90	54.49
482	AMEX	URTY	Mon, Jan 9, 2012	52.18	52.49	50.64	52.19
481	AMEX	URTY	Fri, Jan 6, 2012	51.96	52.66	50.37	51.40
480	AMEX	URTY	Thu, Jan 5, 2012	49.89	52.54	48.52	51.81
479	AMEX	URTY	Wed, Jan 4, 2012	50.94	51.59	49.94	51.00
478	AMEX	URTY	Tue, Jan 3, 2012	53.26	53.67	51.43	51.83
477	AMEX	URTY	Fri, Dec 30, 2011	50.18	50.91	49.43	49.43
476	AMEX	URTY	Thu, Dec 29, 2011	49.38	50.73	49.15	50.29
475	AMEX	URTY	Wed, Dec 28, 2011	51.77	51.79	48.48	48.77
474	AMEX	URTY	Tue, Dec 27, 2011	50.50	52.34	50.14	51.56
473	AMEX	URTY	Fri, Dec 23, 2011	51.05	51.35	50.16	51.16
472	AMEX	URTY	Thu, Dec 22, 2011	50.34	51.34	49.96	50.66
471	AMEX	URTY	Wed, Dec 21, 2011	48.32	50.00	46.73	49.51
470	AMEX	URTY	Tue, Dec 20, 2011	46.61	49.18	46.55	49.01
469	AMEX	URTY	Mon, Dec 19, 2011	47.39	47.95	43.43	43.66
468	AMEX	URTY	Fri, Dec 16, 2011	46.14	48.08	45.16	46.13
467	AMEX	URTY	Thu, Dec 15, 2011	45.82	45.82	43.90	45.08
466	AMEX	URTY	Wed, Dec 14, 2011	44.31	45.21	43.04	43.82
465	AMEX	URTY	Tue, Dec 13, 2011	50.15	50.60	44.84	45.59
464	AMEX	URTY	Mon, Dec 12, 2011	48.65	48.67	46.66	48.67
463	AMEX	URTY	Fri, Dec 9, 2011	46.93	51.67	46.70	50.86
462	AMEX	URTY	Thu, Dec 8, 2011	49.78	50.36	46.34	46.64
461	AMEX	URTY	Wed, Dec 7, 2011	50.61	52.20	48.21	51.43
460	AMEX	URTY	Tue, Dec 6, 2011	51.77	52.68	50.23	51.70
459	AMEX	URTY	Mon, Dec 5, 2011	52.07	52.82	50.36	51.53
458	AMEX	URTY	Fri, Dec 2, 2011	50.27	51.30	48.67	49.00
457	AMEX	URTY	Thu, Dec 1, 2011	49.02	50.38	48.25	48.45
456	AMEX	URTY	Wed, Nov 30, 2011	47.44	49.63	46.67	49.54
455	AMEX	URTY	Tue, Nov 29, 2011	42.60	43.09	41.19	42.08
454	AMEX	URTY	Mon, Nov 28, 2011	41.23	42.59	40.95	42.40
453	AMEX	URTY	Fri, Nov 25, 2011	37.89	39.52	37.12	37.14
452	AMEX	URTY	Wed, Nov 23, 2011	41.20	41.54	38.40	38.61
451	AMEX	URTY	Tue, Nov 22, 2011	43.48	44.35	41.95	42.62
450	AMEX	URTY	Mon, Nov 21, 2011	44.24	44.84	42.44	43.61
449	AMEX	URTY	Fri, Nov 18, 2011	47.70	48.04	46.08	47.15
448	AMEX	URTY	Thu, Nov 17, 2011	49.10	50.05	46.24	47.11
447	AMEX	URTY	Wed, Nov 16, 2011	50.10	53.05	49.00	49.25
446	AMEX	URTY	Tue, Nov 15, 2011	49.09	52.56	48.14	51.73
445	AMEX	URTY	Mon, Nov 14, 2011	51.49	51.85	48.75	49.82
444	AMEX	URTY	Fri, Nov 11, 2011	50.02	52.44	49.76	51.99
443	AMEX	URTY	Thu, Nov 10, 2011	49.63	49.77	46.69	48.23
442	AMEX	URTY	Wed, Nov 9, 2011	50.30	51.62	47.06	47.26
441	AMEX	URTY	Tue, Nov 8, 2011	54.34	55.36	50.76	55.19
440	AMEX	URTY	Mon, Nov 7, 2011	52.94	53.73	49.57	52.82
439	AMEX	URTY	Fri, Nov 4, 2011	52.18	53.60	50.90	53.09
438	AMEX	URTY	Thu, Nov 3, 2011	52.53	54.44	48.48	54.06
437	AMEX	URTY	Wed, Nov 2, 2011	49.20	50.50	47.64	50.28
436	AMEX	URTY	Tue, Nov 1, 2011	46.36	50.08	45.86	46.51
435	AMEX	URTY	Mon, Oct 31, 2011	54.10	55.50	52.10	52.10
434	AMEX	URTY	Fri, Oct 28, 2011	57.43	58.87	56.26	57.03
433	AMEX	URTY	Thu, Oct 27, 2011	55.43	58.87	53.86	57.80
432	AMEX	URTY	Wed, Oct 26, 2011	50.01	50.75	45.85	49.85
431	AMEX	URTY	Tue, Oct 25, 2011	50.61	50.75	47.04	47.53
430	AMEX	URTY	Mon, Oct 24, 2011	47.87	52.10	47.59	51.83
429	AMEX	URTY	Fri, Oct 21, 2011	46.15	47.26	45.13	47.23
428	AMEX	URTY	Thu, Oct 20, 2011	44.24	44.55	40.87	44.22
427	AMEX	URTY	Wed, Oct 19, 2011	46.34	47.34	43.29	44.05
426	AMEX	URTY	Tue, Oct 18, 2011	43.65	47.63	41.30	46.76
425	AMEX	URTY	Mon, Oct 17, 2011	46.39	46.63	42.63	43.20
424	AMEX	URTY	Fri, Oct 14, 2011	46.57	48.04	45.30	47.66
423	AMEX	URTY	Thu, Oct 13, 2011	44.29	45.72	42.71	44.98
