"Open","High","Low","Close","Volume","Date","Emiten"
1330,1380,1330,1330,20,"2007-01-02","UNVR"
1300,1330,1290,1300,20,"2007-01-03","UNVR"
1270,1310,1270,1270,20,"2007-01-04","UNVR"
1290,1290,1270,1290,20,"2007-01-05","UNVR"
1270,1290,1270,1270,20,"2007-01-08","UNVR"
1220,1270,1210,1220,20,"2007-01-09","UNVR"
1140,1140,1140,1140,10,"2007-01-10","UNVR"
1160,1170,1140,1160,6962500,"2007-01-11","UNVR"
1170,1240,1150,1240,17815000,"2007-01-12","UNVR"
1230,1240,1220,1230,20,"2007-01-15","UNVR"
1260,1260,1230,1260,20,"2007-01-16","UNVR"
1240,1250,1230,1240,20,"2007-01-17","UNVR"
1240,1240,1220,1240,6132500,"2007-01-18","UNVR"
1270,1270,1230,1270,20,"2007-01-19","UNVR"
1250,1270,1240,1250,20,"2007-01-22","UNVR"
1220,1240,1220,1220,20,"2007-01-23","UNVR"
1210,1230,1210,1210,20,"2007-01-24","UNVR"
1190,1220,1180,1190,20,"2007-01-25","UNVR"
1170,1190,1150,1170,20,"2007-01-26","UNVR"
1170,1170,1150,1170,20,"2007-01-29","UNVR"
1160,1180,1160,1160,20,"2007-01-30","UNVR"
1170,1170,1130,1170,20,"2007-01-31","UNVR"
1180,1200,1170,1170,15,"2007-02-01","UNVR"
1230,1230,1230,1230,20,"2007-02-02","UNVR"
1220,1240,1210,1220,9905000,"2007-02-05","UNVR"
1190,1220,1190,1190,20,"2007-02-06","UNVR"
1190,1200,1190,1190,2082500,"2007-02-07","UNVR"
1180,1180,1170,1180,1440000,"2007-02-08","UNVR"
1180,1180,1180,1180,0,"2007-02-09","UNVR"
1180,1180,1170,1180,20,"2007-02-12","UNVR"
1160,1170,1150,1160,20,"2007-02-13","UNVR"
1140,1170,1140,1140,20,"2007-02-14","UNVR"
1180,1190,1160,1180,20,"2007-02-15","UNVR"
1160,1190,1160,1160,20,"2007-02-16","UNVR"
1160,1160,1160,1160,795000,"2007-02-19","UNVR"
1150,1160,1150,1150,3987500,"2007-02-20","UNVR"
1180,1180,1150,1180,20,"2007-02-21","UNVR"
1160,1180,1160,1160,20,"2007-02-22","UNVR"
1150,1160,1140,1150,20,"2007-02-23","UNVR"
1140,1160,1140,1140,20,"2007-02-26","UNVR"
1130,1150,1120,1130,20,"2007-02-27","UNVR"
1120,1130,1080,1120,20,"2007-02-28","UNVR"
1130,1150,1110,1130,20,"2007-03-01","UNVR"
1110,1130,1110,1110,20,"2007-03-02","UNVR"
1100,1100,1080,1100,3635000,"2007-03-05","UNVR"
1110,1110,1100,1110,9825000,"2007-03-06","UNVR"
1100,1120,1100,1100,20,"2007-03-07","UNVR"
1110,1130,1110,1110,5975000,"2007-03-08","UNVR"
1120,1140,1110,1120,14420000,"2007-03-09","UNVR"
1120,1120,1110,1120,2197500,"2007-03-12","UNVR"
1130,1130,1120,1130,20,"2007-03-13","UNVR"
1110,1110,1100,1110,2182500,"2007-03-14","UNVR"
1090,1120,1090,1090,20,"2007-03-15","UNVR"
1130,1130,1090,1130,20,"2007-03-16","UNVR"
1130,1130,1060,1060,4242500,"2007-03-20","UNVR"
1090,1100,1070,1090,20,"2007-03-21","UNVR"
1110,1120,1100,1110,20,"2007-03-22","UNVR"
1120,1120,1110,1120,20,"2007-03-23","UNVR"
1130,1140,1120,1130,20,"2007-03-26","UNVR"
1140,1140,1120,1140,20,"2007-03-27","UNVR"
1130,1130,1120,1130,20,"2007-03-28","UNVR"
1140,1150,1130,1140,20,"2007-03-29","UNVR"
1140,1140,1130,1140,2175000,"2007-03-30","UNVR"
1120,1150,1120,1120,20,"2007-04-02","UNVR"
1150,1150,1130,1150,20,"2007-04-03","UNVR"
1160,1180,1150,1160,19675000,"2007-04-04","UNVR"
1140,1170,1140,1140,20,"2007-04-05","UNVR"
1140,1170,1140,1140,20,"2007-04-09","UNVR"
1140,1140,1130,1140,3545000,"2007-04-10","UNVR"
1160,1180,1140,1160,20,"2007-04-11","UNVR"
1170,1170,1150,1170,20,"2007-04-12","UNVR"
1200,1200,1170,1200,20,"2007-04-13","UNVR"
1220,1240,1200,1220,20,"2007-04-16","UNVR"
1200,1240,1200,1200,20,"2007-04-17","UNVR"
1180,1210,1180,1180,20,"2007-04-18","UNVR"
1130,1170,1130,1130,20,"2007-04-19","UNVR"
1160,1160,1150,1160,6057500,"2007-04-20","UNVR"
1150,1180,1140,1150,20,"2007-04-23","UNVR"
1130,1170,1130,1130,20,"2007-04-24","UNVR"
1120,1130,1110,1120,20,"2007-04-25","UNVR"
1130,1150,1120,1130,10160000,"2007-04-26","UNVR"
1120,1150,1120,1120,20,"2007-04-27","UNVR"
1130,1150,1130,1130,14392500,"2007-04-30","UNVR"
1130,1130,1120,1130,1835000,"2007-05-01","UNVR"
1170,1180,1130,1170,20,"2007-05-02","UNVR"
1160,1180,1150,1160,20,"2007-05-03","UNVR"
1170,1190,1160,1170,33975000,"2007-05-04","UNVR"
1150,1180,1150,1150,20,"2007-05-07","UNVR"
1160,1160,1140,1160,20,"2007-05-08","UNVR"
1190,1190,1150,1190,20,"2007-05-09","UNVR"
1180,1190,1170,1180,16922500,"2007-05-10","UNVR"
1140,1170,1140,1140,20,"2007-05-11","UNVR"
1140,1160,1130,1140,20,"2007-05-14","UNVR"
1150,1170,1150,1150,20435000,"2007-05-15","UNVR"
1200,1200,1150,1200,20,"2007-05-16","UNVR"
1220,1220,1200,1220,20,"2007-05-21","UNVR"
1210,1220,1200,1210,9990000,"2007-05-22","UNVR"
1250,1270,1210,1250,20,"2007-05-23","UNVR"
1260,1270,1240,1260,20,"2007-05-24","UNVR"
1240,1250,1230,1240,9372500,"2007-05-25","UNVR"
1250,1260,1230,1250,20,"2007-05-28","UNVR"
1250,1250,1230,1250,9075000,"2007-05-29","UNVR"
1250,1250,1230,1250,20,"2007-05-30","UNVR"
1260,1260,1240,1260,6432500,"2007-05-31","UNVR"
1220,1280,1220,1220,20,"2007-06-04","UNVR"
1240,1250,1230,1240,20,"2007-06-05","UNVR"
1270,1280,1240,1270,20,"2007-06-06","UNVR"
1250,1270,1250,1250,20,"2007-06-07","UNVR"
1260,1260,1240,1260,20,"2007-06-08","UNVR"
1280,1370,1280,1370,27902500,"2007-06-11","UNVR"
1360,1420,1320,1360,20,"2007-06-12","UNVR"
1360,1380,1350,1360,20,"2007-06-13","UNVR"
1390,1400,1370,1390,20,"2007-06-14","UNVR"
1370,1400,1370,1370,20,"2007-06-15","UNVR"
1370,1380,1370,1380,2600000,"2007-06-18","UNVR"
1410,1420,1370,1410,20,"2007-06-19","UNVR"
1430,1470,1400,1430,22905000,"2007-06-20","UNVR"
1400,1440,1380,1400,20,"2007-06-21","UNVR"
1440,1440,1390,1440,20,"2007-06-22","UNVR"
1420,1430,1400,1420,20,"2007-06-25","UNVR"
1420,1430,1420,1420,10072500,"2007-06-26","UNVR"
1370,1420,1340,1370,20,"2007-06-27","UNVR"
1340,1380,1320,1340,20,"2007-06-28","UNVR"
1340,1350,1340,1340,22857500,"2007-06-29","UNVR"
1350,1360,1320,1350,20,"2007-07-02","UNVR"
1390,1400,1350,1390,20,"2007-07-03","UNVR"
1400,1410,1400,1400,20,"2007-07-04","UNVR"
1380,1400,1370,1380,20,"2007-07-05","UNVR"
1370,1380,1360,1370,5695000,"2007-07-06","UNVR"
1380,1390,1350,1380,20,"2007-07-09","UNVR"
1360,1380,1360,1360,20,"2007-07-10","UNVR"
1370,1370,1340,1370,20,"2007-07-11","UNVR"
1410,1420,1370,1410,20,"2007-07-12","UNVR"
1410,1440,1410,1410,20,"2007-07-13","UNVR"
1390,1410,1390,1390,20,"2007-07-16","UNVR"
1420,1420,1390,1420,20,"2007-07-17","UNVR"
1430,1440,1410,1430,20,"2007-07-18","UNVR"
1430,1440,1420,1430,20,"2007-07-19","UNVR"
1400,1500,1400,1500,10650000,"2007-07-20","UNVR"
1470,1530,1470,1520,4505000,"2007-07-23","UNVR"
1520,1520,1480,1500,12630000,"2007-07-24","UNVR"
1500,1500,1480,1500,17097500,"2007-07-25","UNVR"
1500,1510,1490,1490,6850000,"2007-07-26","UNVR"
1450,1470,1420,1430,5590000,"2007-07-27","UNVR"
1440,1460,1430,1460,4145000,"2007-07-30","UNVR"
1480,1540,1470,1510,19122500,"2007-07-31","UNVR"
1440,1500,1420,1440,20,"2007-08-01","UNVR"
1400,1460,1390,1400,20,"2007-08-02","UNVR"
1370,1410,1370,1370,20,"2007-08-03","UNVR"
1500,1500,1480,1500,20995000,"2007-08-06","UNVR"
1330,1360,1310,1330,20,"2007-08-07","UNVR"
1340,1420,1340,1410,3425000,"2007-08-08","UNVR"
1370,1450,1370,1370,20,"2007-08-09","UNVR"
1340,1360,1330,1340,20,"2007-08-10","UNVR"
1340,1360,1330,1340,5770000,"2007-08-13","UNVR"
1290,1340,1290,1290,20,"2007-08-14","UNVR"
1270,1270,1180,1190,29467500,"2007-08-15","UNVR"
1140,1150,1080,1140,15145000,"2007-08-16","UNVR"
1270,1280,1210,1270,20,"2007-08-20","UNVR"
1290,1300,1240,1290,20,"2007-08-21","UNVR"
1310,1330,1290,1310,13987500,"2007-08-22","UNVR"
1340,1410,1340,1340,15562500,"2007-08-23","UNVR"
1370,1380,1340,1370,20,"2007-08-24","UNVR"
1400,1410,1370,1400,20,"2007-08-27","UNVR"
1400,1400,1380,1400,20,"2007-08-28","UNVR"
1360,1390,1340,1360,20,"2007-08-29","UNVR"
1400,1400,1340,1360,9897500,"2007-08-30","UNVR"
1360,1390,1350,1360,20,"2007-08-31","UNVR"
1380,1380,1350,1380,20,"2007-09-03","UNVR"
1400,1410,1380,1400,20,"2007-09-04","UNVR"
1370,1400,1360,1370,20,"2007-09-05","UNVR"
1380,1400,1360,1380,20,"2007-09-06","UNVR"
1400,1400,1370,1400,20,"2007-09-07","UNVR"
1360,1380,1360,1370,10315000,"2007-09-10","UNVR"
1350,1360,1340,1350,20,"2007-09-11","UNVR"
1350,1360,1320,1350,20,"2007-09-12","UNVR"
1370,1370,1330,1350,6205000,"2007-09-13","UNVR"
1330,1360,1330,1330,20,"2007-09-14","UNVR"
1330,1350,1320,1330,20,"2007-09-17","UNVR"
1330,1360,1330,1350,10022500,"2007-09-18","UNVR"
1370,1400,1360,1370,20,"2007-09-19","UNVR"
1370,1380,1360,1370,20,"2007-09-20","UNVR"
1390,1390,1370,1390,20,"2007-09-21","UNVR"
1380,1380,1370,1380,6875000,"2007-09-24","UNVR"
1390,1410,1380,1390,20,"2007-09-25","UNVR"
1390,1390,1390,1390,0,"2007-09-26","UNVR"
1410,1420,1400,1410,20,"2007-09-27","UNVR"
1360,1410,1350,1360,20,"2007-09-28","UNVR"
1370,1390,1360,1370,20,"2007-10-01","UNVR"
1380,1430,1370,1410,24542500,"2007-10-02","UNVR"
1410,1440,1400,1410,20,"2007-10-03","UNVR"
1430,1430,1410,1430,20,"2007-10-04","UNVR"
1490,1490,1430,1490,20,"2007-10-05","UNVR"
1450,1500,1440,1450,20,"2007-10-08","UNVR"
1460,1470,1450,1460,20,"2007-10-09","UNVR"
1470,1480,1460,1470,20,"2007-10-10","UNVR"
1500,1530,1480,1500,20,"2007-10-11","UNVR"
1480,1490,1450,1450,10107500,"2007-10-17","UNVR"
1440,1470,1440,1440,20,"2007-10-18","UNVR"
1420,1420,1380,1380,7952500,"2007-10-19","UNVR"
1360,1380,1340,1350,13462500,"2007-10-22","UNVR"
1380,1390,1380,1380,5550000,"2007-10-23","UNVR"
1370,1400,1340,1370,20,"2007-10-24","UNVR"
1370,1390,1360,1390,24342500,"2007-10-25","UNVR"
1400,1410,1380,1380,6352500,"2007-10-26","UNVR"
1380,1400,1360,1380,20,"2007-10-29","UNVR"
1380,1380,1350,1350,34360000,"2007-10-30","UNVR"
1350,1350,1330,1330,40787500,"2007-10-31","UNVR"
1360,1360,1340,1350,17107500,"2007-11-01","UNVR"
1330,1350,1320,1340,13040000,"2007-11-02","UNVR"
1340,1360,1330,1340,15,"2007-11-05","UNVR"
1340,1350,1320,1320,12070000,"2007-11-06","UNVR"
1330,1340,1300,1330,31830000,"2007-11-07","UNVR"
1310,1320,1300,1300,23535000,"2007-11-08","UNVR"
1330,1340,1310,1330,20,"2007-11-09","UNVR"
1300,1320,1290,1300,24337500,"2007-11-12","UNVR"
1320,1340,1280,1290,10810000,"2007-11-13","UNVR"
1300,1340,1300,1320,11730000,"2007-11-14","UNVR"
1320,1330,1320,1330,5755000,"2007-11-15","UNVR"
1310,1330,1310,1320,5652500,"2007-11-16","UNVR"
1320,1320,1300,1310,4660000,"2007-11-19","UNVR"
1310,1300,1260,1280,20,"2007-11-20","UNVR"
1280,1280,1250,1250,26092500,"2007-11-21","UNVR"
1250,1290,1240,1280,6137500,"2007-11-22","UNVR"
1280,1300,1280,1300,1402500,"2007-11-23","UNVR"
1290,1300,1290,1290,15430000,"2007-11-26","UNVR"
1290,1290,1280,1290,20,"2007-11-27","UNVR"
1300,1300,1250,1270,22462500,"2007-11-28","UNVR"
1280,1310,1270,1310,34842500,"2007-11-29","UNVR"
1330,1380,1320,1330,20,"2007-11-30","UNVR"
1340,1340,1290,1290,6345000,"2007-12-03","UNVR"
1290,1310,1280,1310,4025000,"2007-12-04","UNVR"
1310,1360,1300,1360,12895000,"2007-12-05","UNVR"
1370,1380,1360,1370,26425000,"2007-12-06","UNVR"
1360,1390,1340,1360,20,"2007-12-07","UNVR"
1360,1360,1330,1330,6422500,"2007-12-10","UNVR"
1350,1360,1350,1350,20,"2007-12-11","UNVR"
1350,1350,1330,1330,5105000,"2007-12-12","UNVR"
1330,1330,1320,1330,4837500,"2007-12-13","UNVR"
1320,1330,1320,1320,1752500,"2007-12-14","UNVR"
1320,1330,1300,1320,6965000,"2007-12-17","UNVR"
1330,1330,1290,1290,3545000,"2007-12-18","UNVR"
1290,1310,1290,1310,4655000,"2007-12-19","UNVR"
1320,1370,1320,1350,10432500,"2007-12-26","UNVR"
1350,1370,1350,1370,20,"2007-12-27","UNVR"
1370,1360,1350,1350,20,"2007-12-28","UNVR"
1350,1350,1350,1350,0,"2007-12-31","UNVR"
1350,1370,1350,1360,5670000,"2008-01-02","UNVR"
1350,1370,1350,1370,9057500,"2008-01-03","UNVR"
1370,1390,1370,1380,11487500,"2008-01-04","UNVR"
1400,1400,1370,1400,20,"2008-01-07","UNVR"
1410,1430,1400,1410,26345000,"2008-01-08","UNVR"
1410,1440,1400,1440,24980000,"2008-01-09","UNVR"
1440,1440,1410,1430,3632500,"2008-01-14","UNVR"
1440,1440,1370,1370,8132500,"2008-01-15","UNVR"
1360,1370,1280,1280,13320000,"2008-01-16","UNVR"
1280,1360,1280,1360,4047500,"2008-01-17","UNVR"
1320,1360,1280,1330,6240000,"2008-01-18","UNVR"
1310,1340,1290,1310,20,"2008-01-21","UNVR"
1250,1280,1220,1250,12165000,"2008-01-22","UNVR"
1270,1310,1270,1290,14587500,"2008-01-23","UNVR"
1290,1320,1290,1320,8072500,"2008-01-24","UNVR"
1330,1350,1330,1330,17935000,"2008-01-25","UNVR"
1300,1330,1290,1330,1752500,"2008-01-28","UNVR"
1330,1340,1320,1330,15040000,"2008-01-29","UNVR"
1360,1360,1310,1330,6080000,"2008-01-30","UNVR"
1380,1390,1330,1380,20,"2008-01-31","UNVR"
1390,1400,1350,1370,7277500,"2008-02-01","UNVR"
1350,1380,1350,1380,3167500,"2008-02-04","UNVR"
1390,1390,1370,1390,20,"2008-02-05","UNVR"
1390,1360,1350,1350,20,"2008-02-06","UNVR"
1320,1340,1320,1330,12490000,"2008-02-11","UNVR"
1300,1360,1290,1300,20,"2008-02-12","UNVR"
1320,1330,1310,1320,20,"2008-02-13","UNVR"
1340,1370,1330,1340,20,"2008-02-14","UNVR"
1360,1390,1360,1360,15,"2008-02-15","UNVR"
1350,1390,1350,1350,20,"2008-02-18","UNVR"
1350,1360,1340,1350,20,"2008-02-19","UNVR"
1330,1340,1320,1330,20,"2008-02-20","UNVR"
1340,1370,1320,1370,11325000,"2008-02-21","UNVR"
1350,1360,1350,1350,20,"2008-02-22","UNVR"