422	AMEX	URTY	Wed, Oct 12, 2011	44.24	46.50	43.96	45.03
421	AMEX	URTY	Tue, Oct 11, 2011	41.15	43.79	40.89	43.12
420	AMEX	URTY	Mon, Oct 10, 2011	39.93	42.40	39.55	42.35
419	AMEX	URTY	Fri, Oct 7, 2011	40.90	41.24	36.95	37.39
418	AMEX	URTY	Thu, Oct 6, 2011	37.62	40.72	36.95	40.47
417	AMEX	URTY	Wed, Oct 5, 2011	36.38	38.66	35.02	37.92
416	AMEX	URTY	Tue, Oct 4, 2011	29.77	36.57	29.36	36.29
415	AMEX	URTY	Mon, Oct 3, 2011	35.59	37.48	30.52	30.81
414	AMEX	URTY	Fri, Sep 30, 2011	37.85	39.73	36.27	36.37
413	AMEX	URTY	Thu, Sep 29, 2011	40.78	41.20	36.65	40.00
412	AMEX	URTY	Wed, Sep 28, 2011	42.91	43.59	37.95	38.08
411	AMEX	URTY	Tue, Sep 27, 2011	43.02	45.90	42.03	42.94
410	AMEX	URTY	Mon, Sep 26, 2011	39.54	40.53	36.77	40.26
409	AMEX	URTY	Fri, Sep 23, 2011	36.78	38.89	36.51	38.19
408	AMEX	URTY	Thu, Sep 22, 2011	36.39	39.29	34.94	36.99
407	AMEX	URTY	Wed, Sep 21, 2011	45.41	46.54	40.51	40.57
406	AMEX	URTY	Tue, Sep 20, 2011	48.42	49.98	45.53	45.61
405	AMEX	URTY	Mon, Sep 19, 2011	47.51	49.47	46.15	47.86
404	AMEX	URTY	Fri, Sep 16, 2011	50.78	51.65	49.24	50.48
403	AMEX	URTY	Thu, Sep 15, 2011	49.67	50.40	47.50	50.33
402	AMEX	URTY	Wed, Sep 14, 2011	47.19	50.20	44.36	48.33
401	AMEX	URTY	Tue, Sep 13, 2011	44.65	46.35	43.24	45.88
400	AMEX	URTY	Mon, Sep 12, 2011	40.55	43.96	40.53	43.77
399	AMEX	URTY	Fri, Sep 9, 2011	45.12	45.92	41.19	42.66
398	AMEX	URTY	Thu, Sep 8, 2011	48.42	50.40	46.01	46.70
397	AMEX	URTY	Wed, Sep 7, 2011	46.73	49.70	46.13	49.58
396	AMEX	URTY	Tue, Sep 6, 2011	40.03	44.56	40.03	44.48
395	AMEX	URTY	Fri, Sep 2, 2011	46.83	48.21	44.15	44.88
394	AMEX	URTY	Thu, Sep 1, 2011	54.20	56.13	49.64	50.23
393	AMEX	URTY	Wed, Aug 31, 2011	55.27	56.76	52.33	53.89
392	AMEX	URTY	Tue, Aug 30, 2011	52.31	55.24	50.63	54.17
391	AMEX	URTY	Mon, Aug 29, 2011	48.66	53.50	48.65	53.36
390	AMEX	URTY	Fri, Aug 26, 2011	43.18	47.13	40.83	46.69
389	AMEX	URTY	Thu, Aug 25, 2011	48.68	49.31	43.19	43.65
388	AMEX	URTY	Wed, Aug 24, 2011	44.93	47.99	43.74	47.07
387	AMEX	URTY	Tue, Aug 23, 2011	40.20	45.33	39.08	45.11
386	AMEX	URTY	Mon, Aug 22, 2011	43.22	43.29	38.62	39.47
385	AMEX	URTY	Fri, Aug 19, 2011	39.39	43.74	39.27	39.76
384	AMEX	URTY	Thu, Aug 18, 2011	45.61	45.90	40.79	42.11
383	AMEX	URTY	Wed, Aug 17, 2011	51.98	53.03	49.30	50.75
382	AMEX	URTY	Tue, Aug 16, 2011	50.99	52.73	49.00	50.67
381	AMEX	URTY	Mon, Aug 15, 2011	51.27	53.84	50.79	53.78
380	AMEX	URTY	Fri, Aug 12, 2011	50.03	51.12	47.45	49.50
379	AMEX	URTY	Thu, Aug 11, 2011	43.25	50.68	42.39	48.48
378	AMEX	URTY	Wed, Aug 10, 2011	45.13	48.29	42.00	42.39
377	AMEX	URTY	Tue, Aug 9, 2011	44.88	49.99	38.88	49.99
376	AMEX	URTY	Mon, Aug 8, 2011	50.52	54.50	41.54	41.65
375	AMEX	URTY	Fri, Aug 5, 2011	61.44	62.32	52.19	56.13
374	AMEX	URTY	Thu, Aug 4, 2011	69.01	69.30	59.32	59.35
373	AMEX	URTY	Wed, Aug 3, 2011	70.80	72.59	65.86	72.34
372	AMEX	URTY	Tue, Aug 2, 2011	77.43	79.66	70.62	71.06
371	AMEX	URTY	Mon, Aug 1, 2011	82.57	83.56	76.10	78.66
370	AMEX	URTY	Fri, Jul 29, 2011	76.85	81.14	75.06	79.59
369	AMEX	URTY	Thu, Jul 28, 2011	80.46	83.56	79.76	80.33
368	AMEX	URTY	Wed, Jul 27, 2011	86.72	86.72	80.25	80.59
367	AMEX	URTY	Tue, Jul 26, 2011	89.94	90.54	87.71	88.43
366	AMEX	URTY	Mon, Jul 25, 2011	90.31	92.72	89.52	90.57
365	AMEX	URTY	Fri, Jul 22, 2011	93.28	94.51	91.65	93.72
364	AMEX	URTY	Thu, Jul 21, 2011	91.98	94.60	91.18	93.49
363	AMEX	URTY	Wed, Jul 20, 2011	91.59	91.73	89.29	91.01
362	AMEX	URTY	Tue, Jul 19, 2011	87.98	91.66	87.88	91.35
361	AMEX	URTY	Mon, Jul 18, 2011	88.80	89.37	84.10	85.60
360	AMEX	URTY	Fri, Jul 15, 2011	89.22	90.23	87.94	89.78
359	AMEX	URTY	Thu, Jul 14, 2011	93.23	94.56	87.58	88.08
358	AMEX	URTY	Wed, Jul 13, 2011	92.09	95.50	91.51	92.74
357	AMEX	URTY	Tue, Jul 12, 2011	90.34	93.20	90.03	90.24
356	AMEX	URTY	Mon, Jul 11, 2011	94.23	95.96	91.00	91.76
355	AMEX	URTY	Fri, Jul 8, 2011	96.22	98.25	95.37	98.03
354	AMEX	URTY	Thu, Jul 7, 2011	98.31	101.00	97.52	99.90
353	AMEX	URTY	Wed, Jul 6, 2011	94.00	96.00	93.00	95.56
352	AMEX	URTY	Tue, Jul 5, 2011	94.17	94.71	92.76	94.38
351	AMEX	URTY	Fri, Jul 1, 2011	89.78	94.17	89.11	93.69
350	AMEX	URTY	Thu, Jun 30, 2011	88.25	90.30	87.92	89.57
349	AMEX	URTY	Wed, Jun 29, 2011	87.26	88.24	85.21	87.52
348	AMEX	URTY	Tue, Jun 28, 2011	83.51	86.50	82.99	86.49
347	AMEX	URTY	Mon, Jun 27, 2011	80.59	83.00	79.25	82.50
346	AMEX	URTY	Fri, Jun 24, 2011	82.66	83.00	79.25	80.57
345	AMEX	URTY	Thu, Jun 23, 2011	78.04	82.36	75.70	81.95
344	AMEX	URTY	Wed, Jun 22, 2011	81.62	84.19	80.90	80.98
343	AMEX	URTY	Tue, Jun 21, 2011	79.79	83.12	79.38	82.86
342	AMEX	URTY	Mon, Jun 20, 2011	74.88	78.44	74.88	77.66
341	AMEX	URTY	Fri, Jun 17, 2011	77.94	78.39	74.66	75.62
340	AMEX	URTY	Thu, Jun 16, 2011	75.36	77.59	73.00	75.89
339	AMEX	URTY	Wed, Jun 15, 2011	76.83	78.58	74.30	75.12
338	AMEX	URTY	Tue, Jun 14, 2011	76.72	80.03	76.45	79.43
337	AMEX	URTY	Mon, Jun 13, 2011	76.12	77.04	73.41	74.54
336	AMEX	URTY	Fri, Jun 10, 2011	77.67	77.90	74.22	75.15
335	AMEX	URTY	Thu, Jun 9, 2011	78.67	80.34	77.59	79.09
334	AMEX	URTY	Wed, Jun 8, 2011	79.71	80.45	77.60	77.88
333	AMEX	URTY	Tue, Jun 7, 2011	81.50	82.65	80.55	80.55
332	AMEX	URTY	Mon, Jun 6, 2011	83.97	84.61	79.82	80.05
331	AMEX	URTY	Fri, Jun 3, 2011	83.83	86.81	83.54	84.14
330	AMEX	URTY	Thu, Jun 2, 2011	88.86	89.87	86.45	87.99
329	AMEX	URTY	Wed, Jun 1, 2011	96.85	97.06	87.82	88.18
328	AMEX	URTY	Tue, May 31, 2011	96.74	97.50	93.94	97.47
327	AMEX	URTY	Fri, May 27, 2011	92.82	94.34	92.30	93.45
326	AMEX	URTY	Thu, May 26, 2011	87.17	91.65	87.07	91.60
325	AMEX	URTY	Wed, May 25, 2011	84.18	88.97	84.18	88.11
324	AMEX	URTY	Tue, May 24, 2011	86.88	87.94	84.65	84.89
323	AMEX	URTY	Mon, May 23, 2011	86.27	88.00	85.75	86.19
322	AMEX	URTY	Fri, May 20, 2011	46.24	46.44	44.65	45.54
321	AMEX	URTY	Thu, May 19, 2011	47.21	47.33	45.34	46.47
320	AMEX	URTY	Wed, May 18, 2011	44.42	46.29	44.21	46.25
319	AMEX	URTY	Tue, May 17, 2011	43.58	44.67	43.21	44.29
318	AMEX	URTY	Mon, May 16, 2011	45.75	47.27	44.55	44.64
317	AMEX	URTY	Fri, May 13, 2011	48.88	49.23	46.32	46.71
316	AMEX	URTY	Thu, May 12, 2011	46.65	49.16	45.86	48.77
315	AMEX	URTY	Wed, May 11, 2011	49.81	49.92	46.83	47.56
314	AMEX	URTY	Tue, May 10, 2011	48.79	50.22	48.64	50.22
313	AMEX	URTY	Mon, May 9, 2011	46.29	48.17	46.11	48.10
312	AMEX	URTY	Fri, May 6, 2011	47.28	48.17	45.71	46.37
311	AMEX	URTY	Thu, May 5, 2011	45.34	47.65	45.02	45.67
310	AMEX	URTY	Wed, May 4, 2011	48.39	48.43	45.50	46.30
309	AMEX	URTY	Tue, May 3, 2011	49.92	50.23	47.19	48.28
308	AMEX	URTY	Mon, May 2, 2011	52.83	52.83	49.92	50.06
307	AMEX	URTY	Fri, Apr 29, 2011	51.62	52.41	51.13	51.90
306	AMEX	URTY	Thu, Apr 28, 2011	50.56	51.75	50.41	51.54
305	AMEX	URTY	Wed, Apr 27, 2011	49.91	50.80	49.28	50.65
304	AMEX	URTY	Tue, Apr 26, 2011	48.67	50.59	48.49	49.77
303	AMEX	URTY	Mon, Apr 25, 2011	48.45	48.68	47.39	48.35
302	AMEX	URTY	Thu, Apr 21, 2011	48.35	48.59	47.35	48.53