1360,1380,1350,1360,20,"2008-02-25","UNVR"
1360,1380,1360,1360,12662500,"2008-02-26","UNVR"
1370,1390,1370,1370,4637500,"2008-02-27","UNVR"
1380,1380,1370,1380,20,"2008-02-28","UNVR"
1360,1370,1360,1360,20,"2008-02-29","UNVR"
1330,1340,1320,1340,4387500,"2008-03-03","UNVR"
1350,1360,1330,1350,20,"2008-03-04","UNVR"
1360,1360,1340,1360,20,"2008-03-05","UNVR"
1380,1380,1360,1380,20,"2008-03-06","UNVR"
1360,1360,1330,1340,8270000,"2008-03-10","UNVR"
1340,1360,1340,1360,5395000,"2008-03-11","UNVR"
1380,1380,1360,1370,5925000,"2008-03-12","UNVR"
1360,1370,1350,1370,11877500,"2008-03-13","UNVR"
1400,1400,1350,1360,10875000,"2008-03-14","UNVR"
1300,1400,1300,1360,15,"2008-03-17","UNVR"
1390,1390,1360,1390,9902500,"2008-03-18","UNVR"
1400,1400,1370,1390,15,"2008-03-19","UNVR"
1380,1380,1370,1380,8497500,"2008-03-24","UNVR"
1380,1390,1350,1350,8270000,"2008-03-25","UNVR"
1350,1360,1350,1360,11290000,"2008-03-26","UNVR"
1360,1380,1360,1380,8037500,"2008-03-27","UNVR"
1380,1380,1370,1380,1167500,"2008-03-28","UNVR"
1380,1380,1370,1380,20,"2008-03-31","UNVR"
1380,1380,1340,1370,15705000,"2008-04-01","UNVR"
1390,1400,1360,1360,5417500,"2008-04-02","UNVR"
1380,1380,1360,1360,10555000,"2008-04-03","UNVR"
1380,1390,1370,1380,6907500,"2008-04-04","UNVR"
1380,1380,1350,1350,6377500,"2008-04-07","UNVR"
1350,1360,1320,1330,5180000,"2008-04-08","UNVR"
1290,1340,1280,1290,20,"2008-04-09","UNVR"
1310,1380,1310,1380,6220000,"2008-04-10","UNVR"
1380,1390,1360,1390,7590000,"2008-04-11","UNVR"
1390,1390,1340,1340,777500,"2008-04-14","UNVR"
1340,1360,1330,1350,532500,"2008-04-15","UNVR"
1390,1390,1360,1390,20,"2008-04-16","UNVR"
1370,1390,1370,1370,20,"2008-04-17","UNVR"
1390,1390,1360,1370,5717500,"2008-04-18","UNVR"
1380,1380,1370,1380,4122500,"2008-04-21","UNVR"
1380,1380,1330,1330,8922500,"2008-04-22","UNVR"
1330,1350,1300,1310,9600000,"2008-04-23","UNVR"
1320,1340,1320,1320,3777500,"2008-04-24","UNVR"
1300,1330,1290,1300,20,"2008-04-25","UNVR"
1300,1300,1290,1290,9305000,"2008-04-28","UNVR"
1330,1360,1310,1340,8955000,"2008-04-29","UNVR"
1340,1370,1340,1360,6122500,"2008-04-30","UNVR"
1400,1410,1380,1410,10215000,"2008-05-05","UNVR"
1430,1430,1370,1380,2095000,"2008-05-06","UNVR"
1390,1390,1370,1370,2675000,"2008-05-07","UNVR"
1370,1370,1350,1350,1170000,"2008-05-08","UNVR"
1350,1360,1350,1360,1012500,"2008-05-09","UNVR"
1360,1380,1360,1370,757500,"2008-05-12","UNVR"
1370,1370,1350,1350,10285000,"2008-05-13","UNVR"
1360,1380,1360,1380,1632500,"2008-05-14","UNVR"
1380,1380,1360,1370,5715000,"2008-05-15","UNVR"
1360,1360,1340,1350,5215000,"2008-05-16","UNVR"
1320,1370,1320,1370,10607500,"2008-05-21","UNVR"
1360,1370,1350,1370,6437500,"2008-05-22","UNVR"
1370,1370,1360,1370,3957500,"2008-05-23","UNVR"
1360,1360,1330,1340,6297500,"2008-05-26","UNVR"
1320,1350,1320,1320,4255000,"2008-05-27","UNVR"
1360,1360,1340,1340,5835000,"2008-05-28","UNVR"
1350,1360,1340,1340,3932500,"2008-05-29","UNVR"
1350,1370,1340,1350,6822500,"2008-05-30","UNVR"
1350,1370,1350,1350,4190000,"2008-06-02","UNVR"
1350,1370,1340,1370,5870000,"2008-06-03","UNVR"
1370,1400,1360,1390,7562500,"2008-06-04","UNVR"
1380,1390,1360,1360,3607500,"2008-06-05","UNVR"
1350,1380,1350,1350,20,"2008-06-06","UNVR"
1340,1350,1330,1350,9347500,"2008-06-09","UNVR"
1340,1350,1340,1340,1082500,"2008-06-10","UNVR"
1350,1350,1340,1350,20,"2008-06-11","UNVR"
1350,1350,1330,1330,15300000,"2008-06-12","UNVR"
1340,1350,1340,1350,3580000,"2008-06-13","UNVR"
1370,1370,1340,1370,20,"2008-06-16","UNVR"
1350,1370,1350,1350,20,"2008-06-17","UNVR"
1350,1360,1350,1350,20,"2008-06-18","UNVR"
1340,1360,1340,1340,20,"2008-06-19","UNVR"
1320,1360,1320,1320,20,"2008-06-20","UNVR"
1360,1360,1330,1360,20,"2008-06-23","UNVR"
1350,1360,1340,1350,1382500,"2008-06-24","UNVR"
1360,1360,1330,1360,20,"2008-06-25","UNVR"
1350,1360,1350,1350,20,"2008-06-26","UNVR"
1330,1340,1320,1330,4115000,"2008-06-27","UNVR"
1350,1350,1330,1350,20,"2008-06-30","UNVR"
1360,1360,1340,1360,20,"2008-07-01","UNVR"
1330,1350,1330,1330,20,"2008-07-02","UNVR"
1330,1330,1310,1330,20,"2008-07-03","UNVR"
1330,1330,1300,1330,20,"2008-07-04","UNVR"
1340,1340,1330,1340,20,"2008-07-07","UNVR"
1350,1350,1330,1350,20,"2008-07-08","UNVR"
1360,1360,1340,1360,20,"2008-07-09","UNVR"
1320,1360,1310,1320,20,"2008-07-10","UNVR"
1290,1320,1290,1290,20,"2008-07-11","UNVR"
1290,1310,1290,1290,987500,"2008-07-14","UNVR"
1270,1300,1260,1270,20,"2008-07-15","UNVR"
1240,1270,1230,1240,20,"2008-07-16","UNVR"
1240,1270,1240,1240,20,"2008-07-17","UNVR"
1270,1270,1240,1270,20,"2008-07-18","UNVR"
1280,1280,1270,1280,20,"2008-07-21","UNVR"
1310,1310,1270,1310,20,"2008-07-22","UNVR"
1320,1320,1300,1320,5010000,"2008-07-23","UNVR"
1320,1320,1280,1320,7242500,"2008-07-24","UNVR"
1310,1310,1300,1310,152500,"2008-07-25","UNVR"
1330,1330,1310,1330,20,"2008-07-28","UNVR"
1310,1340,1310,1310,20,"2008-07-29","UNVR"
1310,1400,1310,1380,21667500,"2008-07-31","UNVR"
1320,1370,1310,1320,20,"2008-08-01","UNVR"
1360,1380,1320,1360,20,"2008-08-04","UNVR"
1380,1400,1360,1380,20,"2008-08-05","UNVR"
1400,1420,1380,1400,20,"2008-08-06","UNVR"
1420,1420,1400,1420,20,"2008-08-07","UNVR"
1400,1420,1390,1400,20,"2008-08-08","UNVR"
1370,1400,1370,1370,20,"2008-08-11","UNVR"
1360,1370,1360,1360,20,"2008-08-12","UNVR"
1360,1370,1360,1360,1600000,"2008-08-13","UNVR"
1350,1370,1350,1350,20,"2008-08-14","UNVR"
1370,1370,1330,1370,20,"2008-08-15","UNVR"
1360,1370,1350,1360,20,"2008-08-19","UNVR"
1370,1370,1350,1370,3230000,"2008-08-20","UNVR"
1410,1440,1380,1410,20,"2008-08-21","UNVR"
1400,1420,1400,1400,20,"2008-08-22","UNVR"
1440,1440,1400,1440,2745000,"2008-08-25","UNVR"
1420,1420,1400,1420,20,"2008-08-26","UNVR"
1430,1440,1420,1430,20,"2008-08-27","UNVR"
1440,1450,1430,1440,20,"2008-08-28","UNVR"
1450,1450,1430,1450,7667500,"2008-08-29","UNVR"
1480,1480,1440,1480,20,"2008-09-01","UNVR"
1480,1480,1460,1480,20,"2008-09-02","UNVR"
1520,1530,1480,1520,20,"2008-09-03","UNVR"
1490,1510,1480,1490,20,"2008-09-04","UNVR"
1490,1540,1460,1490,20,"2008-09-05","UNVR"
1550,1550,1490,1550,20,"2008-09-08","UNVR"
1530,1550,1520,1530,20,"2008-09-09","UNVR"
1520,1600,1500,1520,20,"2008-09-10","UNVR"
1490,1540,1420,1490,20,"2008-09-11","UNVR"
1460,1480,1380,1380,9825000,"2008-09-12","UNVR"
1380,1450,1370,1450,11100000,"2008-09-15","UNVR"
1400,1430,1390,1400,20,"2008-09-16","UNVR"
1400,1430,1380,1400,20,"2008-09-17","UNVR"
1380,1410,1340,1380,20,"2008-09-18","UNVR"
1360,1430,1360,1360,20,"2008-09-19","UNVR"
1400,1430,1360,1400,20,"2008-09-22","UNVR"
1390,1410,1390,1390,20,"2008-09-23","UNVR"
1440,1490,1390,1440,20,"2008-09-24","UNVR"
1490,1530,1440,1490,20,"2008-09-25","UNVR"
1570,1570,1490,1570,20,"2008-09-26","UNVR"
1480,1540,1440,1480,20,"2008-10-06","UNVR"
1510,1580,1460,1510,20,"2008-10-07","UNVR"
1430,1500,1430,1430,20,"2008-10-08","UNVR"
1430,1430,1430,1430,0,"2008-10-09","UNVR"
1430,1430,1430,1430,0,"2008-10-10","UNVR"
1500,1560,1300,1500,12687500,"2008-10-13","UNVR"
1610,1640,1560,1610,20,"2008-10-14","UNVR"
1590,1610,1580,1590,20,"2008-10-15","UNVR"
1560,1620,1550,1560,20,"2008-10-16","UNVR"
1530,1600,1520,1530,20,"2008-10-17","UNVR"
1560,1560,1460,1560,20,"2008-10-20","UNVR"
1580,1620,1540,1580,20,"2008-10-21","UNVR"
1580,1620,1570,1580,26492500,"2008-10-22","UNVR"
1580,1680,1560,1580,20,"2008-10-23","UNVR"
1570,1580,1450,1450,17875000,"2008-10-24","UNVR"
1360,1370,1320,1360,20,"2008-10-27","UNVR"
1310,1310,1230,1230,26745000,"2008-10-28","UNVR"
1290,1340,1290,1290,20,"2008-10-29","UNVR"
1350,1400,1300,1350,20,"2008-10-30","UNVR"
1350,1510,1340,1490,9465000,"2008-10-31","UNVR"
1590,1600,1580,1590,20,"2008-11-03","UNVR"
1590,1620,1560,1590,20,"2008-11-04","UNVR"
1590,1620,1580,1590,13162500,"2008-11-05","UNVR"
1570,1590,1520,1570,20,"2008-11-06","UNVR"
1550,1600,1510,1550,20,"2008-11-07","UNVR"
1600,1630,1580,1600,20,"2008-11-10","UNVR"
1600,1610,1590,1600,11015000,"2008-11-11","UNVR"
1570,1590,1550,1570,20,"2008-11-12","UNVR"
1530,1550,1510,1530,20,"2008-11-13","UNVR"
1520,1560,1490,1520,20,"2008-11-14","UNVR"
1530,1530,1510,1530,20,"2008-11-17","UNVR"
1570,1580,1510,1570,20,"2008-11-18","UNVR"
1600,1620,1560,1600,20,"2008-11-19","UNVR"
1580,1670,1510,1580,20,"2008-11-20","UNVR"
1590,1610,1540,1590,20,"2008-11-21","UNVR"
1590,1590,1500,1500,11350000,"2008-11-24","UNVR"
1500,1540,1420,1500,20,"2008-11-25","UNVR"
1510,1510,1470,1510,20,"2008-11-26","UNVR"
1490,1510,1490,1490,20,"2008-11-27","UNVR"
1490,1540,1490,1540,8880000,"2008-11-28","UNVR"
1530,1570,1510,1530,20,"2008-12-01","UNVR"
1540,1550,1500,1540,20,"2008-12-02","UNVR"
1550,1600,1520,1550,20,"2008-12-03","UNVR"
1500,1570,1500,1500,20,"2008-12-04","UNVR"
1500,1540,1500,1500,1322500,"2008-12-05","UNVR"
1610,1610,1550,1610,20,"2008-12-09","UNVR"
1560,1640,1540,1560,20,"2008-12-10","UNVR"
1510,1560,1500,1510,20,"2008-12-11","UNVR"
1480,1520,1450,1480,20,"2008-12-12","UNVR"
1530,1540,1510,1530,16207500,"2008-12-15","UNVR"
1530,1550,1520,1530,20,"2008-12-16","UNVR"
1560,1560,1520,1560,20,"2008-12-17","UNVR"
1560,1560,1500,1560,11540000,"2008-12-18","UNVR"
1560,1590,1540,1560,12985000,"2008-12-19","UNVR"
1580,1590,1550,1580,20,"2008-12-22","UNVR"
1600,1600,1560,1600,20,"2008-12-23","UNVR"
1600,1610,1590,1600,20,"2008-12-24","UNVR"
1560,1610,1560,1560,20,"2008-12-30","UNVR"
1560,1560,1560,1560,0,"2008-12-31","UNVR"
1620,1620,1560,1620,20,"2009-01-05","UNVR"
1620,1670,1600,1640,16432500,"2009-01-06","UNVR"
1560,1660,1550,1560,20,"2009-01-07","UNVR"
1590,1610,1570,1590,20,"2009-01-08","UNVR"
1600,1630,1580,1600,20,"2009-01-09","UNVR"
1690,1700,1610,1690,20,"2009-01-12","UNVR"
1740,1760,1690,1740,20,"2009-01-13","UNVR"
1740,1760,1590,1600,9460000,"2009-01-14","UNVR"
1630,1690,1600,1630,20,"2009-01-15","UNVR"
1630,1640,1620,1630,20,"2009-01-16","UNVR"
1610,1630,1610,1610,20,"2009-01-19","UNVR"
1600,1610,1590,1600,8585000,"2009-01-20","UNVR"
1590,1680,1580,1680,1850000,"2009-01-21","UNVR"
1680,1680,1640,1680,4517500,"2009-01-22","UNVR"
1670,1680,1630,1670,20,"2009-01-23","UNVR"
1630,1650,1630,1630,20,"2009-01-27","UNVR"
1610,1630,1600,1610,20,"2009-01-28","UNVR"
1580,1620,1580,1580,20,"2009-01-29","UNVR"
1580,1600,1570,1580,3962500,"2009-01-30","UNVR"
1580,1600,1580,1580,20,"2009-02-02","UNVR"
1580,1600,1570,1580,1510000,"2009-02-03","UNVR"
1640,1660,1600,1640,20,"2009-02-04","UNVR"
1640,1650,1630,1640,2267500,"2009-02-05","UNVR"
1640,1680,1640,1640,20,"2009-02-06","UNVR"
1640,1640,1590,1640,20,"2009-02-09","UNVR"
1610,1650,1610,1610,20,"2009-02-10","UNVR"
1630,1630,1590,1630,20,"2009-02-11","UNVR"
1610,1620,1600,1610,20,"2009-02-12","UNVR"
1600,1640,1600,1600,20,"2009-02-13","UNVR"
1600,1610,1600,1600,20,"2009-02-16","UNVR"
1610,1610,1600,1610,20,"2009-02-17","UNVR"
1620,1620,1600,1620,20,"2009-02-18","UNVR"
1610,1630,1600,1610,20,"2009-02-19","UNVR"
1610,1620,1600,1610,20,"2009-02-20","UNVR"
1630,1630,1610,1630,20,"2009-02-23","UNVR"
1620,1630,1610,1620,1697500,"2009-02-24","UNVR"
1630,1630,1610,1630,20,"2009-02-25","UNVR"
1610,1630,1600,1610,20,"2009-02-26","UNVR"
1610,1620,1600,1610,20,"2009-02-27","UNVR"
1600,1620,1600,1600,20,"2009-03-02","UNVR"
1600,1600,1560,1600,20,"2009-03-03","UNVR"
1590,1600,1580,1590,970000,"2009-03-04","UNVR"
1590,1600,1590,1590,5657500,"2009-03-05","UNVR"
1600,1600,1580,1600,20,"2009-03-06","UNVR"
1620,1620,1600,1620,20,"2009-03-10","UNVR"
1620,1630,1610,1620,20,"2009-03-11","UNVR"
1590,1620,1590,1590,20,"2009-03-12","UNVR"
1590,1610,1580,1590,20,"2009-03-13","UNVR"
1580,1600,1580,1580,20,"2009-03-16","UNVR"
1570,1610,1570,1570,20,"2009-03-17","UNVR"
1580,1580,1560,1580,20,"2009-03-18","UNVR"
1590,1610,1580,1580,5437500,"2009-03-19","UNVR"
1630,1630,1580,1630,20,"2009-03-20","UNVR"
1640,1640,1610,1640,20,"2009-03-23","UNVR"
1610,1640,1600,1610,20,"2009-03-24","UNVR"
1580,1610,1580,1580,20,"2009-03-25","UNVR"
1590,1600,1580,1590,20,"2009-03-27","UNVR"
1590,1600,1580,1590,9600000,"2009-03-30","UNVR"
1590,1600,1560,1590,15680000,"2009-03-31","UNVR"
1550,1600,1540,1550,20,"2009-04-01","UNVR"
1560,1560,1500,1560,41175000,"2009-04-02","UNVR"
1540,1560,1520,1540,20,"2009-04-03","UNVR"
1530,1550,1510,1530,20,"2009-04-06","UNVR"
1520,1530,1510,1520,20,"2009-04-07","UNVR"
1510,1520,1500,1510,20,"2009-04-08","UNVR"
1510,1510,1510,1510,0,"2009-04-09","UNVR"
1530,1560,1510,1530,20,"2009-04-13","UNVR"
1540,1560,1530,1540,12310000,"2009-04-14","UNVR"
1550,1570,1540,1550,20,"2009-04-15","UNVR"
1590,1600,1560,1590,20,"2009-04-16","UNVR"
1600,1610,1590,1600,21125000,"2009-04-17","UNVR"
1580,1600,1560,1580,20,"2009-04-20","UNVR"
1560,1580,1560,1560,20,"2009-04-22","UNVR"
1550,1580,1540,1550,6335000,"2009-04-23","UNVR"
1570,1570,1550,1570,20,"2009-04-24","UNVR"
1530,1560,1530,1530,20,"2009-04-27","UNVR"
1540,1550,1540,1540,6347500,"2009-04-28","UNVR"
1550,1550,1540,1550,20,"2009-04-29","UNVR"
1550,1580,1540,1550,20,"2009-04-30","UNVR"