301	AMEX	URTY	Wed, Apr 20, 2011	46.94	47.50	46.59	47.50
300	AMEX	URTY	Tue, Apr 19, 2011	45.21	45.65	44.00	44.76
299	AMEX	URTY	Mon, Apr 18, 2011	44.85	44.93	43.59	44.83
298	AMEX	URTY	Fri, Apr 15, 2011	45.62	46.97	44.97	46.97
297	AMEX	URTY	Thu, Apr 14, 2011	43.84	45.66	43.67	45.61
296	AMEX	URTY	Wed, Apr 13, 2011	45.67	45.85	44.06	44.94
295	AMEX	URTY	Tue, Apr 12, 2011	45.83	46.30	44.65	44.81
294	AMEX	URTY	Mon, Apr 11, 2011	47.97	48.36	46.05	46.63
293	AMEX	URTY	Fri, Apr 8, 2011	50.18	50.30	47.27	47.98
292	AMEX	URTY	Thu, Apr 7, 2011	50.53	51.07	49.03	49.44
291	AMEX	URTY	Wed, Apr 6, 2011	50.81	51.24	49.55	50.18
290	AMEX	URTY	Tue, Apr 5, 2011	49.05	50.93	48.80	49.97
289	AMEX	URTY	Mon, Apr 4, 2011	49.34	49.63	48.98	49.17
288	AMEX	URTY	Fri, Apr 1, 2011	49.50	49.71	48.41	48.76
287	AMEX	URTY	Thu, Mar 31, 2011	47.79	48.40	47.47	48.25
286	AMEX	URTY	Wed, Mar 30, 2011	46.64	47.89	46.36	47.65
285	AMEX	URTY	Tue, Mar 29, 2011	44.82	46.04	44.00	45.90
284	AMEX	URTY	Mon, Mar 28, 2011	45.61	45.85	44.62	44.64
283	AMEX	URTY	Fri, Mar 25, 2011	44.51	46.35	44.00	45.00
282	AMEX	URTY	Thu, Mar 24, 2011	44.00	44.23	42.77	43.87
281	AMEX	URTY	Wed, Mar 23, 2011	42.37	43.34	41.00	42.92
280	AMEX	URTY	Tue, Mar 22, 2011	43.48	43.72	42.30	42.78
279	AMEX	URTY	Mon, Mar 21, 2011	42.16	43.22	41.89	43.19
278	AMEX	URTY	Fri, Mar 18, 2011	40.41	40.64	40.00	40.42
277	AMEX	URTY	Thu, Mar 17, 2011	41.11	41.11	38.98	39.06
276	AMEX	URTY	Wed, Mar 16, 2011	39.37	40.55	38.13	38.61
275	AMEX	URTY	Tue, Mar 15, 2011	38.14	40.77	36.50	39.95
274	AMEX	URTY	Mon, Mar 14, 2011	40.23	41.82	39.80	40.93
273	AMEX	URTY	Fri, Mar 11, 2011	40.28	42.42	40.03	41.60
272	AMEX	URTY	Thu, Mar 10, 2011	42.91	42.97	40.90	41.29
271	AMEX	URTY	Wed, Mar 9, 2011	45.07	45.50	44.29	44.82
270	AMEX	URTY	Tue, Mar 8, 2011	43.27	45.89	42.35	45.44
269	AMEX	URTY	Mon, Mar 7, 2011	46.32	46.32	42.04	43.30
268	AMEX	URTY	Fri, Mar 4, 2011	45.98	46.05	44.13	45.50
267	AMEX	URTY	Thu, Mar 3, 2011	44.40	46.36	44.40	46.01
266	AMEX	URTY	Wed, Mar 2, 2011	42.33	43.74	41.95	43.12
265	AMEX	URTY	Tue, Mar 1, 2011	45.85	45.85	42.09	42.64
264	AMEX	URTY	Mon, Feb 28, 2011	45.93	46.16	44.18	45.22
263	AMEX	URTY	Fri, Feb 25, 2011	42.92	45.06	42.69	45.06
262	AMEX	URTY	Thu, Feb 24, 2011	41.57	42.80	40.71	42.21
261	AMEX	URTY	Wed, Feb 23, 2011	43.77	43.89	40.53	41.52
260	AMEX	URTY	Tue, Feb 22, 2011	46.07	46.73	43.47	43.56
259	AMEX	URTY	Fri, Feb 18, 2011	47.49	47.99	46.77	47.41
258	AMEX	URTY	Thu, Feb 17, 2011	45.97	47.52	45.83	47.12
257	AMEX	URTY	Wed, Feb 16, 2011	45.44	46.39	45.37	46.20
256	AMEX	URTY	Tue, Feb 15, 2011	45.55	45.73	44.82	45.08
255	AMEX	URTY	Mon, Feb 14, 2011	45.31	46.00	45.14	45.89
254	AMEX	URTY	Fri, Feb 11, 2011	43.28	45.19	43.11	45.19
253	AMEX	URTY	Thu, Feb 10, 2011	42.42	43.89	42.25	43.73
252	AMEX	URTY	Wed, Feb 9, 2011	43.47	43.88	42.53	43.18
251	AMEX	URTY	Tue, Feb 8, 2011	42.98	43.81	42.44	43.80
250	AMEX	URTY	Mon, Feb 7, 2011	41.99	43.82	41.73	42.89
249	AMEX	URTY	Fri, Feb 4, 2011	41.36	41.81	40.76	41.69
248	AMEX	URTY	Thu, Feb 3, 2011	40.94	41.64	39.59	41.44
247	AMEX	URTY	Wed, Feb 2, 2011	41.28	42.08	41.00	41.05
246	AMEX	URTY	Tue, Feb 1, 2011	39.77	41.88	39.47	41.40
245	AMEX	URTY	Mon, Jan 31, 2011	38.67	39.58	37.80	38.73
244	AMEX	URTY	Fri, Jan 28, 2011	40.98	41.12	37.88	38.19
243	AMEX	URTY	Thu, Jan 27, 2011	40.55	41.51	40.11	41.06
242	AMEX	URTY	Wed, Jan 26, 2011	38.96	41.02	38.65	40.67