1530,1560,1520,1530,20,"2009-05-01","UNVR"
1530,1570,1530,1530,32407500,"2009-05-04","UNVR"
1530,1560,1530,1530,20,"2009-05-05","UNVR"
1570,1600,1520,1570,20,"2009-05-06","UNVR"
1550,1590,1550,1550,20,"2009-05-07","UNVR"
1540,1560,1530,1540,20,"2009-05-08","UNVR"
1560,1570,1530,1560,20,"2009-05-11","UNVR"
1570,1580,1560,1570,20,"2009-05-12","UNVR"
1570,1580,1560,1570,31145000,"2009-05-13","UNVR"
1600,1600,1560,1600,20,"2009-05-14","UNVR"
1580,1600,1570,1580,20,"2009-05-15","UNVR"
1570,1580,1570,1570,4467500,"2009-05-18","UNVR"
1590,1600,1570,1590,20,"2009-05-19","UNVR"
1610,1610,1590,1610,20,"2009-05-20","UNVR"
1610,1610,1610,1610,0,"2009-05-21","UNVR"
1580,1610,1570,1580,20,"2009-05-22","UNVR"
1600,1600,1580,1600,20,"2009-05-25","UNVR"
1580,1590,1570,1580,20,"2009-05-26","UNVR"
1600,1610,1580,1600,20,"2009-05-27","UNVR"
1600,1600,1570,1600,20,"2009-05-28","UNVR"
1570,1590,1560,1570,20,"2009-05-29","UNVR"
1580,1590,1560,1580,20,"2009-06-01","UNVR"
1580,1600,1580,1580,16432500,"2009-06-02","UNVR"
1600,1600,1570,1600,20,"2009-06-03","UNVR"
1600,1610,1580,1600,6240000,"2009-06-04","UNVR"
1610,1610,1600,1610,20,"2009-06-05","UNVR"
1600,1630,1600,1600,20,"2009-06-08","UNVR"
1600,1610,1590,1600,32747500,"2009-06-09","UNVR"
1600,1620,1600,1600,20,"2009-06-10","UNVR"
1680,1680,1600,1680,20,"2009-06-11","UNVR"
1720,1720,1660,1720,20,"2009-06-12","UNVR"
1700,1730,1680,1700,5952500,"2009-06-15","UNVR"
1720,1720,1650,1720,20,"2009-06-16","UNVR"
1660,1720,1660,1660,20,"2009-06-17","UNVR"
1660,1690,1620,1660,20,"2009-06-18","UNVR"
1740,1740,1630,1740,20,"2009-06-19","UNVR"
1730,1740,1670,1730,20,"2009-06-22","UNVR"
1740,1740,1670,1740,20,"2009-06-23","UNVR"
1750,1760,1740,1750,20,"2009-06-24","UNVR"
1770,1790,1740,1770,20,"2009-06-25","UNVR"
1830,1840,1780,1830,20,"2009-06-26","UNVR"
1800,1820,1770,1800,20,"2009-06-29","UNVR"
1850,1950,1770,1850,20,"2009-06-30","UNVR"
1840,1940,1840,1940,2267500,"2009-07-01","UNVR"
1950,2000,1950,2000,3957500,"2009-07-02","UNVR"
1980,1980,1960,1980,20,"2009-07-03","UNVR"
2000,2040,1980,2000,20,"2009-07-06","UNVR"
2010,2050,2000,2010,20,"2009-07-07","UNVR"
2010,2010,2010,2010,0,"2009-07-08","UNVR"
2070,2100,2040,2070,20,"2009-07-09","UNVR"
2070,2080,2040,2050,5742500,"2009-07-10","UNVR"
2070,2070,1960,1960,1210000,"2009-07-13","UNVR"
2000,2010,1980,2000,20,"2009-07-14","UNVR"
2100,2100,1990,2100,20,"2009-07-15","UNVR"
2120,2180,2100,2120,20,"2009-07-16","UNVR"
2000,2380,2000,2170,6657500,"2009-07-17","UNVR"
2170,2170,2170,2170,0,"2009-07-20","UNVR"
2150,2250,2150,2150,20,"2009-07-21","UNVR"
2160,2230,2150,2160,2992500,"2009-07-22","UNVR"
2180,2210,2140,2180,20,"2009-07-23","UNVR"
2170,2210,2170,2170,20,"2009-07-24","UNVR"
2180,2400,2180,2400,4340000,"2009-07-27","UNVR"
2350,2360,2280,2350,20,"2009-07-28","UNVR"
2360,2370,2330,2360,20,"2009-07-29","UNVR"
2380,2400,2320,2380,20,"2009-07-30","UNVR"
2320,2420,2320,2320,20,"2009-07-31","UNVR"
2280,2320,2260,2280,20,"2009-08-03","UNVR"
2320,2320,2260,2320,20,"2009-08-04","UNVR"
2250,2300,2220,2250,20,"2009-08-05","UNVR"
2230,2260,2160,2230,20,"2009-08-06","UNVR"
2190,2230,2170,2190,20,"2009-08-07","UNVR"
2200,2220,2160,2200,8122500,"2009-08-10","UNVR"
2170,2200,2170,2170,20,"2009-08-11","UNVR"
2190,2200,2160,2180,6682500,"2009-08-12","UNVR"
2180,2200,2160,2180,6800000,"2009-08-13","UNVR"
2160,2190,2140,2160,20,"2009-08-14","UNVR"
2200,2200,2120,2200,20,"2009-08-18","UNVR"
2200,2200,2150,2200,5075000,"2009-08-19","UNVR"
2190,2200,2170,2190,20,"2009-08-20","UNVR"
2160,2160,2140,2160,5332500,"2009-08-21","UNVR"
2090,2180,2080,2090,20,"2009-08-24","UNVR"
2080,2120,2070,2080,20,"2009-08-25","UNVR"
2050,2090,2040,2050,20,"2009-08-26","UNVR"
2040,2050,2010,2040,20,"2009-08-27","UNVR"
2040,2050,2020,2040,20,"2009-08-28","UNVR"
2020,2040,2010,2020,20,"2009-08-31","UNVR"
2030,2060,2000,2030,20,"2009-09-01","UNVR"
2060,2060,2010,2060,20,"2009-09-02","UNVR"
2070,2080,2050,2070,20,"2009-09-03","UNVR"
2080,2080,2060,2080,20,"2009-09-04","UNVR"
2170,2170,2100,2170,20,"2009-09-07","UNVR"
2180,2220,2140,2180,24780000,"2009-09-08","UNVR"
2150,2180,2120,2150,20,"2009-09-09","UNVR"
2070,2150,2070,2070,20,"2009-09-10","UNVR"
2090,2120,2080,2090,20,"2009-09-11","UNVR"
2130,2130,2060,2130,20,"2009-09-14","UNVR"
2120,2140,2090,2120,20,"2009-09-15","UNVR"
2170,2180,2120,2170,20,"2009-09-16","UNVR"
2150,2190,2150,2150,20,"2009-09-17","UNVR"
2180,2190,2120,2180,12222500,"2009-09-24","UNVR"
2140,2170,2140,2140,20,"2009-09-25","UNVR"
2100,2140,2100,2100,20,"2009-09-28","UNVR"
2160,2170,2110,2160,20,"2009-09-29","UNVR"
2140,2180,2120,2140,6637500,"2009-09-30","UNVR"
2180,2180,2140,2180,20,"2009-10-01","UNVR"
2180,2190,2160,2180,20,"2009-10-02","UNVR"
2150,2170,2120,2150,20,"2009-10-05","UNVR"
2200,2200,2160,2200,20,"2009-10-06","UNVR"
2190,2220,2190,2190,20,"2009-10-07","UNVR"
2180,2190,2150,2180,20,"2009-10-08","UNVR"
2200,2210,2180,2200,20,"2009-10-09","UNVR"
2170,2200,2170,2170,20,"2009-10-12","UNVR"
2210,2280,2170,2210,20,"2009-10-13","UNVR"
2210,2250,2190,2210,20,"2009-10-14","UNVR"
2180,2230,2160,2180,20,"2009-10-15","UNVR"
2190,2200,2160,2190,20,"2009-10-16","UNVR"
2190,2200,2160,2190,2797500,"2009-10-19","UNVR"
2180,2220,2170,2180,20,"2009-10-20","UNVR"
2150,2170,2140,2150,20,"2009-10-21","UNVR"
2100,2140,2090,2100,20,"2009-10-22","UNVR"
2100,2100,2080,2100,20,"2009-10-23","UNVR"
2140,2140,2090,2140,20,"2009-10-26","UNVR"
2100,2170,2100,2100,20,"2009-10-27","UNVR"
2070,2150,2050,2070,20,"2009-10-28","UNVR"
2030,2050,1870,2030,6272500,"2009-10-29","UNVR"
2020,2140,2020,2020,20,"2009-10-30","UNVR"
2010,2140,1960,2140,2677500,"2009-11-02","UNVR"
2060,2160,2060,2060,20,"2009-11-03","UNVR"
2040,2100,2020,2040,6425000,"2009-11-04","UNVR"
2040,2050,2020,2040,2942500,"2009-11-05","UNVR"
2010,2060,2010,2010,20,"2009-11-06","UNVR"
2030,2100,2030,2030,3272500,"2009-11-09","UNVR"
2060,2070,2030,2060,20,"2009-11-10","UNVR"
2070,2090,2060,2070,20,"2009-11-11","UNVR"
2080,2110,2080,2080,5475000,"2009-11-12","UNVR"
2090,2100,2070,2090,3787500,"2009-11-13","UNVR"
2140,2150,2100,2140,20,"2009-11-16","UNVR"
2150,2210,2150,2150,20,"2009-11-17","UNVR"
2200,2210,2160,2200,20,"2009-11-18","UNVR"
2210,2220,2200,2210,20,"2009-11-19","UNVR"
2250,2270,2200,2250,20,"2009-11-20","UNVR"
2260,2280,2210,2260,3977500,"2009-11-23","UNVR"
2290,2300,2250,2290,20,"2009-11-24","UNVR"
2250,2320,2250,2250,20,"2009-11-25","UNVR"
2190,2240,2180,2190,20,"2009-11-26","UNVR"
2210,2210,2120,2210,20,"2009-11-30","UNVR"
2210,2340,2200,2340,6342500,"2009-12-01","UNVR"
2350,2350,2260,2260,3850000,"2009-12-02","UNVR"
2260,2350,2260,2260,15,"2009-12-03","UNVR"
2320,2370,2320,2360,1825000,"2009-12-04","UNVR"
2350,2390,2260,2370,15,"2009-12-07","UNVR"
2260,2280,2200,2260,5090000,"2009-12-08","UNVR"
2240,2250,2210,2240,2422500,"2009-12-09","UNVR"
2200,2260,2200,2200,20,"2009-12-10","UNVR"
2200,2220,2200,2200,20,"2009-12-11","UNVR"
2240,2240,2190,2240,20,"2009-12-14","UNVR"
2240,2240,2210,2240,3475000,"2009-12-15","UNVR"
2270,2270,2210,2270,20,"2009-12-16","UNVR"
2200,2280,2200,2200,20,"2009-12-17","UNVR"
2120,2230,2120,2120,20,"2009-12-21","UNVR"
2200,2210,2120,2200,20,"2009-12-22","UNVR"
2230,2230,2160,2230,20,"2009-12-23","UNVR"
2180,2220,2180,2220,2500000,"2009-12-28","UNVR"
2200,2220,2180,2200,20,"2009-12-29","UNVR"
2210,2220,2160,2210,20,"2009-12-30","UNVR"
2210,2220,2210,2210,5952500,"2010-01-04","UNVR"
2280,2290,2220,2280,20,"2010-01-05","UNVR"
2260,2290,2240,2260,20,"2010-01-06","UNVR"
2220,2260,2210,2220,20,"2010-01-07","UNVR"
2230,2230,2190,2230,20,"2010-01-08","UNVR"
2250,2280,2220,2250,3245000,"2010-01-11","UNVR"
2220,2250,2220,2220,20,"2010-01-12","UNVR"
2210,2260,2200,2210,20,"2010-01-13","UNVR"
2200,2220,2200,2200,20,"2010-01-14","UNVR"
2200,2240,2200,2200,20,"2010-01-15","UNVR"
2210,2230,2200,2200,1767500,"2010-01-18","UNVR"
2260,2260,2210,2260,20,"2010-01-19","UNVR"
2330,2350,2260,2330,20,"2010-01-20","UNVR"
2310,2330,2260,2310,20,"2010-01-21","UNVR"
2310,2310,2250,2310,20,"2010-01-22","UNVR"
2290,2310,2240,2290,20,"2010-01-25","UNVR"
2300,2310,2280,2290,5045000,"2010-01-26","UNVR"
2290,2310,2260,2290,2645000,"2010-01-27","UNVR"
2280,2290,2270,2280,20,"2010-01-28","UNVR"
2260,2270,2200,2260,20,"2010-01-29","UNVR"
2290,2330,2230,2290,20,"2010-02-01","UNVR"
2290,2300,2270,2290,2862500,"2010-02-02","UNVR"
2320,2320,2290,2320,20,"2010-02-03","UNVR"
2280,2320,2280,2280,20,"2010-02-04","UNVR"
2240,2260,2210,2240,6110000,"2010-02-05","UNVR"
2160,2240,2110,2160,9917500,"2010-02-08","UNVR"
2180,2190,2150,2180,9165000,"2010-02-09","UNVR"
2170,2230,2170,2170,3857500,"2010-02-10","UNVR"
2250,2250,2180,2250,3072500,"2010-02-11","UNVR"
2280,2280,2220,2280,4147500,"2010-02-12","UNVR"
2250,2260,2240,2250,247500,"2010-02-15","UNVR"
2290,2290,2240,2290,1937500,"2010-02-16","UNVR"
2280,2320,2240,2280,4657500,"2010-02-17","UNVR"
2250,2280,2230,2250,1290000,"2010-02-18","UNVR"
2260,2270,2230,2260,1455000,"2010-02-19","UNVR"
2240,2300,2240,2240,3220000,"2010-02-22","UNVR"
2280,2340,2260,2280,9117500,"2010-02-23","UNVR"
2300,2330,2240,2300,2822500,"2010-02-24","UNVR"
2300,2330,2250,2300,4110000,"2010-02-25","UNVR"
2300,2300,2260,2300,4630000,"2010-03-01","UNVR"
2320,2340,2280,2320,4540000,"2010-03-02","UNVR"
2260,2310,2260,2260,7115000,"2010-03-03","UNVR"
2280,2310,2270,2280,3787500,"2010-03-04","UNVR"
2280,2330,2280,2280,4572500,"2010-03-05","UNVR"
2340,2350,2310,2340,3405000,"2010-03-08","UNVR"
2380,2380,2340,2380,5172500,"2010-03-09","UNVR"
2520,2590,2380,2520,19297500,"2010-03-10","UNVR"
2400,2640,2400,2400,14675000,"2010-03-11","UNVR"
2420,2490,2420,2420,5815000,"2010-03-12","UNVR"
2400,2510,2400,2400,9675000,"2010-03-15","UNVR"
2420,2460,2410,2420,14027500,"2010-03-17","UNVR"
2390,2480,2390,2390,7440000,"2010-03-18","UNVR"
2440,2500,2390,2440,8760000,"2010-03-19","UNVR"
2400,2450,2400,2400,10492500,"2010-03-22","UNVR"
2410,2450,2400,2410,6695000,"2010-03-23","UNVR"
2450,2450,2440,2450,3985000,"2010-03-24","UNVR"
2490,2500,2450,2490,7367500,"2010-03-25","UNVR"
2460,2510,2450,2460,2530000,"2010-03-26","UNVR"
2430,2460,2410,2430,7105000,"2010-03-29","UNVR"
2460,2480,2420,2460,4845000,"2010-03-30","UNVR"
2430,2460,2410,2430,9830000,"2010-03-31","UNVR"
2430,2450,2400,2430,13675000,"2010-04-01","UNVR"
2450,2450,2410,2450,6495000,"2010-04-05","UNVR"
2460,2490,2450,2460,8207500,"2010-04-06","UNVR"
2510,2530,2460,2510,11447500,"2010-04-07","UNVR"
2480,2500,2450,2480,3822500,"2010-04-08","UNVR"
2450,2510,2430,2450,5187500,"2010-04-09","UNVR"
2440,2470,2430,2440,4027500,"2010-04-12","UNVR"
2500,2500,2480,2500,7125000,"2010-04-13","UNVR"
2460,2510,2450,2460,2947500,"2010-04-14","UNVR"
2520,2520,2480,2520,7490000,"2010-04-15","UNVR"
2520,2520,2480,2520,4787500,"2010-04-16","UNVR"
2520,2520,2460,2520,3170000,"2010-04-19","UNVR"
2540,2550,2520,2540,1445000,"2010-04-20","UNVR"
2560,2560,2510,2560,3617500,"2010-04-21","UNVR"
2540,2550,2510,2540,2357500,"2010-04-22","UNVR"
2610,2650,2530,2610,5187500,"2010-04-23","UNVR"
2700,2700,2630,2700,3725000,"2010-04-26","UNVR"
2720,2730,2630,2720,9450000,"2010-04-27","UNVR"
2760,2780,2670,2760,8015000,"2010-04-28","UNVR"
2770,2780,2740,2770,4477500,"2010-04-29","UNVR"
2770,2800,2770,2770,3557500,"2010-04-30","UNVR"
2890,2940,2780,2890,7712500,"2010-05-03","UNVR"
3160,3310,2900,3160,11687500,"2010-05-04","UNVR"
3240,3260,3090,3240,10657500,"2010-05-05","UNVR"
2980,3240,2970,2980,10005000,"2010-05-06","UNVR"
2980,3080,2880,2980,12050000,"2010-05-07","UNVR"
2980,2980,2980,2980,0,"2010-05-10","UNVR"
2920,3110,2920,2920,9295000,"2010-05-11","UNVR"
3020,3110,2890,3020,7412500,"2010-05-12","UNVR"
3100,3140,3050,3100,7682500,"2010-05-14","UNVR"
3060,3080,3020,3060,9960000,"2010-05-17","UNVR"
3040,3060,3040,3040,4192500,"2010-05-18","UNVR"
2970,3050,2970,2970,6302500,"2010-05-19","UNVR"
2850,3040,2800,2850,9552500,"2010-05-20","UNVR"
2830,2850,2720,2830,10657500,"2010-05-21","UNVR"
2940,2940,2820,2940,6080000,"2010-05-24","UNVR"
2900,2940,2870,2900,9485000,"2010-05-25","UNVR"
3160,3160,2880,3160,19512500,"2010-05-26","UNVR"
3030,3100,2960,3030,10010000,"2010-05-27","UNVR"
3120,3200,3090,3120,13117500,"2010-05-31","UNVR"
3000,3140,3000,3000,3850000,"2010-06-01","UNVR"
3090,3130,3020,3090,7927500,"2010-06-02","UNVR"
3210,3220,3150,3210,13435000,"2010-06-03","UNVR"
3250,3270,3210,3250,5780000,"2010-06-04","UNVR"
3240,3240,3070,3240,12507500,"2010-06-07","UNVR"
3280,3320,3270,3280,22137500,"2010-06-08","UNVR"
3220,3300,3180,3220,7400000,"2010-06-09","UNVR"
3240,3280,3220,3240,3547500,"2010-06-10","UNVR"
3220,3300,3220,3220,4187500,"2010-06-11","UNVR"
3160,3230,3140,3160,9932500,"2010-06-14","UNVR"
3120,3210,3110,3120,8682500,"2010-06-15","UNVR"
3170,3210,3160,3170,4862500,"2010-06-16","UNVR"
3290,3290,3180,3290,9625000,"2010-06-17","UNVR"
3360,3480,3290,3360,9757500,"2010-06-18","UNVR"