241	AMEX	URTY	Tue, Jan 25, 2011	37.99	38.83	37.46	38.83
240	AMEX	URTY	Mon, Jan 24, 2011	37.82	39.08	37.69	38.77
239	AMEX	URTY	Fri, Jan 21, 2011	39.30	39.40	37.76	37.77
238	AMEX	URTY	Thu, Jan 20, 2011	39.22	39.83	38.01	38.60
237	AMEX	URTY	Wed, Jan 19, 2011	43.50	43.50	39.59	39.85
236	AMEX	URTY	Tue, Jan 18, 2011	42.75	43.19	42.02	43.18
235	AMEX	URTY	Fri, Jan 14, 2011	42.04	43.30	41.75	43.06
234	AMEX	URTY	Thu, Jan 13, 2011	42.19	42.68	41.54	42.02
233	AMEX	URTY	Wed, Jan 12, 2011	42.19	42.42	41.48	42.16
232	AMEX	URTY	Tue, Jan 11, 2011	41.24	41.73	40.45	41.15
231	AMEX	URTY	Mon, Jan 10, 2011	39.60	41.11	38.59	40.64
230	AMEX	URTY	Fri, Jan 7, 2011	40.98	41.32	38.25	40.00
229	AMEX	URTY	Thu, Jan 6, 2011	41.28	41.46	40.14	40.64
228	AMEX	URTY	Wed, Jan 5, 2011	39.75	41.20	39.40	41.16
227	AMEX	URTY	Tue, Jan 4, 2011	42.00	42.14	38.50	39.84
226	AMEX	URTY	Mon, Jan 3, 2011	40.75	42.30	40.41	41.69
225	AMEX	URTY	Fri, Dec 31, 2010	40.29	40.58	39.49	39.58
224	AMEX	URTY	Thu, Dec 30, 2010	40.53	41.10	40.42	40.46
223	AMEX	URTY	Wed, Dec 29, 2010	40.62	40.80	40.41	40.54
222	AMEX	URTY	Tue, Dec 28, 2010	40.98	41.08	40.07	40.41
221	AMEX	URTY	Mon, Dec 27, 2010	39.99	40.93	39.73	40.72
220	AMEX	URTY	Thu, Dec 23, 2010	40.69	40.96	40.19	40.36
219	AMEX	URTY	Wed, Dec 22, 2010	40.86	41.04	40.36	40.50
218	AMEX	URTY	Tue, Dec 21, 2010	39.72	40.65	39.64	40.53
217	AMEX	URTY	Mon, Dec 20, 2010	39.15	39.91	38.66	39.27
216	AMEX	URTY	Fri, Dec 17, 2010	38.52	38.98	37.74	38.76
215	AMEX	URTY	Thu, Dec 16, 2010	37.52	38.65	37.12	38.45
214	AMEX	URTY	Wed, Dec 15, 2010	37.63	38.83	37.17	37.30
213	AMEX	URTY	Tue, Dec 14, 2010	38.33	38.33	37.54	37.78
212	AMEX	URTY	Mon, Dec 13, 2010	38.83	39.01	37.76	37.80
211	AMEX	URTY	Fri, Dec 10, 2010	37.32	38.60	36.98	38.37
210	AMEX	URTY	Thu, Dec 9, 2010	37.40	37.40	36.57	37.04
209	AMEX	URTY	Wed, Dec 8, 2010	36.95	37.28	36.50	36.63
208	AMEX	URTY	Tue, Dec 7, 2010	37.43	37.62	36.47	36.65
207	AMEX	URTY	Mon, Dec 6, 2010	35.34	36.34	35.23	36.05
206	AMEX	URTY	Fri, Dec 3, 2010	34.28	35.70	34.13	35.42
205	AMEX	URTY	Thu, Dec 2, 2010	33.75	34.82	33.63	34.63
204	AMEX	URTY	Wed, Dec 1, 2010	33.29	33.90	33.23	33.66
203	AMEX	URTY	Tue, Nov 30, 2010	31.17	32.16	30.85	31.61
202	AMEX	URTY	Mon, Nov 29, 2010	31.77	32.50	30.56	32.19
201	AMEX	URTY	Fri, Nov 26, 2010	32.26	32.77	32.03	32.20
200	AMEX	URTY	Wed, Nov 24, 2010	31.59	32.84	31.59	32.84
199	AMEX	URTY	Tue, Nov 23, 2010	30.50	30.88	29.95	30.72
198	AMEX	URTY	Mon, Nov 22, 2010	30.91	31.86	30.35	31.67
197	AMEX	URTY	Fri, Nov 19, 2010	30.63	31.39	30.09	31.17
196	AMEX	URTY	Thu, Nov 18, 2010	30.26	31.33	30.25	30.88
195	AMEX	URTY	Wed, Nov 17, 2010	29.18	29.42	28.72	29.20
194	AMEX	URTY	Tue, Nov 16, 2010	30.05	30.22	28.33	28.98
193	AMEX	URTY	Mon, Nov 15, 2010	31.18	31.75	30.75	30.76
192	AMEX	URTY	Fri, Nov 12, 2010	31.38	32.15	30.64	30.73
191	AMEX	URTY	Thu, Nov 11, 2010	31.65	32.68	31.34	32.35
190	AMEX	URTY	Wed, Nov 10, 2010	31.80	32.68	30.90	32.68
189	AMEX	URTY	Tue, Nov 9, 2010	33.26	33.42	31.16	31.66
188	AMEX	URTY	Mon, Nov 8, 2010	32.80	33.15	32.22	32.97
187	AMEX	URTY	Fri, Nov 5, 2010	32.66	33.34	32.48	33.04
186	AMEX	URTY	Thu, Nov 4, 2010	31.89	32.56	31.63	32.50
185	AMEX	URTY	Wed, Nov 3, 2010	30.03	30.32	28.95	30.25
184	AMEX	URTY	Tue, Nov 2, 2010	29.21	29.91	28.73	29.87
183	AMEX	URTY	Mon, Nov 1, 2010	29.22	29.70	27.52	28.13
182	AMEX	URTY	Fri, Oct 29, 2010	28.17	29.13	28.17	28.71
181	AMEX	URTY	Thu, Oct 28, 2010	29.63	29.68	28.08	28.50