3390,3620,3270,3390,12675000,"2010-06-21","UNVR"
3480,3490,3380,3480,6915000,"2010-06-22","UNVR"
3560,3570,3440,3560,5757500,"2010-06-23","UNVR"
3560,3660,3540,3560,4707500,"2010-06-24","UNVR"
3690,3740,3560,3690,6952500,"2010-06-25","UNVR"
3610,3780,3580,3610,8627500,"2010-06-28","UNVR"
3500,3610,3450,3500,13605000,"2010-06-29","UNVR"
3400,3460,3370,3400,13922500,"2010-06-30","UNVR"
3400,3450,3370,3400,9877500,"2010-07-01","UNVR"
3400,3440,3380,3400,5627500,"2010-07-02","UNVR"
3400,3440,3370,3400,2327500,"2010-07-05","UNVR"
3410,3420,3390,3410,3882500,"2010-07-06","UNVR"
3410,3430,3370,3410,4677500,"2010-07-07","UNVR"
3390,3440,3380,3390,7162500,"2010-07-08","UNVR"
3420,3420,3390,3420,3175000,"2010-07-09","UNVR"
3380,3420,3360,3380,20,"2010-07-12","UNVR"
3330,3400,3310,3330,9970000,"2010-07-13","UNVR"
3330,3350,3330,3330,9597500,"2010-07-14","UNVR"
3310,3330,3270,3310,6802500,"2010-07-15","UNVR"
3290,3300,3280,3290,6210000,"2010-07-16","UNVR"
3300,3320,3260,3300,9107500,"2010-07-19","UNVR"
3320,3370,3320,3320,12412500,"2010-07-20","UNVR"
3300,3330,3280,3300,12252500,"2010-07-21","UNVR"
3280,3300,3260,3280,11925000,"2010-07-22","UNVR"
3270,3310,3260,3270,15827500,"2010-07-23","UNVR"
3300,3310,3280,3300,11185000,"2010-07-26","UNVR"
3330,3360,3300,3330,20902500,"2010-07-27","UNVR"
3310,3360,3310,3310,10562500,"2010-07-28","UNVR"
3430,3440,3330,3430,20985000,"2010-07-29","UNVR"
3390,3470,3350,3390,17820000,"2010-07-30","UNVR"
3350,3400,3330,3350,13517500,"2010-08-02","UNVR"
3220,3360,3210,3220,16930000,"2010-08-03","UNVR"
3250,3290,3210,3250,7965000,"2010-08-04","UNVR"
3340,3340,3260,3340,8362500,"2010-08-05","UNVR"
3320,3350,3300,3320,3252500,"2010-08-06","UNVR"
3330,3350,3310,3330,3067500,"2010-08-09","UNVR"
3320,3340,3290,3320,6577500,"2010-08-10","UNVR"
3300,3320,3280,3300,2317500,"2010-08-11","UNVR"
3290,3300,3260,3290,5410000,"2010-08-12","UNVR"
3290,3310,3260,3290,3692500,"2010-08-13","UNVR"
3320,3330,3280,3320,6095000,"2010-08-16","UNVR"
3400,3400,3300,3400,16145000,"2010-08-18","UNVR"
3380,3420,3350,3380,8602500,"2010-08-19","UNVR"
3400,3420,3360,3400,19237500,"2010-08-20","UNVR"
3390,3430,3380,3390,4820000,"2010-08-23","UNVR"
3300,3390,3300,3300,5957500,"2010-08-24","UNVR"
3380,3390,3300,3380,6957500,"2010-08-25","UNVR"
3300,3390,3300,3300,7927500,"2010-08-26","UNVR"
3310,3330,3280,3310,6627500,"2010-08-27","UNVR"
3280,3360,3240,3280,8707500,"2010-08-30","UNVR"
3220,3270,3190,3220,16107500,"2010-08-31","UNVR"
3250,3260,3230,3250,13740000,"2010-09-01","UNVR"
3200,3270,3190,3200,9020000,"2010-09-02","UNVR"
3250,3250,3220,3250,4960000,"2010-09-03","UNVR"
3290,3290,3240,3290,13062500,"2010-09-06","UNVR"
3280,3290,3250,3280,4900000,"2010-09-07","UNVR"
3300,3390,3290,3360,37992500,"2010-09-15","UNVR"
3310,3390,3300,3310,14275000,"2010-09-16","UNVR"
3300,3360,3200,3300,9900000,"2010-09-17","UNVR"
3360,3360,3260,3360,5440000,"2010-09-20","UNVR"
3350,3380,3320,3350,7522500,"2010-09-21","UNVR"
3340,3370,3320,3340,8300000,"2010-09-22","UNVR"
3360,3370,3320,3360,3720000,"2010-09-23","UNVR"
3400,3420,3360,3400,15915000,"2010-09-24","UNVR"
3420,3450,3400,3420,16857500,"2010-09-27","UNVR"
3370,3420,3360,3370,17200000,"2010-09-28","UNVR"
3410,3430,3400,3410,16727500,"2010-09-29","UNVR"
3370,3410,3370,3370,10992500,"2010-09-30","UNVR"
3420,3420,3370,3420,13592500,"2010-10-01","UNVR"
3490,3510,3430,3490,22357500,"2010-10-04","UNVR"
3470,3500,3460,3470,9077500,"2010-10-05","UNVR"
3480,3500,3470,3480,6987500,"2010-10-06","UNVR"
3480,3500,3450,3480,6537500,"2010-10-07","UNVR"
3410,3460,3380,3410,5595000,"2010-10-08","UNVR"
3470,3470,3400,3470,6010000,"2010-10-11","UNVR"
3480,3480,3460,3480,2957500,"2010-10-12","UNVR"
3740,3740,3480,3740,11845000,"2010-10-13","UNVR"
3740,3840,3680,3740,11935000,"2010-10-14","UNVR"
3610,3680,3600,3610,3602500,"2010-10-15","UNVR"
3450,3570,3440,3450,9720000,"2010-10-18","UNVR"
3500,3510,3450,3500,6340000,"2010-10-19","UNVR"
3500,3530,3450,3500,6390000,"2010-10-20","UNVR"
3490,3510,3490,3490,3105000,"2010-10-21","UNVR"
3470,3500,3460,3470,4920000,"2010-10-22","UNVR"
3480,3500,3470,3480,6835000,"2010-10-25","UNVR"
3520,3550,3470,3520,7065000,"2010-10-26","UNVR"
3530,3570,3500,3530,9432500,"2010-10-27","UNVR"
3540,3550,3530,3540,10720000,"2010-10-28","UNVR"
3490,3560,3450,3490,6492500,"2010-10-29","UNVR"
3380,3480,3360,3380,13472500,"2010-11-01","UNVR"
3270,3420,3250,3270,16595000,"2010-11-02","UNVR"
3270,3330,3260,3270,8185000,"2010-11-03","UNVR"
3300,3320,3270,3300,12615000,"2010-11-04","UNVR"
3250,3300,3240,3250,9532500,"2010-11-05","UNVR"
3280,3290,3250,3280,14192500,"2010-11-08","UNVR"
3260,3280,3240,3260,16975000,"2010-11-09","UNVR"
3270,3270,3240,3270,13780000,"2010-11-10","UNVR"
3230,3290,3220,3230,15585000,"2010-11-11","UNVR"
3260,3290,3230,3260,6322500,"2010-11-12","UNVR"
3300,3340,3270,3300,14572500,"2010-11-15","UNVR"
3340,3340,3270,3340,11055000,"2010-11-16","UNVR"
3400,3400,3320,3400,19595000,"2010-11-18","UNVR"
3490,3500,3370,3490,39960000,"2010-11-19","UNVR"
3460,3490,3420,3460,4625000,"2010-11-22","UNVR"
3400,3460,3380,3400,10015000,"2010-11-23","UNVR"
3400,3400,3320,3400,9445000,"2010-11-24","UNVR"
3430,3460,3410,3430,4530000,"2010-11-25","UNVR"
3310,3430,3310,3310,8607500,"2010-11-26","UNVR"
3220,3290,3180,3220,12960000,"2010-11-29","UNVR"
3000,3210,3000,3000,43535000,"2010-11-30","UNVR"
3140,3140,3050,3140,12860000,"2010-12-01","UNVR"
3340,3400,3190,3340,21647500,"2010-12-02","UNVR"
3240,3400,3200,3240,15710000,"2010-12-03","UNVR"
3290,3300,3230,3290,7375000,"2010-12-06","UNVR"
3310,3340,3220,3310,11917500,"2010-12-08","UNVR"
3320,3320,3270,3320,6405000,"2010-12-09","UNVR"
3290,3320,3220,3290,5130000,"2010-12-10","UNVR"
3230,3250,3230,3230,4912500,"2010-12-13","UNVR"
3160,3250,3160,3160,12135000,"2010-12-14","UNVR"
3160,3180,3070,3160,16987500,"2010-12-15","UNVR"
3030,3160,3000,3030,16645000,"2010-12-16","UNVR"
3040,3090,3010,3040,17187500,"2010-12-17","UNVR"
3130,3130,3030,3130,9205000,"2010-12-20","UNVR"
3180,3220,3110,3180,9927500,"2010-12-21","UNVR"
3180,3210,3150,3180,6762500,"2010-12-22","UNVR"
3200,3220,3140,3200,3712500,"2010-12-23","UNVR"
3150,3180,3110,3150,3340000,"2010-12-27","UNVR"
3180,3200,3120,3180,2470000,"2010-12-28","UNVR"
3240,3280,3230,3240,8657500,"2010-12-29","UNVR"
3300,3300,3240,3300,6460000,"2010-12-30","UNVR"
3210,3330,3190,3210,8712500,"2011-01-03","UNVR"
3210,3260,3200,3210,5727500,"2011-01-04","UNVR"
3270,3270,3180,3270,3192500,"2011-01-05","UNVR"
3220,3280,3200,3220,5577500,"2011-01-06","UNVR"
3190,3220,3100,3190,11157500,"2011-01-07","UNVR"
3130,3200,3100,3130,6700000,"2011-01-10","UNVR"
3100,3170,3100,3100,10557500,"2011-01-11","UNVR"
3130,3140,3020,3130,8927500,"2011-01-12","UNVR"
3180,3270,3150,3180,11872500,"2011-01-13","UNVR"
3210,3210,3110,3210,4770000,"2011-01-14","UNVR"
3290,3290,3140,3290,4897500,"2011-01-17","UNVR"
3220,3270,3170,3220,4742500,"2011-01-18","UNVR"
3140,3220,3110,3140,5475000,"2011-01-19","UNVR"
3050,3140,3040,3050,5395000,"2011-01-20","UNVR"
2850,3000,2760,2850,37570000,"2011-01-21","UNVR"
2800,2870,2780,2800,8765000,"2011-01-24","UNVR"
2830,2860,2790,2830,13795000,"2011-01-25","UNVR"
2850,2920,2800,2850,16747500,"2011-01-26","UNVR"
2960,3020,2850,2960,21815000,"2011-01-27","UNVR"
2980,2990,2930,2980,6440000,"2011-01-28","UNVR"
3010,3140,2850,3010,17027500,"2011-01-31","UNVR"
3020,3070,2960,3020,7280000,"2011-02-01","UNVR"
3050,3100,3020,3050,3477500,"2011-02-02","UNVR"
3150,3150,3030,3150,2617500,"2011-02-04","UNVR"
3110,3150,3060,3110,3135000,"2011-02-07","UNVR"
2990,3150,2970,2990,6320000,"2011-02-08","UNVR"
3000,3000,2920,3000,7660000,"2011-02-09","UNVR"
2930,2960,2820,2930,17262500,"2011-02-10","UNVR"
2920,3050,2860,2920,8530000,"2011-02-11","UNVR"
2900,3010,2870,2900,4432500,"2011-02-14","UNVR"
3030,3050,2850,3030,15590000,"2011-02-16","UNVR"
2990,3060,2990,2990,4345000,"2011-02-17","UNVR"
3100,3120,3020,3100,5640000,"2011-02-18","UNVR"
3090,3110,3070,3090,2467500,"2011-02-21","UNVR"
3050,3080,2990,3050,4650000,"2011-02-22","UNVR"
3140,3190,2980,3140,9062500,"2011-02-23","UNVR"
3120,3170,3100,3120,3422500,"2011-02-24","UNVR"
3100,3220,3080,3100,5842500,"2011-02-25","UNVR"
3240,3240,3130,3240,7975000,"2011-02-28","UNVR"
3250,3280,3210,3250,6422500,"2011-03-01","UNVR"
3240,3240,3180,3240,7507500,"2011-03-02","UNVR"
3300,3330,3230,3300,15400000,"2011-03-03","UNVR"
3340,3350,3320,3340,11680000,"2011-03-04","UNVR"
3380,3380,3330,3380,6367500,"2011-03-07","UNVR"
3360,3380,3330,3360,9540000,"2011-03-08","UNVR"
3350,3390,3350,3350,5397500,"2011-03-09","UNVR"
3340,3370,3310,3340,3167500,"2011-03-10","UNVR"
3360,3360,3230,3360,3832500,"2011-03-11","UNVR"
3300,3370,3300,3300,2280000,"2011-03-14","UNVR"
3290,3340,3210,3290,5577500,"2011-03-15","UNVR"
3310,3320,3270,3310,36705000,"2011-03-16","UNVR"
3220,3290,3210,3220,13965000,"2011-03-17","UNVR"
3120,3250,3110,3120,8767500,"2011-03-18","UNVR"
3210,3220,3110,3210,4070000,"2011-03-21","UNVR"
3190,3240,3160,3190,3200000,"2011-03-22","UNVR"
3190,3190,3190,3190,0,"2011-03-23","UNVR"
3260,3270,3220,3260,7437500,"2011-03-24","UNVR"
3200,3270,3200,3200,7227500,"2011-03-25","UNVR"
3150,3190,3140,3150,8777500,"2011-03-28","UNVR"
3060,3140,3050,3060,21702500,"2011-03-29","UNVR"
3060,3100,3050,3060,20132500,"2011-03-30","UNVR"
3060,3100,3050,3060,21272500,"2011-03-31","UNVR"
3090,3130,3070,3090,26315000,"2011-04-01","UNVR"
3040,3110,3020,3040,26140000,"2011-04-04","UNVR"
3060,3080,3040,3060,14940000,"2011-04-05","UNVR"
3060,3070,3050,3060,13275000,"2011-04-06","UNVR"
3060,3080,3040,3060,13290000,"2011-04-07","UNVR"
3020,3060,3020,3020,22462500,"2011-04-08","UNVR"
3030,3050,3020,3030,15782500,"2011-04-11","UNVR"
3030,3030,3020,3030,6435000,"2011-04-12","UNVR"
3020,3060,3000,3020,19782500,"2011-04-13","UNVR"
2990,3010,2990,2990,12932500,"2011-04-14","UNVR"
2990,3010,2980,2990,10670000,"2011-04-15","UNVR"
3000,3010,2990,3000,13465000,"2011-04-18","UNVR"
3030,3060,2980,3030,15047500,"2011-04-19","UNVR"
3060,3070,3010,3060,14122500,"2011-04-20","UNVR"
3070,3080,3050,3070,13627500,"2011-04-21","UNVR"
3040,3080,3030,3040,6927500,"2011-04-25","UNVR"
3050,3050,3020,3050,5845000,"2011-04-26","UNVR"
3050,3080,3040,3050,6182500,"2011-04-27","UNVR"
3060,3060,3030,3060,3680000,"2011-04-28","UNVR"
3060,3070,3050,3060,7817500,"2011-04-29","UNVR"
3060,3060,3030,3060,5797500,"2011-05-02","UNVR"
3040,3060,3030,3040,5130000,"2011-05-03","UNVR"
3000,3040,2990,3000,33652500,"2011-05-04","UNVR"
3000,3000,2970,3000,18722500,"2011-05-05","UNVR"
2990,3020,2980,2990,14227500,"2011-05-06","UNVR"
2990,3010,2980,2990,5592500,"2011-05-09","UNVR"
2980,3030,2980,2980,3567500,"2011-05-10","UNVR"
3000,3020,2990,3000,5002500,"2011-05-11","UNVR"
2980,3020,2970,2980,19155000,"2011-05-12","UNVR"
2980,3010,2970,2980,5202500,"2011-05-13","UNVR"
2960,2980,2930,2960,10730000,"2011-05-16","UNVR"
2980,3000,2950,2980,6982500,"2011-05-18","UNVR"
2990,3020,2990,2990,7665000,"2011-05-19","UNVR"
3000,3030,2990,3000,8395000,"2011-05-20","UNVR"
2970,2990,2960,2970,6205000,"2011-05-23","UNVR"
2960,3010,2950,2960,8212500,"2011-05-24","UNVR"
2960,2990,2950,2960,7547500,"2011-05-25","UNVR"
2970,2990,2960,2970,7125000,"2011-05-26","UNVR"
2970,2990,2950,2970,4360000,"2011-05-27","UNVR"
2970,2990,2970,2970,3785000,"2011-05-30","UNVR"
2940,2980,2940,2940,13682500,"2011-05-31","UNVR"
2960,2990,2950,2960,9707500,"2011-06-01","UNVR"
2990,2990,2950,2990,3515000,"2011-06-03","UNVR"
2980,2990,2960,2980,3177500,"2011-06-06","UNVR"
2990,2990,2960,2990,8565000,"2011-06-07","UNVR"
2960,2990,2960,2960,4490000,"2011-06-08","UNVR"
2940,2980,2940,2940,11125000,"2011-06-09","UNVR"
2940,2960,2940,2940,2442500,"2011-06-10","UNVR"
2920,2950,2920,2920,6177500,"2011-06-13","UNVR"
2960,2970,2920,2960,2697500,"2011-06-14","UNVR"
2970,2990,2960,2970,6567500,"2011-06-15","UNVR"
2960,2980,2940,2960,6620000,"2011-06-16","UNVR"
2960,2970,2920,2960,8457500,"2011-06-17","UNVR"
2950,2990,2950,2950,3292500,"2011-06-20","UNVR"
2970,2990,2970,2970,3910000,"2011-06-21","UNVR"
3000,3000,2970,3000,3787500,"2011-06-22","UNVR"
3000,3010,2990,3000,3222500,"2011-06-23","UNVR"
3040,3070,2990,3040,12995000,"2011-06-24","UNVR"
3030,3060,3020,3030,10710000,"2011-06-27","UNVR"
2980,2990,2950,2980,5327500,"2011-06-28","UNVR"
2980,3020,2980,2980,12717500,"2011-06-30","UNVR"
2990,3020,2990,2990,12805000,"2011-07-01","UNVR"
2990,2990,2990,2990,0,"2011-07-04","UNVR"
2960,3010,2940,2960,7485000,"2011-07-05","UNVR"
2970,2990,2940,2970,4162500,"2011-07-06","UNVR"
2950,2990,2950,2950,3420000,"2011-07-07","UNVR"
3000,3020,2980,3000,7907500,"2011-07-08","UNVR"
3020,3020,2990,3020,4315000,"2011-07-11","UNVR"
2960,3000,2950,2960,10425000,"2011-07-12","UNVR"
2950,2990,2940,2950,5582500,"2011-07-13","UNVR"
2970,2980,2950,2970,6710000,"2011-07-14","UNVR"
3000,3000,2970,3000,5992500,"2011-07-15","UNVR"