180	AMEX	URTY	Wed, Oct 27, 2010	28.63	29.11	27.82	28.94
179	AMEX	URTY	Tue, Oct 26, 2010	28.86	29.77	28.35	29.25
178	AMEX	URTY	Mon, Oct 25, 2010	29.41	30.53	29.15	29.27
177	AMEX	URTY	Fri, Oct 22, 2010	28.45	28.84	28.24	28.76
176	AMEX	URTY	Thu, Oct 21, 2010	29.09	29.69	27.16	28.20
175	AMEX	URTY	Wed, Oct 20, 2010	28.22	29.11	27.89	28.61
174	AMEX	URTY	Tue, Oct 19, 2010	28.47	29.38	27.18	27.79
173	AMEX	URTY	Mon, Oct 18, 2010	29.12	29.70	28.83	29.04
172	AMEX	URTY	Fri, Oct 15, 2010	29.89	29.99	28.31	28.85
171	AMEX	URTY	Thu, Oct 14, 2010	29.21	29.59	28.34	29.12
170	AMEX	URTY	Wed, Oct 13, 2010	28.53	29.84	28.24	29.14
169	AMEX	URTY	Tue, Oct 12, 2010	27.19	28.21	26.58	27.94
168	AMEX	URTY	Mon, Oct 11, 2010	27.65	28.26	27.42	27.71
167	AMEX	URTY	Fri, Oct 8, 2010	26.61	28.04	26.32	27.58
166	AMEX	URTY	Thu, Oct 7, 2010	27.34	27.34	26.10	26.59
165	AMEX	URTY	Wed, Oct 6, 2010	27.08	27.33	26.36	26.84
164	AMEX	URTY	Tue, Oct 5, 2010	25.83	27.25	25.38	27.06
163	AMEX	URTY	Mon, Oct 4, 2010	25.83	26.27	24.44	25.01
162	AMEX	URTY	Fri, Oct 1, 2010	26.34	26.40	25.41	26.01
161	AMEX	URTY	Thu, Sep 30, 2010	26.41	26.75	24.98	25.56
160	AMEX	URTY	Wed, Sep 29, 2010	25.46	26.13	25.20	25.83
159	AMEX	URTY	Tue, Sep 28, 2010	24.99	25.73	23.73	25.56
158	AMEX	URTY	Mon, Sep 27, 2010	25.07	25.22	24.49	24.96
157	AMEX	URTY	Fri, Sep 24, 2010	23.83	25.09	23.74	25.00
156	AMEX	URTY	Thu, Sep 23, 2010	23.11	24.18	22.62	22.85
155	AMEX	URTY	Wed, Sep 22, 2010	24.35	24.87	23.15	23.70
154	AMEX	URTY	Tue, Sep 21, 2010	24.97	25.43	24.44	24.57
153	AMEX	URTY	Mon, Sep 20, 2010	23.34	25.18	22.88	24.96
152	AMEX	URTY	Fri, Sep 17, 2010	23.31	23.41	22.13	23.07
151	AMEX	URTY	Thu, Sep 16, 2010	23.09	23.28	22.21	22.79
150	AMEX	URTY	Wed, Sep 15, 2010	22.64	23.45	22.17	23.31
149	AMEX	URTY	Tue, Sep 14, 2010	23.06	23.51	22.65	22.88
148	AMEX	URTY	Mon, Sep 13, 2010	22.32	23.36	22.23	23.13
147	AMEX	URTY	Fri, Sep 10, 2010	21.67	21.98	21.22	21.51
146	AMEX	URTY	Thu, Sep 9, 2010	22.37	22.41	20.94	21.40
145	AMEX	URTY	Wed, Sep 8, 2010	21.18	21.85	21.13	21.34
144	AMEX	URTY	Tue, Sep 7, 2010	22.04	22.04	20.76	21.01
143	AMEX	URTY	Fri, Sep 3, 2010	22.13	22.43	21.55	22.18
142	AMEX	URTY	Thu, Sep 2, 2010	20.43	21.28	20.23	21.10
141	AMEX	URTY	Wed, Sep 1, 2010	19.27	20.46	19.00	20.44
140	AMEX	URTY	Tue, Aug 31, 2010	18.28	18.96	17.84	18.33
139	AMEX	URTY	Mon, Aug 30, 2010	19.43	19.71	18.39	18.39
138	AMEX	URTY	Fri, Aug 27, 2010	18.92	19.85	17.87	19.75
137	AMEX	URTY	Thu, Aug 26, 2010	18.90	19.36	18.11	18.27
136	AMEX	URTY	Wed, Aug 25, 2010	17.43	18.82	17.26	18.69
135	AMEX	URTY	Tue, Aug 24, 2010	17.68	18.52	17.14	17.89
134	AMEX	URTY	Mon, Aug 23, 2010	19.76	20.03	18.48	18.52
133	AMEX	URTY	Fri, Aug 20, 2010	19.04	19.35	18.37	19.28
132	AMEX	URTY	Thu, Aug 19, 2010	20.79	20.95	19.13	19.31
131	AMEX	URTY	Wed, Aug 18, 2010	20.74	21.59	20.18	21.02
130	AMEX	URTY	Tue, Aug 17, 2010	20.43	21.31	20.11	20.76
129	AMEX	URTY	Mon, Aug 16, 2010	18.92	20.12	18.68	19.76
128	AMEX	URTY	Fri, Aug 13, 2010	19.75	19.88	19.23	19.32
127	AMEX	URTY	Thu, Aug 12, 2010	19.09	20.35	19.01	20.01
126	AMEX	URTY	Wed, Aug 11, 2010	21.62	21.64	20.12	20.49
125	AMEX	URTY	Tue, Aug 10, 2010	23.70	23.89	22.48	23.07
124	AMEX	URTY	Mon, Aug 9, 2010	24.16	24.66	23.68	24.41
123	AMEX	URTY	Fri, Aug 6, 2010	22.87	23.89	22.23	23.62
122	AMEX	URTY	Thu, Aug 5, 2010	24.21	24.81	23.99	24.04
121	AMEX	URTY	Wed, Aug 4, 2010	24.58	25.11	24.31	24.92