2990,3000,2980,2990,3980000,"2011-07-18","UNVR"
2980,2990,2970,2980,4497500,"2011-07-19","UNVR"
2990,2990,2960,2990,3670000,"2011-07-20","UNVR"
3000,3000,2970,3000,4517500,"2011-07-21","UNVR"
3010,3020,2980,3010,4447500,"2011-07-22","UNVR"
2990,3010,2980,2990,3357500,"2011-07-25","UNVR"
3000,3010,2980,3000,4857500,"2011-07-26","UNVR"
3050,3060,2970,3050,22415000,"2011-07-27","UNVR"
3150,3180,3020,3150,49575000,"2011-07-28","UNVR"
3120,3160,3080,3120,11025000,"2011-07-29","UNVR"
3180,3200,3140,3180,16635000,"2011-08-01","UNVR"
3200,3230,3160,3200,27560000,"2011-08-02","UNVR"
3220,3230,3130,3220,18022500,"2011-08-03","UNVR"
3400,3400,3240,3400,43370000,"2011-08-04","UNVR"
3250,3310,3200,3250,20422500,"2011-08-05","UNVR"
3200,3290,3120,3200,21885000,"2011-08-08","UNVR"
3000,3190,3000,3000,16080000,"2011-08-09","UNVR"
3160,3160,3060,3160,11582500,"2011-08-10","UNVR"
3280,3280,3060,3280,14875000,"2011-08-11","UNVR"
3280,3320,3240,3280,14695000,"2011-08-12","UNVR"
3350,3360,3290,3350,5605000,"2011-08-15","UNVR"
3360,3370,3280,3360,9237500,"2011-08-16","UNVR"
3470,3480,3360,3470,21660000,"2011-08-18","UNVR"
3310,3450,3290,3310,18865000,"2011-08-19","UNVR"
3330,3370,3220,3330,7150000,"2011-08-22","UNVR"
3360,3410,3310,3360,6225000,"2011-08-23","UNVR"
3290,3400,3290,3290,4590000,"2011-08-24","UNVR"
3230,3310,3230,3230,3802500,"2011-08-25","UNVR"
3380,3400,3190,3380,14017500,"2011-08-26","UNVR"
3350,3490,3330,3350,13897500,"2011-09-05","UNVR"
3400,3430,3280,3400,7370000,"2011-09-06","UNVR"
3480,3480,3430,3480,5612500,"2011-09-07","UNVR"
3510,3540,3480,3510,9342500,"2011-09-08","UNVR"
3510,3550,3510,3510,7105000,"2011-09-09","UNVR"
3400,3450,3350,3400,3240000,"2011-09-12","UNVR"
3410,3470,3390,3410,3657500,"2011-09-13","UNVR"
3420,3470,3300,3420,9955000,"2011-09-14","UNVR"
3340,3440,3230,3340,16040000,"2011-09-15","UNVR"
3370,3440,3340,3370,8502500,"2011-09-16","UNVR"
3210,3320,2800,3210,15585000,"2011-09-19","UNVR"
3210,3210,3090,3210,13830000,"2011-09-20","UNVR"
3160,3240,3150,3160,12802500,"2011-09-21","UNVR"
3000,3060,2950,3000,11260000,"2011-09-22","UNVR"
3070,3070,2930,3070,6037500,"2011-09-23","UNVR"
3040,3120,2930,3040,12770000,"2011-09-26","UNVR"
3120,3190,3080,3120,6597500,"2011-09-27","UNVR"
3120,3170,3090,3120,9672500,"2011-09-28","UNVR"
3140,3300,3060,3140,11047500,"2011-09-29","UNVR"
3300,3300,3140,3300,17112500,"2011-09-30","UNVR"
3220,3300,3070,3220,12115000,"2011-10-03","UNVR"
3150,3160,3100,3150,10007500,"2011-10-04","UNVR"
3170,3200,3120,3170,9737500,"2011-10-05","UNVR"
3210,3260,3200,3210,10105000,"2011-10-06","UNVR"
3180,3300,3180,3180,9347500,"2011-10-07","UNVR"
3120,3180,3120,3120,3970000,"2011-10-10","UNVR"
3110,3170,3110,3110,11752500,"2011-10-11","UNVR"
3200,3200,3100,3200,6612500,"2011-10-12","UNVR"
3170,3250,3170,3170,10875000,"2011-10-13","UNVR"
3140,3200,3140,3140,4620000,"2011-10-14","UNVR"
3090,3210,3080,3090,12185000,"2011-10-17","UNVR"
3140,3150,3050,3140,8205000,"2011-10-18","UNVR"
3140,3180,3120,3140,3600000,"2011-10-19","UNVR"
3130,3160,3100,3130,5512500,"2011-10-20","UNVR"
3190,3240,3140,3190,18202500,"2011-10-21","UNVR"
3230,3260,3180,3230,16032500,"2011-10-24","UNVR"
3240,3240,3210,3240,6237500,"2011-10-25","UNVR"
3220,3240,3210,3220,9517500,"2011-10-26","UNVR"
3210,3240,3200,3210,7145000,"2011-10-27","UNVR"
3140,3280,3100,3140,18870000,"2011-10-28","UNVR"
3130,3200,3120,3130,11592500,"2011-10-31","UNVR"
3130,3170,3090,3130,6690000,"2011-11-01","UNVR"
3160,3160,3090,3160,4695000,"2011-11-02","UNVR"
3140,3160,3130,3140,6032500,"2011-11-03","UNVR"
3170,3200,3150,3170,9982500,"2011-11-04","UNVR"
3150,3190,3140,3150,14972500,"2011-11-07","UNVR"
3160,3170,3140,3160,15135000,"2011-11-08","UNVR"
3240,3240,3170,3240,9545000,"2011-11-09","UNVR"
3210,3220,3140,3210,3802500,"2011-11-10","UNVR"
3190,3230,3190,3190,1602500,"2011-11-11","UNVR"
3200,3240,3190,3200,1842500,"2011-11-14","UNVR"
3180,3220,3170,3180,3502500,"2011-11-15","UNVR"
3170,3210,3160,3170,6160000,"2011-11-16","UNVR"
3230,3250,3180,3230,8927500,"2011-11-17","UNVR"
3230,3240,3210,3230,5932500,"2011-11-18","UNVR"
3240,3240,3200,3240,3465000,"2011-11-21","UNVR"
3360,3360,3230,3360,14980000,"2011-11-22","UNVR"
3500,3510,3320,3500,18185000,"2011-11-23","UNVR"
3480,3490,3450,3480,10500000,"2011-11-24","UNVR"
3570,3570,3420,3570,8887500,"2011-11-25","UNVR"
3510,3570,3360,3510,9995000,"2011-11-28","UNVR"
3620,3680,3510,3620,11775000,"2011-11-29","UNVR"
3640,3660,3400,3640,12780000,"2011-11-30","UNVR"
3640,3640,3640,3640,0,"2011-12-01","UNVR"
3520,3560,3520,3520,3420000,"2011-12-02","UNVR"
3580,3640,3500,3580,11082500,"2011-12-05","UNVR"
3600,3610,3560,3600,8970000,"2011-12-06","UNVR"
3580,3610,3540,3580,9672500,"2011-12-07","UNVR"
3560,3600,3530,3560,9005000,"2011-12-08","UNVR"
3510,3550,3500,3510,3875000,"2011-12-09","UNVR"
3520,3590,3520,3520,7020000,"2011-12-12","UNVR"
3460,3500,3440,3460,9e+06,"2011-12-13","UNVR"
3520,3540,3460,3520,5560000,"2011-12-14","UNVR"
3500,3500,3420,3500,8457500,"2011-12-15","UNVR"
3460,3540,3460,3460,5590000,"2011-12-16","UNVR"
3660,3700,3550,3660,15690000,"2011-12-19","UNVR"
3590,3750,3590,3590,6837500,"2011-12-20","UNVR"
3640,3750,3600,3640,7230000,"2011-12-21","UNVR"
3720,3790,3660,3720,7635000,"2011-12-22","UNVR"
3750,3800,3720,3750,2475000,"2011-12-23","UNVR"
3660,3780,3610,3660,4630000,"2011-12-27","UNVR"
3660,3700,3590,3660,4785000,"2011-12-28","UNVR"
3700,3700,3590,3700,6785000,"2011-12-29","UNVR"
3760,3790,3700,3760,14007500,"2011-12-30","UNVR"
3710,3770,3700,3710,1415000,"2012-01-02","UNVR"
3700,3740,3640,3700,3997500,"2012-01-03","UNVR"
3860,3880,3710,3860,13172500,"2012-01-04","UNVR"
4010,4020,3840,4010,12265000,"2012-01-05","UNVR"
3840,3960,3840,3840,7035000,"2012-01-06","UNVR"
3920,3940,3860,3920,8315000,"2012-01-09","UNVR"
3960,3990,3930,3960,9477500,"2012-01-10","UNVR"
3860,4000,3860,3860,7850000,"2012-01-11","UNVR"
3940,3950,3910,3940,5007500,"2012-01-12","UNVR"
3990,4000,3920,3990,15,"2012-01-13","UNVR"
3950,3980,3930,3950,1085000,"2012-01-16","UNVR"
3960,3980,3900,3960,4365000,"2012-01-17","UNVR"
4000,4000,3940,4000,5782500,"2012-01-18","UNVR"
4050,4060,3970,4050,10332500,"2012-01-19","UNVR"
4090,4110,4050,4090,13650000,"2012-01-20","UNVR"
4260,4260,4080,4260,15,"2012-01-24","UNVR"
4120,4200,4080,4120,7280000,"2012-01-25","UNVR"
4150,4220,4090,4150,6242500,"2012-01-26","UNVR"
4100,4140,4090,4100,5855000,"2012-01-27","UNVR"
3920,4100,3880,3920,13555000,"2012-01-30","UNVR"
3920,3940,3730,3920,24012500,"2012-01-31","UNVR"
3960,3960,3880,3960,8282500,"2012-02-01","UNVR"
4000,4010,3940,4000,13792500,"2012-02-02","UNVR"
3980,4000,3950,3980,4297500,"2012-02-03","UNVR"
3920,4000,3840,3920,6975000,"2012-02-06","UNVR"
3990,3990,3850,3990,7007500,"2012-02-07","UNVR"
3960,4000,3880,3960,8245000,"2012-02-08","UNVR"
3990,3990,3940,3990,5052500,"2012-02-09","UNVR"
3860,3990,3850,3860,5637500,"2012-02-10","UNVR"
3970,3970,3820,3970,3667500,"2012-02-13","UNVR"
3980,3990,3950,3980,3042500,"2012-02-14","UNVR"
3990,3990,3900,3990,3747500,"2012-02-15","UNVR"
3900,3980,3860,3900,3595000,"2012-02-16","UNVR"
3930,3950,3890,3930,3385000,"2012-02-17","UNVR"
3940,3950,3880,3940,3877500,"2012-02-20","UNVR"
3880,3940,3880,3880,3995000,"2012-02-21","UNVR"
3830,3880,3810,3830,4055000,"2012-02-22","UNVR"
3710,3810,3710,3710,9302500,"2012-02-23","UNVR"
3640,3710,3500,3640,15432500,"2012-02-24","UNVR"
3720,3760,3550,3720,8680000,"2012-02-27","UNVR"
3710,3790,3710,3710,6122500,"2012-02-28","UNVR"
3850,3860,3720,3850,7725000,"2012-02-29","UNVR"
3730,3840,3730,3730,5185000,"2012-03-01","UNVR"
3850,3870,3750,3850,7255000,"2012-03-02","UNVR"
3800,3870,3790,3800,2270000,"2012-03-05","UNVR"
3730,3800,3720,3730,9067500,"2012-03-06","UNVR"
3760,3780,3730,3760,2760000,"2012-03-07","UNVR"
3840,3850,3760,3840,5412500,"2012-03-08","UNVR"
3760,3780,3730,3760,10,"2012-03-09","UNVR"
3960,3980,3920,3960,5202500,"2012-03-12","UNVR"
3940,3990,3940,3940,5465000,"2012-03-13","UNVR"
3960,4040,3950,3960,1.4e+07,"2012-03-14","UNVR"
3830,4000,3820,3830,4445000,"2012-03-15","UNVR"
3930,3950,3820,3930,7595000,"2012-03-16","UNVR"
3850,3940,3840,3850,5040000,"2012-03-19","UNVR"
3860,3920,3850,3860,2765000,"2012-03-20","UNVR"
3890,3920,3870,3890,3412500,"2012-03-21","UNVR"
3880,3910,3870,3880,2165000,"2012-03-22","UNVR"
3900,3920,3840,3900,4852500,"2012-03-26","UNVR"
3860,3890,3850,3860,4425000,"2012-03-27","UNVR"
3900,3900,3850,3900,5507500,"2012-03-28","UNVR"
3910,3910,3840,3910,3830000,"2012-03-29","UNVR"
4000,4040,3880,4000,12947500,"2012-03-30","UNVR"
4030,4030,3950,4030,5362500,"2012-04-02","UNVR"
4030,4030,4030,4030,0,"2012-04-03","UNVR"
3890,4060,3890,3890,6737500,"2012-04-04","UNVR"
3900,3910,3840,3900,7475000,"2012-04-05","UNVR"
3890,3920,3890,3890,3972500,"2012-04-09","UNVR"
3870,3900,3870,3870,6690000,"2012-04-10","UNVR"
3900,3900,3870,3900,7380000,"2012-04-11","UNVR"
3790,3900,3760,3790,9487500,"2012-04-12","UNVR"
3800,3830,3780,3800,6172500,"2012-04-13","UNVR"
3770,3780,3760,3770,9087500,"2012-04-16","UNVR"
3780,3820,3770,3780,4560000,"2012-04-17","UNVR"
3810,3840,3800,3810,10575000,"2012-04-18","UNVR"
3770,3810,3770,3770,3187500,"2012-04-19","UNVR"
3820,3830,3750,3820,6645000,"2012-04-20","UNVR"
3860,3900,3820,3860,12007500,"2012-04-23","UNVR"
3900,3920,3870,3900,8785000,"2012-04-24","UNVR"
3850,3890,3810,3850,7092500,"2012-04-25","UNVR"
3890,3910,3860,3890,3807500,"2012-04-26","UNVR"
3860,3890,3820,3860,5515000,"2012-04-27","UNVR"
3970,4050,3880,3970,13625000,"2012-04-30","UNVR"
4030,4030,3940,4030,4260000,"2012-05-01","UNVR"
4030,4030,3940,4030,15,"2012-05-02","UNVR"
4140,4180,4130,4140,7455000,"2012-05-03","UNVR"
4250,4400,4200,4250,12702500,"2012-05-04","UNVR"
4230,4290,4150,4230,8365000,"2012-05-07","UNVR"
4480,4490,4250,4480,15135000,"2012-05-08","UNVR"
4370,4480,4360,4370,9600000,"2012-05-09","UNVR"
4380,4440,4350,4380,6387500,"2012-05-10","UNVR"
4320,4400,4300,4320,5252500,"2012-05-11","UNVR"
4360,4400,4280,4360,6107500,"2012-05-14","UNVR"
4250,4370,4220,4250,6675000,"2012-05-15","UNVR"
4250,4250,4080,4250,11795000,"2012-05-16","UNVR"
4150,4320,4150,4150,12720000,"2012-05-21","UNVR"
4220,4220,4110,4220,7645000,"2012-05-22","UNVR"
4240,4260,4180,4240,9545000,"2012-05-23","UNVR"
4220,4240,4180,4220,5465000,"2012-05-24","UNVR"
4210,4250,4180,4210,10380000,"2012-05-25","UNVR"
4200,4240,4200,4200,6970000,"2012-05-28","UNVR"
4220,4240,4200,4220,7277500,"2012-05-29","UNVR"
4220,4240,4190,4220,8827500,"2012-05-30","UNVR"
4110,4220,4010,4110,30057500,"2012-05-31","UNVR"
4110,4250,4080,4110,7107500,"2012-06-01","UNVR"
4060,4100,4000,4060,6502500,"2012-06-04","UNVR"
4050,4100,4000,4050,10537500,"2012-06-05","UNVR"
4130,4150,4090,4130,6917500,"2012-06-06","UNVR"
4380,4380,4210,4380,23022500,"2012-06-07","UNVR"
4580,4580,4400,4580,7410000,"2012-06-08","UNVR"
4560,4660,4510,4560,9147500,"2012-06-11","UNVR"
4750,4780,4580,4750,7992500,"2012-06-12","UNVR"
4590,4790,4590,4590,5897500,"2012-06-13","UNVR"
4540,4700,4530,4540,8877500,"2012-06-14","UNVR"
4490,5100,4490,4490,6517500,"2012-06-15","UNVR"
4760,4820,4580,4760,6452500,"2012-06-18","UNVR"
4770,4800,4720,4770,6247500,"2012-06-19","UNVR"
4800,4800,4740,4800,6995000,"2012-06-20","UNVR"
4740,4800,4600,4740,6430000,"2012-06-21","UNVR"
4610,4670,4600,4610,7240000,"2012-06-22","UNVR"
4610,4700,4550,4550,3480000,"2012-06-25","UNVR"
4550,4660,4470,4530,4365000,"2012-06-26","UNVR"
4530,4660,4530,4640,8117500,"2012-06-27","UNVR"
4640,4700,4600,4630,5467500,"2012-06-28","UNVR"
4630,4690,4580,4580,12527500,"2012-06-29","UNVR"
4720,4770,4580,4720,5297500,"2012-07-02","UNVR"
4950,4970,4790,4950,8490000,"2012-07-03","UNVR"
4810,5050,4810,4810,9957500,"2012-07-04","UNVR"
4820,4940,4810,4820,3157500,"2012-07-05","UNVR"
4840,4890,4700,4840,11852500,"2012-07-06","UNVR"
4730,4840,4730,4730,4015000,"2012-07-09","UNVR"
4670,4800,4630,4670,10585000,"2012-07-10","UNVR"
4690,4720,4640,4690,9192500,"2012-07-11","UNVR"
4600,4700,4560,4600,8342500,"2012-07-12","UNVR"
4780,4780,4580,4780,5982500,"2012-07-13","UNVR"
4760,4820,4760,4760,1730000,"2012-07-16","UNVR"
4820,4820,4770,4820,3152500,"2012-07-17","UNVR"
4720,4890,4720,4720,4685000,"2012-07-18","UNVR"
4750,4820,4740,4750,4642500,"2012-07-19","UNVR"
4600,4770,4600,4600,7720000,"2012-07-20","UNVR"
4540,4630,4540,4540,8032500,"2012-07-23","UNVR"
4480,4600,4470,4480,8490000,"2012-07-24","UNVR"
4510,4560,4470,4510,5310000,"2012-07-25","UNVR"
4660,4670,4520,4660,10670000,"2012-07-26","UNVR"
4820,4890,4700,4820,14332500,"2012-07-27","UNVR"
4820,4880,4780,4820,3880000,"2012-07-30","UNVR"
4850,4850,4760,4850,8987500,"2012-07-31","UNVR"
4820,4820,4760,4820,4827500,"2012-08-01","UNVR"
4920,4990,4850,4920,7850000,"2012-08-02","UNVR"
4890,4990,4890,4890,4362500,"2012-08-03","UNVR"
4920,5000,4920,4920,2080000,"2012-08-06","UNVR"
4800,4940,4800,4800,2095000,"2012-08-07","UNVR"
4920,4960,4870,4920,5945000,"2012-08-08","UNVR"
4960,5000,4920,4960,10207500,"2012-08-09","UNVR"
4960,5000,4950,4960,6267500,"2012-08-10","UNVR"
4990,5110,4860,4990,6775000,"2012-08-13","UNVR"
5100,5100,4980,5100,3062500,"2012-08-14","UNVR"
5090,5100,5010,5090,4472500,"2012-08-15","UNVR"
5110,5190,5020,5110,4932500,"2012-08-16","UNVR"
5100,5420,5020,5100,16362500,"2012-08-23","UNVR"
5110,5300,5030,5110,6112500,"2012-08-24","UNVR"
5140,5190,5100,5140,447500,"2012-08-27","UNVR"
5160,5260,5140,5160,4605000,"2012-08-28","UNVR"
5390,5400,5110,5390,10707500,"2012-08-29","UNVR"
5370,5370,5240,5370,5695000,"2012-08-30","UNVR"
5420,5470,5250,5420,9325000,"2012-08-31","UNVR"
5620,5660,5320,5620,6205000,"2012-09-03","UNVR"
5600,5650,5540,5600,6680000,"2012-09-04","UNVR"
5300,5560,5300,5300,8987500,"2012-09-05","UNVR"
5420,5450,5320,5420,7845000,"2012-09-06","UNVR"
5600,5630,5460,5600,10432500,"2012-09-07","UNVR"
5670,5670,5570,5670,4825000,"2012-09-10","UNVR"
5600,5650,5600,5600,735000,"2012-09-11","UNVR"
5590,5650,5580,5590,6155000,"2012-09-12","UNVR"
5590,5660,5560,5590,4582500,"2012-09-13","UNVR"
5560,5700,5560,5560,12760000,"2012-09-14","UNVR"
5600,5660,5580,5600,12632500,"2012-09-17","UNVR"
5540,5600,5390,5540,6782500,"2012-09-18","UNVR"
5540,5540,5440,5540,6237500,"2012-09-19","UNVR"
5330,5470,5320,5330,8740000,"2012-09-20","UNVR"
5330,5400,5300,5330,9975000,"2012-09-21","UNVR"
5150,5300,5140,5150,17455000,"2012-09-24","UNVR"
5150,5240,5100,5150,1.2e+07,"2012-09-25","UNVR"
5020,5210,5020,5020,16255000,"2012-09-26","UNVR"
5150,5220,5080,5150,20515000,"2012-09-27","UNVR"
5210,5220,5160,5210,11850000,"2012-09-28","UNVR"
5150,5200,5070,5150,16775000,"2012-10-01","UNVR"
5210,5240,5160,5210,28142500,"2012-10-02","UNVR"
5220,5260,5210,5220,8995000,"2012-10-03","UNVR"
5220,5260,5200,5220,9465000,"2012-10-04","UNVR"
5210,5250,5200,5210,9547500,"2012-10-05","UNVR"
5180,5220,5110,5180,7987500,"2012-10-08","UNVR"
5200,5210,5140,5200,4070000,"2012-10-09","UNVR"
5180,5200,5160,5180,4155000,"2012-10-10","UNVR"
5190,5200,5170,5190,6212500,"2012-10-11","UNVR"
5220,5220,5180,5220,6387500,"2012-10-12","UNVR"
5200,5220,5180,5200,2240000,"2012-10-15","UNVR"
5180,5210,5160,5180,3980000,"2012-10-16","UNVR"
5170,5190,5130,5170,11427500,"2012-10-17","UNVR"
5190,5190,5140,5190,5142500,"2012-10-18","UNVR"
5200,5210,5170,5200,4782500,"2012-10-19","UNVR"
5190,5190,5120,5190,5087500,"2012-10-22","UNVR"
5100,5200,5090,5100,7582500,"2012-10-23","UNVR"
5100,5170,5090,5100,5507500,"2012-10-24","UNVR"
5090,5140,5090,5090,5062500,"2012-10-25","UNVR"
5110,5120,5050,5110,5327500,"2012-10-29","UNVR"
5230,5230,5110,5230,15440000,"2012-10-30","UNVR"
5210,5230,5200,5210,13867500,"2012-10-31","UNVR"
5260,5260,5190,5260,13745000,"2012-11-01","UNVR"
5270,5280,5240,5270,12955000,"2012-11-02","UNVR"
5220,5280,5190,5220,9577500,"2012-11-05","UNVR"
5200,5230,5150,5200,6115000,"2012-11-06","UNVR"
5260,5270,5180,5260,11157500,"2012-11-07","UNVR"
5250,5250,5170,5250,6022500,"2012-11-08","UNVR"
5200,5250,5170,5200,4832500,"2012-11-09","UNVR"
5170,5230,5170,5170,4902500,"2012-11-12","UNVR"
5170,5200,5170,5170,4342500,"2012-11-13","UNVR"
5230,5240,5150,5230,5917500,"2012-11-14","UNVR"
5130,5230,5120,5130,6010000,"2012-11-19","UNVR"
5200,5230,5130,5200,7220000,"2012-11-20","UNVR"
5240,5240,5170,5240,8500000,"2012-11-21","UNVR"
5260,5300,5200,5260,6200000,"2012-11-22","UNVR"
5290,5290,5260,5290,5195000,"2012-11-23","UNVR"
5380,5380,5280,5380,8855000,"2012-11-26","UNVR"
5160,5340,5160,5160,11932500,"2012-11-27","UNVR"
5260,5310,5180,5260,9442500,"2012-11-28","UNVR"
5360,5360,5280,5360,13045000,"2012-11-29","UNVR"
5270,5390,5200,5270,12010000,"2012-11-30","UNVR"
5240,5280,5200,5240,5147500,"2012-12-03","UNVR"
5250,5250,5170,5250,8657500,"2012-12-04","UNVR"
5200,5240,5180,5200,7552500,"2012-12-05","UNVR"
5200,5220,5180,5200,10037500,"2012-12-06","UNVR"
5250,5250,5170,5250,12022500,"2012-12-07","UNVR"
5190,5240,5170,5190,8487500,"2012-12-10","UNVR"
5190,5220,5170,5190,9990000,"2012-12-11","UNVR"
4630,5160,4550,4630,85745000,"2012-12-12","UNVR"
4070,4500,4040,4070,193932500,"2012-12-13","UNVR"
4440,4470,4020,4440,156602500,"2012-12-14","UNVR"
4360,4480,4320,4360,26892500,"2012-12-17","UNVR"
4320,4400,4230,4320,23585000,"2012-12-18","UNVR"
4310,4330,4240,4310,18907500,"2012-12-19","UNVR"
4110,4280,4080,4110,41280000,"2012-12-20","UNVR"
4160,4220,4100,4160,18910000,"2012-12-21","UNVR"
4260,4270,4220,4260,15,"2012-12-26","UNVR"
4240,4300,4210,4240,7927500,"2012-12-27","UNVR"
4170,4280,4160,4170,13657500,"2012-12-28","UNVR"
4370,4380,4180,4370,17217500,"2013-01-02","UNVR"
4420,4460,4380,4420,20890000,"2013-01-03","UNVR"
4350,4460,4350,4350,11515000,"2013-01-04","UNVR"
4340,4400,4340,4340,9135000,"2013-01-07","UNVR"
4330,4370,4320,4330,10050000,"2013-01-08","UNVR"
4290,4350,4240,4290,21482500,"2013-01-09","UNVR"
4250,4310,4250,4250,7550000,"2013-01-10","UNVR"
4260,4330,4250,4260,9067500,"2013-01-11","UNVR"
4230,4280,4230,4230,12665000,"2013-01-14","UNVR"
4250,4310,4250,4250,6240000,"2013-01-15","UNVR"
4320,4330,4250,4320,6730000,"2013-01-16","UNVR"
4300,4370,4300,4300,10322500,"2013-01-17","UNVR"
4490,4490,4340,4490,26510000,"2013-01-18","UNVR"
4600,4600,4480,4600,20117500,"2013-01-21","UNVR"
4600,4600,4600,4600,0,"2013-01-22","UNVR"
4490,4590,4460,4490,12255000,"2013-01-23","UNVR"
4450,4570,4380,4450,10480000,"2013-01-25","UNVR"
4410,4450,4340,4410,8835000,"2013-01-28","UNVR"
4330,4430,4320,4330,13482500,"2013-01-29","UNVR"
4320,4360,4270,4320,14590000,"2013-01-30","UNVR"
4410,4410,4280,4410,18150000,"2013-01-31","UNVR"
4390,4430,4360,4390,7710000,"2013-02-01","UNVR"
4390,4440,4370,4390,7980000,"2013-02-04","UNVR"
4440,4450,4330,4440,16827500,"2013-02-05","UNVR"
4440,4480,4430,4440,10417500,"2013-02-06","UNVR"
4460,4460,4420,4460,9100000,"2013-02-07","UNVR"
4400,4490,4400,4400,10567500,"2013-02-08","UNVR"
4390,4450,4390,4390,6195000,"2013-02-11","UNVR"
4460,4470,4390,4460,7735000,"2013-02-12","UNVR"
4560,4580,4440,4560,17212500,"2013-02-13","UNVR"
4550,4550,4500,4550,6122500,"2013-02-14","UNVR"
4600,4630,4520,4600,23680000,"2013-02-15","UNVR"
4580,4620,4570,4580,3087500,"2013-02-18","UNVR"
4550,4580,4520,4550,3617500,"2013-02-19","UNVR"
4640,4660,4590,4640,19652500,"2013-02-20","UNVR"
4630,4640,4560,4630,8787500,"2013-02-21","UNVR"
4590,4630,4540,4590,12655000,"2013-02-22","UNVR"
4570,4590,4500,4570,11132500,"2013-02-25","UNVR"
4460,4590,4420,4460,11620000,"2013-02-26","UNVR"
4530,4540,4460,4530,10732500,"2013-02-27","UNVR"
4570,4580,4520,4570,9617500,"2013-02-28","UNVR"
4550,4600,4520,4550,4677500,"2013-03-01","UNVR"
4600,4600,4560,4600,11455000,"2013-03-04","UNVR"
4560,4600,4530,4560,7692500,"2013-03-05","UNVR"
4590,4610,4560,4590,6985000,"2013-03-06","UNVR"
4570,4620,4550,4570,7752500,"2013-03-07","UNVR"
4600,4620,4570,4600,7782500,"2013-03-08","UNVR"
4580,4600,4500,4580,11700000,"2013-03-11","UNVR"
4560,4580,4500,4560,10497500,"2013-03-13","UNVR"
4500,4530,4340,4400,20,"2013-03-14","UNVR"
4480,4560,4430,4460,20,"2013-03-15","UNVR"
4460,4520,4460,4500,20,"2013-03-18","UNVR"
4510,4570,4510,4550,20,"2013-03-19","UNVR"
4550,4550,4480,4510,20,"2013-03-20","UNVR"
4460,4560,4450,4560,20,"2013-03-21","UNVR"
4560,4560,4410,4420,20,"2013-03-22","UNVR"
4460,4550,4460,4550,20,"2013-03-25","UNVR"
4490,4500,4420,4490,12927500,"2013-03-26","UNVR"
4460,4550,4450,4550,20,"2013-03-27","UNVR"
4530,4560,4470,4560,20,"2013-03-28","UNVR"
4480,4560,4430,4430,20,"2013-04-01","UNVR"
4430,4530,4430,4530,20,"2013-04-02","UNVR"
4540,4580,4500,4540,15,"2013-04-03","UNVR"
4540,4550,4500,4550,20,"2013-04-04","UNVR"
4550,4620,4550,4590,20,"2013-04-05","UNVR"
4590,4590,4550,4580,20,"2013-04-08","UNVR"
4580,4590,4540,4540,20,"2013-04-09","UNVR"
4540,4570,4530,4550,20,"2013-04-10","UNVR"
4510,4580,4510,4580,20,"2013-04-11","UNVR"
4600,4600,4530,4560,20,"2013-04-12","UNVR"
4540,4540,4490,4500,20,"2013-04-15","UNVR"
4490,4570,4480,4570,20,"2013-04-16","UNVR"
4520,4550,4510,4540,20,"2013-04-17","UNVR"
4550,4550,4490,4530,20,"2013-04-18","UNVR"
4540,4540,4480,4530,20,"2013-04-19","UNVR"
4530,4570,4490,4500,15,"2013-04-22","UNVR"
4530,4530,4530,4530,0,"2013-04-23","UNVR"
4530,4600,4520,4600,20,"2013-04-24","UNVR"
4600,4600,4570,4600,6950000,"2013-04-25","UNVR"
4600,4600,4550,4550,20,"2013-04-26","UNVR"
4590,4600,4530,4600,20,"2013-04-29","UNVR"
4600,5250,4580,5250,15,"2013-04-30","UNVR"
5000,5170,4960,5140,20,"2013-05-01","UNVR"
5100,5100,5040,5050,20,"2013-05-02","UNVR"
5070,5250,5070,5180,20,"2013-05-03","UNVR"
5220,5400,5220,5400,20,"2013-05-06","UNVR"
5200,5420,5180,5410,20,"2013-05-07","UNVR"
5400,5600,5340,5540,20,"2013-05-08","UNVR"
5440,5500,5410,5500,20,"2013-05-10","UNVR"
5400,5530,5380,5530,20,"2013-05-13","UNVR"
5530,5640,5480,5640,20,"2013-05-14","UNVR"
5640,5680,5600,5620,20,"2013-05-15","UNVR"
5500,5700,5500,5630,20,"2013-05-16","UNVR"
5630,6500,5630,6250,15,"2013-05-17","UNVR"
6250,6370,6250,6310,20,"2013-05-20","UNVR"
6340,6360,6000,6190,20,"2013-05-21","UNVR"
6190,6300,6170,6170,20,"2013-05-22","UNVR"
6090,6390,6090,6320,20,"2013-05-23","UNVR"
6210,6480,6210,6460,20,"2013-05-24","UNVR"
6340,6430,6220,6300,20,"2013-05-27","UNVR"
6300,6890,6200,6610,20,"2013-05-28","UNVR"
6690,6900,6420,6690,10682500,"2013-05-29","UNVR"
6650,6650,6460,6470,20,"2013-05-30","UNVR"
6430,6500,6010,6100,15,"2013-05-31","UNVR"
6000,6000,5780,5810,20,"2013-06-03","UNVR"
5860,6310,5780,6260,15,"2013-06-04","UNVR"
6130,6200,5910,6200,20,"2013-06-05","UNVR"
6160,6160,5730,5780,15,"2013-06-07","UNVR"
5780,5850,5480,5540,20,"2013-06-10","UNVR"
5620,5620,5380,5380,20,"2013-06-11","UNVR"
5350,5980,5190,5890,15,"2013-06-12","UNVR"
5700,5890,5560,5560,20,"2013-06-13","UNVR"
5660,5800,5620,5770,20,"2013-06-14","UNVR"
5720,5900,5700,5780,20,"2013-06-17","UNVR"
5880,6090,5880,5900,20,"2013-06-18","UNVR"
5860,6060,5800,5800,20,"2013-06-19","UNVR"
5780,5800,5500,5510,20,"2013-06-20","UNVR"
5300,5530,5240,5450,20,"2013-06-21","UNVR"
5450,5640,5280,5280,20,"2013-06-24","UNVR"
5240,5500,5110,5200,20,"2013-06-25","UNVR"
5340,5920,5310,5600,20,"2013-06-26","UNVR"
5700,6040,5700,5880,20,"2013-06-27","UNVR"
5960,6150,5960,6150,20,"2013-06-28","UNVR"
5200,6060,5200,5910,15,"2013-07-01","UNVR"
6010,6060,5950,5990,6345000,"2013-07-02","UNVR"
6010,6020,5660,5660,13212500,"2013-07-03","UNVR"
5720,5860,5640,5640,3887500,"2013-07-04","UNVR"
5740,5900,5740,5860,6052500,"2013-07-05","UNVR"
5820,5850,5600,5600,6212500,"2013-07-08","UNVR"
5500,5670,5500,5570,5472500,"2013-07-09","UNVR"
5720,5900,5670,5880,8500000,"2013-07-10","UNVR"
5910,6380,5910,6330,18317500,"2013-07-11","UNVR"
6300,6330,6160,6200,13290000,"2013-07-12","UNVR"
6200,6350,6050,6350,8742500,"2013-07-15","UNVR"
6250,6490,6200,6350,9512500,"2013-07-16","UNVR"
6350,6580,6300,6580,6437500,"2013-07-17","UNVR"
6400,6870,6400,6780,13510000,"2013-07-18","UNVR"
6760,6920,6740,6920,13185000,"2013-07-19","UNVR"
6780,6920,6600,6600,4757500,"2013-07-22","UNVR"
6600,6800,6600,6800,8500000,"2013-07-23","UNVR"
6840,6880,6460,6800,12517500,"2013-07-24","UNVR"
6820,6860,6560,6570,8907500,"2013-07-25","UNVR"
6570,6700,6490,6590,3090000,"2013-07-26","UNVR"
6580,6590,6320,6360,8100000,"2013-07-29","UNVR"
6400,6640,6400,6440,7285000,"2013-07-30","UNVR"
6340,6530,6330,6360,8927500,"2013-07-31","UNVR"
6400,6470,6330,6390,9180000,"2013-08-01","UNVR"
6400,6400,6190,6290,9560000,"2013-08-02","UNVR"
6310,6310,5700,6000,14772500,"2013-08-12","UNVR"
6080,6310,6010,6270,13412500,"2013-08-13","UNVR"
6270,6320,6180,6250,5e+06,"2013-08-14","UNVR"
6150,6190,6030,6140,6560000,"2013-08-15","UNVR"
6120,6270,6060,6140,5005000,"2013-08-16","UNVR"
6040,6150,5840,5840,5957500,"2013-08-19","UNVR"
5740,5850,5460,5780,18070000,"2013-08-20","UNVR"
5790,5990,5720,5900,8762500,"2013-08-21","UNVR"
5800,5950,5700,5950,8307500,"2013-08-22","UNVR"
5860,6080,5800,5800,7820000,"2013-08-23","UNVR"
5720,5910,5660,5660,4957500,"2013-08-26","UNVR"
5600,5650,5460,5570,7205000,"2013-08-27","UNVR"
5480,5760,5320,5600,9737500,"2013-08-28","UNVR"
5600,5770,5510,5670,14780000,"2013-08-29","UNVR"
5700,6440,5680,6240,22267500,"2013-08-30","UNVR"
6240,6240,6020,6120,7760000,"2013-09-02","UNVR"
6130,6300,6050,6300,14750000,"2013-09-03","UNVR"
6300,6300,6080,6110,5340000,"2013-09-04","UNVR"
6210,6290,6130,6200,6492500,"2013-09-05","UNVR"
6300,6400,6200,6380,10782500,"2013-09-06","UNVR"
6390,6440,6360,6400,9215000,"2013-09-09","UNVR"
6450,6600,6400,6600,14255000,"2013-09-10","UNVR"
6620,6660,6480,6600,12180000,"2013-09-11","UNVR"
6500,6540,6170,6170,13935000,"2013-09-12","UNVR"
6160,6250,6120,6140,6357500,"2013-09-13","UNVR"
6180,6430,6170,6430,11050000,"2013-09-16","UNVR"
6400,6400,6180,6300,11710000,"2013-09-17","UNVR"
6370,6370,6150,6150,9120000,"2013-09-18","UNVR"
6300,6600,6300,6320,18805000,"2013-09-19","UNVR"
6320,6400,6250,6400,6737500,"2013-09-20","UNVR"