120	AMEX	URTY	Tue, Aug 3, 2010	24.50	25.19	23.60	24.19
119	AMEX	URTY	Mon, Aug 2, 2010	24.84	25.18	24.21	24.70
118	AMEX	URTY	Fri, Jul 30, 2010	22.54	24.15	22.24	23.55
117	AMEX	URTY	Thu, Jul 29, 2010	24.34	24.58	22.38	23.50
116	AMEX	URTY	Wed, Jul 28, 2010	24.78	25.09	23.27	23.74
115	AMEX	URTY	Tue, Jul 27, 2010	25.83	26.09	24.64	24.87
114	AMEX	URTY	Mon, Jul 26, 2010	23.90	25.21	23.52	25.18
113	AMEX	URTY	Fri, Jul 23, 2010	21.62	23.67	21.46	23.58
112	AMEX	URTY	Thu, Jul 22, 2010	20.76	22.15	20.72	21.97
111	AMEX	URTY	Wed, Jul 21, 2010	21.47	21.54	19.68	19.85
110	AMEX	URTY	Tue, Jul 20, 2010	19.06	21.05	18.87	20.93
109	AMEX	URTY	Mon, Jul 19, 2010	19.89	20.08	18.82	19.90
108	AMEX	URTY	Fri, Jul 16, 2010	21.62	21.75	19.51	19.78
107	AMEX	URTY	Thu, Jul 15, 2010	22.86	22.86	21.25	22.18
106	AMEX	URTY	Wed, Jul 14, 2010	22.81	23.19	22.22	22.77
105	AMEX	URTY	Tue, Jul 13, 2010	21.90	23.22	21.64	22.96
104	AMEX	URTY	Mon, Jul 12, 2010	21.55	21.95	20.39	21.09
103	AMEX	URTY	Fri, Jul 9, 2010	20.79	21.73	20.59	21.70
102	AMEX	URTY	Thu, Jul 8, 2010	20.58	20.90	19.87	20.74
101	AMEX	URTY	Wed, Jul 7, 2010	18.18	19.97	18.18	19.89
100	AMEX	URTY	Tue, Jul 6, 2010	19.78	20.26	17.74	18.11
99	AMEX	URTY	Fri, Jul 2, 2010	19.65	19.79	18.43	18.76
98	AMEX	URTY	Thu, Jul 1, 2010	19.91	20.04	17.89	19.39
97	AMEX	URTY	Wed, Jun 30, 2010	20.33	21.34	19.70	19.81
96	AMEX	URTY	Tue, Jun 29, 2010	22.03	22.04	20.09	20.57
95	AMEX	URTY	Mon, Jun 28, 2010	23.48	24.19	22.83	23.21
94	AMEX	URTY	Fri, Jun 25, 2010	22.69	23.86	22.09	23.59
93	AMEX	URTY	Thu, Jun 24, 2010	22.98	23.52	22.29	22.43
92	AMEX	URTY	Wed, Jun 23, 2010	23.53	24.29	22.85	23.60
91	AMEX	URTY	Tue, Jun 22, 2010	25.70	26.48	23.70	23.80
90	AMEX	URTY	Mon, Jun 21, 2010	27.41	27.56	24.89	25.37
89	AMEX	URTY	Fri, Jun 18, 2010	26.36	26.83	25.76	26.18
88	AMEX	URTY	Thu, Jun 17, 2010	26.53	26.62	25.20	26.09
87	AMEX	URTY	Wed, Jun 16, 2010	25.79	26.85	25.56	26.11
86	AMEX	URTY	Tue, Jun 15, 2010	25.20	26.57	24.86	26.37
85	AMEX	URTY	Mon, Jun 14, 2010	25.07	25.74	24.36	24.47
84	AMEX	URTY	Fri, Jun 11, 2010	22.28	24.18	22.20	24.18
83	AMEX	URTY	Thu, Jun 10, 2010	22.10	23.17	21.87	23.17
82	AMEX	URTY	Wed, Jun 9, 2010	21.41	22.46	20.63	20.96
81	AMEX	URTY	Tue, Jun 8, 2010	21.16	21.64	19.74	20.90
80	AMEX	URTY	Mon, Jun 7, 2010	23.04	23.29	20.91	20.98
79	AMEX	URTY	Fri, Jun 4, 2010	24.54	25.28	22.50	22.71
78	AMEX	URTY	Thu, Jun 3, 2010	25.94	26.93	25.54	26.74
77	AMEX	URTY	Wed, Jun 2, 2010	24.24	25.75	23.50	25.75
76	AMEX	URTY	Tue, Jun 1, 2010	25.31	26.34	23.68	23.75
75	AMEX	URTY	Fri, May 28, 2010	26.94	27.20	25.52	26.13
74	AMEX	URTY	Thu, May 27, 2010	25.97	27.15	25.31	27.15
73	AMEX	URTY	Wed, May 26, 2010	24.20	25.79	23.68	24.01
72	AMEX	URTY	Tue, May 25, 2010	22.31	23.93	21.13	23.76
71	AMEX	URTY	Mon, May 24, 2010	24.54	25.23	23.81	23.94
70	AMEX	URTY	Fri, May 21, 2010	22.69	25.48	22.39	24.94
69	AMEX	URTY	Thu, May 20, 2010	25.89	26.24	23.84	23.84
68	AMEX	URTY	Wed, May 19, 2010	28.72	29.67	26.90	28.16
67	AMEX	URTY	Tue, May 18, 2010	32.16	32.38	28.89	29.29
66	AMEX	URTY	Mon, May 17, 2010	31.36	32.04	28.43	30.90
65	AMEX	URTY	Fri, May 14, 2010	31.99	32.00	29.50	30.61
64	AMEX	URTY	Thu, May 13, 2010	33.43	34.30	32.22	32.67
63	AMEX	URTY	Wed, May 12, 2010	31.31	33.74	31.25	33.67
62	AMEX	URTY	Tue, May 11, 2010	29.09	32.04	28.83	30.84
61	AMEX	URTY	Mon, May 10, 2010	29.61	30.22	28.92	30.20
60	AMEX	URTY	Fri, May 7, 2010	27.58	28.68	24.94	25.87
59	AMEX	URTY	Thu, May 6, 2010	31.14	32.22	0.03	28.64
58	AMEX	URTY	Wed, May 5, 2010	32.46	33.28	31.14	31.86
57	AMEX	URTY	Tue, May 4, 2010	35.15	35.22	32.73	33.35
56	AMEX	URTY	Mon, May 3, 2010	35.15	36.85	35.12	36.82
55	AMEX	URTY	Fri, Apr 30, 2010	37.81	37.98	34.44	34.45
54	AMEX	URTY	Thu, Apr 29, 2010	36.39	37.83	35.87	37.81
53	AMEX	URTY	Wed, Apr 28, 2010	36.08	36.29	35.05	35.48
52	AMEX	URTY	Tue, Apr 27, 2010	37.60	38.59	35.19	35.39
51	AMEX	URTY	Mon, Apr 26, 2010	38.51	39.22	37.91	37.91
50	AMEX	URTY	Fri, Apr 23, 2010	37.48	38.55	36.87	38.55
49	AMEX	URTY	Thu, Apr 22, 2010	34.95	37.45	34.44	37.29
48	AMEX	URTY	Wed, Apr 21, 2010	35.57	36.22	35.14	36.11
47	AMEX	URTY	Tue, Apr 20, 2010	34.57	35.38	34.10	35.37
46	AMEX	URTY	Mon, Apr 19, 2010	33.90	34.88	32.56	33.98
45	AMEX	URTY	Fri, Apr 16, 2010	35.83	35.92	33.74	34.52
44	AMEX	URTY	Thu, Apr 15, 2010	35.61	36.13	35.43	35.90
43	AMEX	URTY	Wed, Apr 14, 2010	34.05	35.59	33.87	35.59
42	AMEX	URTY	Tue, Apr 13, 2010	32.98	33.50	32.42	33.39
41	AMEX	URTY	Mon, Apr 12, 2010	32.84	33.39	32.65	33.16
40	AMEX	URTY	Fri, Apr 9, 2010	32.43	32.81	31.81	32.75
39	AMEX	URTY	Thu, Apr 8, 2010	31.97	32.72	31.30	32.37
38	AMEX	URTY	Wed, Apr 7, 2010	32.40	32.88	31.73	32.29
37	AMEX	URTY	Tue, Apr 6, 2010	31.77	32.81	31.60	32.61
36	AMEX	URTY	Mon, Apr 5, 2010	30.63	32.03	30.40	32.03
35	AMEX	URTY	Thu, Apr 1, 2010	30.32	30.68	29.44	30.27
34	AMEX	URTY	Wed, Mar 31, 2010	30.06	30.84	29.56	29.56
33	AMEX	URTY	Tue, Mar 30, 2010	30.27	30.76	29.66	30.26
32	AMEX	URTY	Mon, Mar 29, 2010	30.01	30.31	29.63	30.07
31	AMEX	URTY	Fri, Mar 26, 2010	30.02	30.50	29.25	29.52
30	AMEX	URTY	Thu, Mar 25, 2010	31.00	31.56	29.55	29.62
29	AMEX	URTY	Wed, Mar 24, 2010	30.70	31.05	30.15	30.15
28	AMEX	URTY	Tue, Mar 23, 2010	30.31	31.25	29.78	31.22
27	AMEX	URTY	Mon, Mar 22, 2010	28.25	30.25	28.06	30.07
26	AMEX	URTY	Fri, Mar 19, 2010	30.28	30.28	28.53	28.84
25	AMEX	URTY	Thu, Mar 18, 2010	30.25	30.66	29.86	30.05
24	AMEX	URTY	Wed, Mar 17, 2010	29.98	30.75	29.98	30.30
23	AMEX	URTY	Tue, Mar 16, 2010	29.39	29.75	28.88	29.75
22	AMEX	URTY	Mon, Mar 15, 2010	29.23	29.33	28.36	29.01
21	AMEX	URTY	Fri, Mar 12, 2010	29.50	29.50	28.86	29.26
20	AMEX	URTY	Thu, Mar 11, 2010	28.62	29.44	28.25	29.32
19	AMEX	URTY	Wed, Mar 10, 2010	28.60	29.50	28.51	29.08
18	AMEX	URTY	Tue, Mar 9, 2010	27.82	28.94	27.82	28.33
17	AMEX	URTY	Mon, Mar 8, 2010	27.87	28.26	27.84	28.12
16	AMEX	URTY	Fri, Mar 5, 2010	26.78	28.00	26.56	27.86
15	AMEX	URTY	Thu, Mar 4, 2010	26.27	26.35	25.79	26.28
14	AMEX	URTY	Wed, Mar 3, 2010	25.98	26.44	25.69	25.93
13	AMEX	URTY	Tue, Mar 2, 2010	25.37	25.96	25.34	25.64
12	AMEX	URTY	Mon, Mar 1, 2010	24.21	25.09	24.21	25.05
11	AMEX	URTY	Fri, Feb 26, 2010	23.81	23.81	23.19	23.50
10	AMEX	URTY	Thu, Feb 25, 2010	22.74	23.72	22.53	23.71
9	AMEX	URTY	Wed, Feb 24, 2010	23.37	23.90	23.30	23.65
8	AMEX	URTY	Tue, Feb 23, 2010	23.94	23.94	22.92	23.16
7	AMEX	URTY	Mon, Feb 22, 2010	24.15	24.16	23.73	23.91
6	AMEX	URTY	Fri, Feb 19, 2010	23.35	24.06	23.30	23.77
5	AMEX	URTY	Thu, Feb 18, 2010	23.07	23.58	22.88	23.58
4	AMEX	URTY	Wed, Feb 17, 2010	22.99	23.20	22.74	23.06
3	AMEX	URTY	Tue, Feb 16, 2010	22.20	22.59	21.64	22.59
2	AMEX	URTY	Fri, Feb 12, 2010	20.50	21.32	20.50	21.32
1	AMEX	URTY	Thu, Feb 11, 2010	19.69	20.83	19.68	20.82
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraPro Russell2000 AMEX:URTY 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