6300,6400,6160,6390,7792500,"2013-09-23","UNVR"
6280,6410,6280,6300,7710000,"2013-09-24","UNVR"
6150,6360,6150,6300,10180000,"2013-09-25","UNVR"
6380,6390,6160,6160,10302500,"2013-09-26","UNVR"
6260,6350,6190,6190,5222500,"2013-09-27","UNVR"
6190,6230,6030,6030,9847500,"2013-09-30","UNVR"
6030,6140,6010,6060,6635000,"2013-10-01","UNVR"
6060,6200,6060,6200,4752500,"2013-10-02","UNVR"
6160,6290,6160,6180,5140000,"2013-10-03","UNVR"
6180,6180,6100,6140,9937500,"2013-10-04","UNVR"
6140,6140,6060,6060,6097500,"2013-10-07","UNVR"
6060,6120,6030,6090,10715000,"2013-10-08","UNVR"
6100,6140,6050,6050,13657500,"2013-10-09","UNVR"
6120,6150,6060,6060,9402500,"2013-10-10","UNVR"
6100,6150,6070,6150,9085000,"2013-10-11","UNVR"
6150,6180,5920,6020,14975000,"2013-10-16","UNVR"
6120,6140,6030,6120,7282500,"2013-10-17","UNVR"
6140,6160,6100,6160,4637500,"2013-10-18","UNVR"
6200,6330,6160,6300,6540000,"2013-10-21","UNVR"
6320,6320,6100,6160,13150000,"2013-10-22","UNVR"
6230,7470,6210,6340,66040000,"2013-10-23","UNVR"
6300,6470,6300,6430,8405000,"2013-10-24","UNVR"
6390,6430,6390,6410,4125000,"2013-10-25","UNVR"
6430,6450,6390,6400,3592500,"2013-10-28","UNVR"
6400,6420,6320,6360,5992500,"2013-10-29","UNVR"
6420,6420,6130,6250,12940000,"2013-10-30","UNVR"
6100,6160,6000,6000,17272500,"2013-10-31","UNVR"
5960,6120,5960,5960,12017500,"2013-11-01","UNVR"
6000,6020,5900,5970,5377500,"2013-11-04","UNVR"
6010,6160,5970,6160,8972500,"2013-11-06","UNVR"
6030,6140,6030,6040,3630000,"2013-11-07","UNVR"
6040,6040,6000,6030,4975000,"2013-11-08","UNVR"
6030,6050,5940,5960,7005000,"2013-11-11","UNVR"
6000,6020,5850,5960,6640000,"2013-11-12","UNVR"
5940,5980,5850,5920,6265000,"2013-11-13","UNVR"
5950,6000,5950,5980,4425000,"2013-11-14","UNVR"
5980,5980,5800,5800,7872500,"2013-11-15","UNVR"
5820,5900,5820,5900,4767500,"2013-11-18","UNVR"
5900,5910,5820,5840,5840000,"2013-11-19","UNVR"
5940,5940,5700,5740,10302500,"2013-11-20","UNVR"
5700,5710,5440,5510,24497500,"2013-11-21","UNVR"
5610,5620,5480,5490,9992500,"2013-11-22","UNVR"
5520,5570,5500,5560,3520000,"2013-11-25","UNVR"
5520,5530,5140,5200,67450000,"2013-11-26","UNVR"
5270,5380,5140,5340,20720000,"2013-11-27","UNVR"
5380,5400,5250,5330,7535000,"2013-11-28","UNVR"
5340,5370,5270,5320,7147500,"2013-11-29","UNVR"
5320,5460,5320,5410,11442500,"2013-12-02","UNVR"
5390,5390,5220,5250,13085000,"2013-12-03","UNVR"
5200,5230,5160,5160,10717500,"2013-12-04","UNVR"
5160,5160,5060,5100,11035000,"2013-12-05","UNVR"
5090,5160,5020,5100,7560000,"2013-12-06","UNVR"
5140,5350,5120,5250,14305000,"2013-12-09","UNVR"
5320,5390,5260,5360,9160000,"2013-12-10","UNVR"
5360,5370,5270,5320,7847500,"2013-12-11","UNVR"
5260,5320,5260,5300,9040000,"2013-12-12","UNVR"
5280,5310,5140,5190,6890000,"2013-12-13","UNVR"
5150,5220,5100,5150,4360000,"2013-12-16","UNVR"
5200,5240,5170,5200,11707500,"2013-12-17","UNVR"
5280,5280,5070,5180,10855000,"2013-12-18","UNVR"
5240,5270,5160,5180,6597500,"2013-12-19","UNVR"
5200,5280,5100,5200,8767500,"2013-12-20","UNVR"
5260,5270,5110,5110,6597500,"2013-12-23","UNVR"
5130,5230,5120,5220,5030000,"2013-12-24","UNVR"
5200,5380,5200,5320,7810000,"2013-12-27","UNVR"
5370,5400,5200,5200,10530000,"2013-12-30","UNVR"
5280,5360,5280,5360,6175000,"2014-01-02","UNVR"
5290,5360,5240,5300,8817500,"2014-01-03","UNVR"
5360,5360,5280,5350,6357500,"2014-01-06","UNVR"
5350,5360,5240,5240,7055500,"2014-01-07","UNVR"
5280,5315,5185,5240,10381500,"2014-01-08","UNVR"
5210,5285,5185,5215,9274500,"2014-01-09","UNVR"
5185,5300,5160,5180,11790500,"2014-01-10","UNVR"
5300,5435,5260,5405,17524000,"2014-01-13","UNVR"
5420,5690,5415,5605,27483000,"2014-01-15","UNVR"
5615,5640,5490,5560,11031000,"2014-01-16","UNVR"
5570,5570,5500,5530,5573000,"2014-01-17","UNVR"
5545,5615,5520,5610,4428000,"2014-01-20","UNVR"
5640,5640,5540,5630,3699000,"2014-01-21","UNVR"
5580,5715,5580,5700,13677500,"2014-01-22","UNVR"
5730,5755,5645,5715,11185000,"2014-01-23","UNVR"
5615,5670,5565,5615,9590500,"2014-01-24","UNVR"
5490,5490,5300,5425,12475000,"2014-01-27","UNVR"
5425,5610,5400,5540,11326000,"2014-01-28","UNVR"
5580,5725,5580,5700,14106000,"2014-01-29","UNVR"
5600,5730,5580,5710,17600000,"2014-01-30","UNVR"
5680,5705,5610,5680,10174500,"2014-02-03","UNVR"
5570,5615,5550,5570,8808500,"2014-02-04","UNVR"
5600,5680,5595,5625,7780000,"2014-02-05","UNVR"
5600,5700,5590,5640,14201500,"2014-02-06","UNVR"
5695,5730,5630,5645,8042500,"2014-02-07","UNVR"
5660,5700,5620,5620,5104000,"2014-02-10","UNVR"
5620,5660,5505,5520,15378500,"2014-02-11","UNVR"
5550,5605,5550,5600,3756000,"2014-02-12","UNVR"
5620,5640,5610,5625,4622000,"2014-02-13","UNVR"
5660,5680,5615,5675,9046000,"2014-02-14","UNVR"
5695,5715,5665,5675,8066500,"2014-02-17","UNVR"
5675,5700,5605,5615,3825500,"2014-02-18","UNVR"
5650,5680,5615,5680,6207500,"2014-02-19","UNVR"
5680,5680,5610,5660,6617000,"2014-02-20","UNVR"
5670,5705,5660,5680,9464000,"2014-02-21","UNVR"
5680,5700,5645,5675,3862000,"2014-02-24","UNVR"
5680,5690,5625,5680,6097500,"2014-02-25","UNVR"
5675,5680,5605,5605,9038000,"2014-02-26","UNVR"
5605,5680,5600,5605,7583500,"2014-02-27","UNVR"
5605,5715,5595,5715,13213000,"2014-02-28","UNVR"
5620,5670,5620,5655,3901000,"2014-03-03","UNVR"
5635,5640,5600,5605,7879000,"2014-03-04","UNVR"
5640,5650,5620,5625,7794000,"2014-03-05","UNVR"
5630,5660,5625,5660,5919000,"2014-03-06","UNVR"
5670,5680,5625,5625,6462500,"2014-03-07","UNVR"
5620,5660,5620,5650,4240000,"2014-03-10","UNVR"
5640,5700,5615,5695,9185000,"2014-03-11","UNVR"
5660,5855,5640,5800,21607500,"2014-03-12","UNVR"
5855,6115,5840,6060,24143500,"2014-03-13","UNVR"
6000,6270,5925,6175,15479500,"2014-03-14","UNVR"
6200,6200,5875,5945,13847500,"2014-03-17","UNVR"
5990,6000,5700,5795,16249000,"2014-03-18","UNVR"
5795,5895,5715,5780,10772500,"2014-03-19","UNVR"
5760,5775,5600,5625,10849000,"2014-03-20","UNVR"
5635,5695,5505,5625,13837000,"2014-03-21","UNVR"
5640,5680,5630,5660,7412000,"2014-03-24","UNVR"
5625,5680,5620,5650,5253500,"2014-03-25","UNVR"
5660,5800,5660,5745,8464500,"2014-03-26","UNVR"
5740,5800,5710,5740,11503500,"2014-03-27","UNVR"
5740,5900,5740,5850,15810000,"2014-03-28","UNVR"
5900,6040,5900,6000,18885500,"2014-04-01","UNVR"
6000,6010,5925,5985,9913000,"2014-04-02","UNVR"
5990,6020,5980,6000,11419500,"2014-04-03","UNVR"
6000,6015,5820,5880,4159000,"2014-04-04","UNVR"
5890,6000,5880,5990,10629500,"2014-04-07","UNVR"
5920,5970,5910,5935,8002000,"2014-04-08","UNVR"
5935,5935,5935,5935,0,"2014-04-09","UNVR"
5940,5960,5840,5910,10012000,"2014-04-10","UNVR"
5800,6105,5780,6105,11759500,"2014-04-11","UNVR"
5965,6160,5965,6150,6889000,"2014-04-14","UNVR"
6170,6195,6035,6135,5066500,"2014-04-15","UNVR"
6180,6180,6020,6020,5473500,"2014-04-16","UNVR"
6080,6160,6060,6160,6067500,"2014-04-17","UNVR"
6160,6185,6140,6140,2746000,"2014-04-21","UNVR"
6140,6165,6090,6165,4972000,"2014-04-22","UNVR"
6150,6170,5995,5995,4316000,"2014-04-23","UNVR"
6000,6095,5810,5860,12060500,"2014-04-24","UNVR"
5910,5910,5805,5805,9538500,"2014-04-25","UNVR"
5800,5805,5700,5715,15163000,"2014-04-28","UNVR"
5715,5850,5715,5800,7823000,"2014-04-29","UNVR"
5890,5890,5835,5850,6525000,"2014-04-30","UNVR"
5760,5870,5760,5840,3765000,"2014-05-02","UNVR"
5840,6000,5840,5945,6503000,"2014-05-05","UNVR"
5950,5950,5870,5875,2002000,"2014-05-06","UNVR"
5950,6080,5900,6045,9430500,"2014-05-07","UNVR"
6080,6095,6005,6080,6035000,"2014-05-08","UNVR"
6080,6150,6030,6150,8003500,"2014-05-09","UNVR"
6100,6150,6095,6115,8618000,"2014-05-12","UNVR"
6115,6160,5950,6040,6557000,"2014-05-13","UNVR"
6040,6160,6040,6160,9854500,"2014-05-14","UNVR"
6120,6160,6050,6160,9577500,"2014-05-16","UNVR"
6100,6170,6000,6100,10479000,"2014-05-19","UNVR"
5920,6100,5845,5920,18308500,"2014-05-20","UNVR"
6000,6010,5880,6000,9348500,"2014-05-21","UNVR"
6005,6040,6000,6005,6945500,"2014-05-22","UNVR"
6005,6095,5980,6005,5145500,"2014-05-23","UNVR"
6025,6080,5985,6025,2632000,"2014-05-26","UNVR"
6040,6070,6020,6040,4376000,"2014-05-28","UNVR"
5825,6090,5825,5825,16546000,"2014-05-30","UNVR"
5950,5950,5840,5950,5471500,"2014-06-02","UNVR"
6010,6030,5925,6010,7553500,"2014-06-03","UNVR"
6055,6055,5905,6055,5828500,"2014-06-04","UNVR"
6095,6095,6055,6090,5789000,"2014-06-05","UNVR"
6095,6100,6045,6095,2907500,"2014-06-06","UNVR"
5995,6110,5980,5995,4678000,"2014-06-09","UNVR"
6040,6040,6000,6040,4052500,"2014-06-10","UNVR"
6095,6095,6005,6095,5481000,"2014-06-11","UNVR"
6000,6090,5990,6000,10054500,"2014-06-12","UNVR"
5960,5990,5940,5960,8032000,"2014-06-13","UNVR"
5930,5980,5920,5930,11989000,"2014-06-16","UNVR"
5900,5925,5860,5900,6562000,"2014-06-17","UNVR"
5880,6000,5865,5880,8015000,"2014-06-18","UNVR"
5910,5920,5855,5910,14407000,"2014-06-19","UNVR"
5975,5990,5885,5975,13152000,"2014-06-20","UNVR"
5960,5975,5945,5960,9629500,"2014-06-23","UNVR"
5940,6000,5940,5940,5167500,"2014-06-24","UNVR"
5940,5955,5905,5940,2921500,"2014-06-25","UNVR"
5960,5990,5865,5960,16508000,"2014-06-26","UNVR"
5895,5920,5885,5895,6208000,"2014-06-27","UNVR"
5855,5910,5855,5855,10203000,"2014-06-30","UNVR"
5950,5950,5850,5950,3644000,"2014-07-01","UNVR"
6065,6065,5900,6065,3357500,"2014-07-02","UNVR"
6040,6100,5990,6040,7896000,"2014-07-03","UNVR"
6060,6065,6000,6060,5251000,"2014-07-04","UNVR"
6180,6185,6060,6180,11751000,"2014-07-07","UNVR"
6245,6270,6160,6245,15979000,"2014-07-08","UNVR"
6245,6245,6245,6245,0,"2014-07-09","UNVR"
6280,6600,6165,6280,35262500,"2014-07-10","UNVR"
6080,6240,6020,6080,14766000,"2014-07-11","UNVR"
6080,6110,6000,6080,5364500,"2014-07-14","UNVR"
6275,6280,6110,6275,10220000,"2014-07-15","UNVR"
6250,6320,6185,6250,11136500,"2014-07-16","UNVR"
6180,6275,6040,6180,14736000,"2014-07-17","UNVR"
6185,6235,6080,6185,6690500,"2014-07-18","UNVR"
6220,6265,6195,6220,10001500,"2014-07-21","UNVR"
6240,6275,6145,6240,10057000,"2014-07-22","UNVR"
6245,6295,6240,6245,6232000,"2014-07-23","UNVR"
6230,6285,6220,6230,4589500,"2014-07-24","UNVR"
6150,6260,6125,6150,11312500,"2014-07-25","UNVR"
6295,6295,5900,6295,10228500,"2014-08-04","UNVR"
6180,6290,6155,6180,6839000,"2014-08-05","UNVR"
6150,6190,6105,6150,5213500,"2014-08-06","UNVR"
6155,6200,6100,6155,6530500,"2014-08-07","UNVR"
6100,6200,6100,6100,2459500,"2014-08-08","UNVR"
6250,6250,6175,6250,3602000,"2014-08-11","UNVR"
6270,6280,6225,6270,4177000,"2014-08-12","UNVR"
6400,6400,6250,6400,8259000,"2014-08-13","UNVR"
6395,6400,6260,6395,7801500,"2014-08-14","UNVR"
6380,6400,6355,6380,1131000,"2014-08-15","UNVR"
6300,6400,6295,6300,2859500,"2014-08-18","UNVR"
6290,6355,6270,6290,5968500,"2014-08-19","UNVR"
6380,6390,6295,6380,2394000,"2014-08-20","UNVR"
6380,6380,6300,6380,2590500,"2014-08-21","UNVR"
6320,6400,6300,6320,7270000,"2014-08-22","UNVR"
6300,6370,6300,6300,2970500,"2014-08-25","UNVR"
6335,6365,6280,6335,8420500,"2014-08-26","UNVR"
6390,6390,6265,6390,5323500,"2014-08-27","UNVR"
6420,6420,6340,6420,6384500,"2014-08-28","UNVR"
6205,6415,6205,6205,8903500,"2014-08-29","UNVR"
6400,6400,6290,6400,4193500,"2014-09-01","UNVR"
6400,6420,6395,6400,2877000,"2014-09-02","UNVR"
6400,6410,6320,6400,2102000,"2014-09-03","UNVR"
6335,6410,6290,6335,5726500,"2014-09-04","UNVR"
6365,6385,6295,6365,5397000,"2014-09-05","UNVR"
6370,6395,6345,6370,4074500,"2014-09-08","UNVR"
6260,6390,6235,6260,5552500,"2014-09-09","UNVR"
6230,6260,6220,6230,3408500,"2014-09-10","UNVR"
6235,6360,6220,6235,5412000,"2014-09-11","UNVR"
6260,6320,6225,6260,5078000,"2014-09-12","UNVR"
6265,6300,6230,6265,2954000,"2014-09-15","UNVR"
6320,6340,6220,6320,7236500,"2014-09-16","UNVR"
6380,6380,6350,6380,4624000,"2014-09-17","UNVR"
6395,6395,6340,6395,2805000,"2014-09-18","UNVR"
6350,6395,6305,6350,9786500,"2014-09-19","UNVR"
6395,6395,6320,6395,3984500,"2014-09-22","UNVR"
6300,6350,6300,6300,5419500,"2014-09-23","UNVR"
6265,6380,6265,6265,2992500,"2014-09-24","UNVR"
6260,6370,6260,6260,3275500,"2014-09-25","UNVR"
6360,6360,6205,6360,4100500,"2014-09-26","UNVR"
6400,6400,6260,6400,5803500,"2014-09-29","UNVR"
6360,6400,6300,6360,7498000,"2014-09-30","UNVR"
6360,6390,6315,6360,4520000,"2014-10-01","UNVR"
6330,6380,6285,6330,5440000,"2014-10-02","UNVR"
6155,6360,6155,6155,5775500,"2014-10-03","UNVR"
6150,6255,6140,6150,4035000,"2014-10-06","UNVR"
6130,6200,6100,6130,8584500,"2014-10-07","UNVR"
6115,6195,6100,6115,8111500,"2014-10-08","UNVR"
6140,6240,6140,6140,2538000,"2014-10-09","UNVR"
6160,6205,6100,6160,2720000,"2014-10-10","UNVR"
6100,6155,6100,6100,3573000,"2014-10-13","UNVR"
6185,6230,6100,6185,6995000,"2014-10-14","UNVR"
6220,6265,6185,6220,5868500,"2014-10-15","UNVR"
6185,6290,6145,6185,4644000,"2014-10-16","UNVR"
6390,6400,6160,6390,12403000,"2014-10-17","UNVR"
6235,6440,6235,6235,10222500,"2014-10-20","UNVR"
6325,6400,6285,6325,6021000,"2014-10-21","UNVR"
6405,6410,6360,6405,7192000,"2014-10-22","UNVR"
6240,6440,6235,6240,21049000,"2014-10-23","UNVR"
6120,6205,6050,6120,18269500,"2014-10-24","UNVR"
6010,6135,6010,6010,11940500,"2014-10-27","UNVR"
5975,6055,5925,5975,11860500,"2014-10-28","UNVR"
6220,6220,5990,6220,10107000,"2014-10-29","UNVR"
6090,6170,6050,6090,10366500,"2014-10-30","UNVR"
6080,6120,5995,6080,13573500,"2014-10-31","UNVR"
6090,6120,6030,6090,10195000,"2014-11-03","UNVR"
6075,6090,6055,6075,4815000,"2014-11-04","UNVR"
6065,6080,6050,6065,6259000,"2014-11-05","UNVR"
6020,6085,6020,6020,6373000,"2014-11-06","UNVR"
5960,6040,5960,5960,8196000,"2014-11-07","UNVR"
5985,6055,5940,5985,5850500,"2014-11-10","UNVR"
6105,6120,5995,6105,6663500,"2014-11-11","UNVR"
6110,6130,6060,6110,3480000,"2014-11-12","UNVR"
6130,6130,6060,6130,3355500,"2014-11-13","UNVR"
6090,6165,6060,6090,5726500,"2014-11-14","UNVR"
6090,6275,6080,6210,8667000,"2014-11-17","UNVR"
6320,6325,6210,6320,6681000,"2014-11-18","UNVR"
6220,6355,6205,6220,5876500,"2014-11-19","UNVR"
6280,6280,6160,6280,6944000,"2014-11-20","UNVR"
6290,6290,6205,6290,4220500,"2014-11-21","UNVR"
6300,6300,6220,6300,5295500,"2014-11-24","UNVR"
6340,6340,6225,6340,11673500,"2014-11-25","UNVR"
6320,6340,6225,6320,5185500,"2014-11-26","UNVR"
6400,6400,6260,6400,7736500,"2014-11-27","UNVR"
6360,6400,6330,6360,3067500,"2014-11-28","UNVR"
6360,6360,6260,6275,9168500,"2014-12-01","UNVR"
6260,6360,6240,6255,24952500,"2014-12-02","UNVR"
6240,6280,6205,6255,5042000,"2014-12-03","UNVR"
6260,6420,6255,6315,11227500,"2014-12-04","UNVR"
6280,6380,6280,6335,2669500,"2014-12-05","UNVR"
6340,6340,6210,6230,6200500,"2014-12-08","UNVR"
6200,6235,6195,6205,8040000,"2014-12-09","UNVR"
6205,6225,6200,6220,4364000,"2014-12-10","UNVR"
6215,6215,6180,6180,12949000,"2014-12-11","UNVR"
6180,6210,6180,6195,5052000,"2014-12-12","UNVR"
6110,6250,6105,6245,5897500,"2014-12-15","UNVR"
6205,6255,6120,6240,9154000,"2014-12-16","UNVR"
6255,6300,6140,6140,7635500,"2014-12-17","UNVR"
6220,6340,6185,6340,6115000,"2014-12-18","UNVR"
6350,6400,6305,6400,9887500,"2014-12-19","UNVR"
6400,6400,6300,6300,3543500,"2014-12-22","UNVR"
6345,6360,6300,6300,3349500,"2014-12-23","UNVR"
6310,6385,6300,6305,1758000,"2014-12-24","UNVR"
6380,6390,6330,6390,2968000,"2014-12-29","UNVR"
6345,6460,6340,6460,9054500,"2014-12-30","UNVR"
6460,6525,6455,6505,3834500,"2015-01-02","UNVR"
6495,6505,6455,6495,8807000,"2015-01-05","UNVR"
6460,6500,6430,6495,7003500,"2015-01-06","UNVR"
6500,6740,6500,6625,14507000,"2015-01-07","UNVR"
6620,6690,6620,6675,13274500,"2015-01-08","UNVR"
6620,6690,6595,6645,10390000,"2015-01-09","UNVR"
6575,6580,6420,6420,6130500,"2015-01-12","UNVR"
6520,6620,6495,6600,5970500,"2015-01-13","UNVR"
6645,6650,6530,6530,4891000,"2015-01-14","UNVR"
6545,6600,6530,6545,1630000,"2015-01-15","UNVR"
6595,6800,6530,6700,4857000,"2015-01-16","UNVR"
6700,6800,6680,6800,5275500,"2015-01-19","UNVR"
6735,6840,6735,6840,12651500,"2015-01-20","UNVR"
6840,7190,6840,7190,14445000,"2015-01-21","UNVR"
7000,7200,7000,7160,6515500,"2015-01-22","UNVR"
7210,7255,7160,7240,11648500,"2015-01-23","UNVR"
7220,7220,6825,7100,17868500,"2015-01-26","UNVR"
7100,7125,6965,7105,5894500,"2015-01-27","UNVR"
7100,7140,7045,7100,5197500,"2015-01-28","UNVR"
7120,7130,7025,7075,5218500,"2015-01-29","UNVR"
7120,7180,7100,7165,9832000,"2015-01-30","UNVR"
7200,7335,7150,7235,7491500,"2015-02-02","UNVR"
7220,7300,7220,7275,2952500,"2015-02-03","UNVR"
7270,7300,7265,7280,8229500,"2015-02-04","UNVR"
7200,7200,6970,7050,14658000,"2015-02-05","UNVR"
7000,7400,7000,7330,11806000,"2015-02-06","UNVR"
7380,7380,7200,7225,3611500,"2015-02-09","UNVR"
7225,7335,7100,7100,8954500,"2015-02-10","UNVR"
7200,7200,7115,7135,6351500,"2015-02-11","UNVR"
7135,7135,7040,7135,4965500,"2015-02-12","UNVR"
7160,7280,7080,7265,5548000,"2015-02-13","UNVR"
7285,7285,7020,7020,5764000,"2015-02-16","UNVR"
7120,7180,7070,7180,4037500,"2015-02-17","UNVR"
7180,7200,7100,7100,5194500,"2015-02-18","UNVR"
7100,7160,7060,7065,6567500,"2015-02-20","UNVR"
7080,7220,7080,7210,6402000,"2015-02-23","UNVR"
7200,7210,7140,7205,5669000,"2015-02-24","UNVR"
7220,7270,7205,7270,6600000,"2015-02-25","UNVR"
7230,7330,7145,7300,8736500,"2015-02-26","UNVR"
7225,7285,7200,7200,9971000,"2015-02-27","UNVR"
7200,7300,7150,7280,6018500,"2015-03-02","UNVR"
7250,7330,7215,7215,9230000,"2015-03-03","UNVR"
7240,7270,7210,7220,3130000,"2015-03-04","UNVR"
7250,7345,7220,7250,5711000,"2015-03-05","UNVR"
7300,7560,7270,7560,12435000,"2015-03-06","UNVR"
7500,7500,7410,7500,10916500,"2015-03-09","UNVR"
7460,7560,7305,7560,11208000,"2015-03-10","UNVR"
7500,7750,7420,7750,17267000,"2015-03-11","UNVR"
7750,7965,7700,7965,11804000,"2015-03-12","UNVR"
7960,8025,7900,7975,7656500,"2015-03-13","UNVR"
7975,7975,7900,7915,7660000,"2015-03-16","UNVR"
7915,7970,7775,7800,6808500,"2015-03-17","UNVR"
7790,7790,7500,7500,10806000,"2015-03-18","UNVR"
7600,7700,7600,7660,7586000,"2015-03-19","UNVR"
7660,7695,7615,7660,10655500,"2015-03-20","UNVR"
7665,7760,7665,7725,4662500,"2015-03-23","UNVR"
7730,7800,7725,7780,10474000,"2015-03-24","UNVR"
7750,7780,7740,7765,10222500,"2015-03-25","UNVR"
7750,7815,7700,7700,7382500,"2015-03-26","UNVR"
7740,7880,7740,7820,8610000,"2015-03-27","UNVR"
7880,7980,7880,7930,7540000,"2015-03-30","UNVR"
8100,8100,7930,7930,18220500,"2015-03-31","UNVR"
7840,7920,7795,7805,8069500,"2015-04-01","UNVR"
7910,7910,7795,7810,7393000,"2015-04-02","UNVR"
7815,7915,7815,7860,1876000,"2015-04-06","UNVR"
7860,7980,7860,7960,7161000,"2015-04-07","UNVR"
7965,7975,7735,7740,14001500,"2015-04-08","UNVR"
7750,7870,7750,7870,7920000,"2015-04-09","UNVR"
7900,7900,7860,7880,5671000,"2015-04-10","UNVR"
7955,7955,7800,7955,6549500,"2015-04-13","UNVR"
7955,7955,7700,7750,11763500,"2015-04-14","UNVR"
7840,7840,7660,7725,8007500,"2015-04-15","UNVR"
7725,7785,7535,7620,15871000,"2015-04-16","UNVR"
7650,7730,7625,7625,5969000,"2015-04-17","UNVR"
7680,7725,7655,7680,6129500,"2015-04-20","UNVR"
7740,8000,7735,8000,12077000,"2015-04-21","UNVR"
8000,8215,7840,8070,17378000,"2015-04-22","UNVR"
8105,8500,8090,8350,14634000,"2015-04-23","UNVR"
8600,8685,8500,8600,10015000,"2015-04-24","UNVR"
8060,8600,8060,8415,10850000,"2015-04-27","UNVR"
8415,8900,8245,8900,10102000,"2015-04-28","UNVR"
8900,8900,7920,8450,24537000,"2015-04-29","UNVR"
8300,8820,8100,8520,21140500,"2015-04-30","UNVR"
8520,8820,8520,8600,6918500,"2015-05-04","UNVR"
8620,8860,8620,8835,10615000,"2015-05-05","UNVR"
8660,9200,8660,9035,13108000,"2015-05-06","UNVR"
9035,9100,8680,8680,8848000,"2015-05-07","UNVR"
8900,8960,8800,8800,8868500,"2015-05-08","UNVR"
8820,8890,8715,8730,2693000,"2015-05-11","UNVR"
8780,8780,8500,8500,8701000,"2015-05-12","UNVR"
8700,8700,8460,8460,7739000,"2015-05-13","UNVR"
8430,8750,8430,8700,7701500,"2015-05-15","UNVR"
8710,8775,8630,8770,3913000,"2015-05-18","UNVR"
8760,8790,8630,8770,8995000,"2015-05-19","UNVR"
8770,8770,8670,8670,5985500,"2015-05-20","UNVR"
8685,8755,8545,8570,6452500,"2015-05-21","UNVR"
8700,8780,8600,8755,9487500,"2015-05-22","UNVR"
8755,8910,8755,8880,6949000,"2015-05-25","UNVR"
8850,9200,8825,9145,14613500,"2015-05-26","UNVR"
9145,9155,8870,8900,7873500,"2015-05-27","UNVR"
8990,9025,8915,8990,20237000,"2015-05-28","UNVR"
8950,9080,8660,8660,20783000,"2015-05-29","UNVR"
8700,8740,8600,8640,5113500,"2015-06-01","UNVR"
8660,8735,8500,8720,9397500,"2015-06-03","UNVR"
8630,8715,8530,8530,12987500,"2015-06-04","UNVR"
8500,8520,8400,8430,8897000,"2015-06-05","UNVR"
8420,8430,8180,8310,12999000,"2015-06-08","UNVR"
8310,8310,7900,7940,16853500,"2015-06-09","UNVR"
7940,8315,7940,8270,10440000,"2015-06-10","UNVR"
8300,8390,8080,8130,11600000,"2015-06-11","UNVR"
8160,8340,8160,8245,3736000,"2015-06-12","UNVR"
8180,8230,8060,8060,6086500,"2015-06-15","UNVR"
8000,8145,8000,8000,5281000,"2015-06-16","UNVR"
8080,8235,8080,8185,6588500,"2015-06-17","UNVR"
8185,8315,8185,8300,7345000,"2015-06-18","UNVR"
8300,8400,8290,8290,8467500,"2015-06-19","UNVR"
8340,8340,8205,8310,4279000,"2015-06-22","UNVR"
8310,8425,8100,8100,6304000,"2015-06-23","UNVR"
8255,8280,8240,8280,7533000,"2015-06-24","UNVR"
8280,8295,8155,8155,7230000,"2015-06-25","UNVR"
8160,8220,7860,8000,15006500,"2015-06-26","UNVR"
8000,8000,7860,7925,9733000,"2015-06-29","UNVR"
7925,8195,7900,7900,13723000,"2015-06-30","UNVR"
7980,8090,7960,8000,5175500,"2015-07-01","UNVR"
8010,8195,8010,8065,7185000,"2015-07-02","UNVR"
8065,8275,8060,8275,4066500,"2015-07-03","UNVR"
8170,8260,8100,8100,3331500,"2015-07-06","UNVR"
8120,8155,7970,8050,8578000,"2015-07-07","UNVR"
8240,8240,8020,8140,8112500,"2015-07-08","UNVR"
8065,8085,7975,8020,9827000,"2015-07-09","UNVR"
8100,8100,8025,8040,6129000,"2015-07-10","UNVR"
8000,8200,8000,8070,5020000,"2015-07-13","UNVR"
8090,8130,7985,8000,6465500,"2015-07-14","UNVR"
8020,8075,8000,8045,7394500,"2015-07-15","UNVR"
8060,8075,7980,8005,10700500,"2015-07-22","UNVR"
8020,8030,7995,8030,13404500,"2015-07-23","UNVR"
8030,8075,7975,7995,7339000,"2015-07-24","UNVR"
7970,8000,7930,7950,8667500,"2015-07-27","UNVR"
7960,8020,7900,8000,6133000,"2015-07-28","UNVR"
8000,8005,7910,7940,6511500,"2015-07-29","UNVR"
7940,7940,7620,7700,12821000,"2015-07-30","UNVR"
7740,8010,7710,8000,10417000,"2015-07-31","UNVR"
7850,7850,7745,7775,11023500,"2015-08-03","UNVR"
7750,7770,7700,7720,7661500,"2015-08-04","UNVR"
7720,7840,7710,7840,7130500,"2015-08-05","UNVR"
7840,7865,7690,7690,8788000,"2015-08-06","UNVR"
7745,7785,7650,7740,4310000,"2015-08-07","UNVR"
7740,7740,7555,7690,4051000,"2015-08-10","UNVR"
7700,7720,7405,7450,8320000,"2015-08-11","UNVR"
7400,7400,7105,7150,10857000,"2015-08-12","UNVR"
7230,7740,7200,7420,8958000,"2015-08-13","UNVR"
7430,7485,7340,7360,5536500,"2015-08-14","UNVR"
7340,7360,7160,7325,9731000,"2015-08-18","UNVR"
7240,7320,7165,7185,5452000,"2015-08-19","UNVR"
7190,7200,7120,7155,10842500,"2015-08-20","UNVR"
7130,7385,7060,7120,8404000,"2015-08-21","UNVR"
7000,7000,6600,6800,18657500,"2015-08-24","UNVR"
6800,7480,6725,7420,11792500,"2015-08-25","UNVR"
7250,7400,7150,7250,12651500,"2015-08-26","UNVR"
7320,7860,7320,7750,13218000,"2015-08-27","UNVR"
7800,7940,7600,7600,7212500,"2015-08-28","UNVR"
7800,8080,7750,7945,14733000,"2015-08-31","UNVR"
7895,7895,7675,7785,6230500,"2015-09-01","UNVR"
7550,7775,7550,7700,9391500,"2015-09-02","UNVR"
7750,7800,7635,7695,4799000,"2015-09-03","UNVR"
7695,7795,7695,7790,6038500,"2015-09-04","UNVR"
7760,7820,7500,7630,4905000,"2015-09-07","UNVR"
7675,7680,7480,7550,7093000,"2015-09-08","UNVR"
7600,7665,7530,7600,5184000,"2015-09-09","UNVR"
7590,7660,7500,7550,4136500,"2015-09-10","UNVR"
7660,7790,7600,7750,6708000,"2015-09-11","UNVR"
7780,8050,7780,8050,6971500,"2015-09-14","UNVR"
8050,8050,7685,7800,13742000,"2015-09-15","UNVR"
7815,7835,7685,7685,7471000,"2015-09-16","UNVR"
7795,7885,7790,7820,6924000,"2015-09-17","UNVR"
7830,7910,7660,7820,10875500,"2015-09-18","UNVR"
7740,7800,7710,7800,2567000,"2015-09-21","UNVR"
7750,7800,7595,7610,7980000,"2015-09-22","UNVR"
7560,7560,7390,7390,6243000,"2015-09-23","UNVR"
7370,7390,7145,7250,8173500,"2015-09-25","UNVR"
7250,7300,7105,7220,4024500,"2015-09-28","UNVR"
7150,7630,7070,7600,10462500,"2015-09-29","UNVR"
7600,7690,7500,7600,12639000,"2015-09-30","UNVR"
7600,7840,7600,7760,6747000,"2015-10-01","UNVR"
7760,7780,7560,7560,6116500,"2015-10-02","UNVR"
7660,7875,7660,7800,7939500,"2015-10-05","UNVR"
7900,7910,7695,7890,6803500,"2015-10-06","UNVR"
7890,7930,7705,7800,11967000,"2015-10-07","UNVR"
7800,7925,7800,7900,4815000,"2015-10-08","UNVR"
7990,8000,7720,7810,7929000,"2015-10-09","UNVR"
7810,7900,7810,7880,7971000,"2015-10-12","UNVR"
7810,7845,7700,7720,8966500,"2015-10-13","UNVR"
7705,7865,7600,7600,6535000,"2015-10-15","UNVR"
7660,7700,7425,7515,12202000,"2015-10-16","UNVR"
7540,7700,7540,7665,6589000,"2015-10-19","UNVR"
7670,7780,7665,7745,9242500,"2015-10-20","UNVR"
7740,7785,7670,7740,3650500,"2015-10-21","UNVR"
7720,7740,7600,7650,4874000,"2015-10-22","UNVR"
7840,7840,7680,7685,7230500,"2015-10-23","UNVR"
7685,7785,7685,7730,6848000,"2015-10-26","UNVR"
7730,7760,7655,7730,8163500,"2015-10-27","UNVR"
7700,7720,7640,7640,6147000,"2015-10-28","UNVR"
7670,7670,7430,7440,11532000,"2015-10-29","UNVR"
7450,7500,7400,7400,12279500,"2015-10-30","UNVR"
7400,7430,7300,7380,6002000,"2015-11-02","UNVR"
7440,7460,7360,7360,5842500,"2015-11-03","UNVR"
7420,7440,7365,7405,6703500,"2015-11-04","UNVR"
7405,7420,7335,7355,5327000,"2015-11-05","UNVR"
7340,7430,7340,7400,3842000,"2015-11-06","UNVR"
7390,7390,7310,7340,4399000,"2015-11-09","UNVR"
7305,7340,7080,7080,9504000,"2015-11-10","UNVR"
7100,7210,7020,7035,12040000,"2015-11-11","UNVR"
7040,7140,6920,6920,4788500,"2015-11-12","UNVR"
6920,7340,6900,7260,9846500,"2015-11-13","UNVR"
7200,7360,7090,7260,6182500,"2015-11-16","UNVR"
7320,7370,7275,7275,3366000,"2015-11-17","UNVR"
7255,7320,7220,7305,2994000,"2015-11-18","UNVR"
7320,7405,7320,7340,6372500,"2015-11-19","UNVR"
7340,7450,7330,7450,4765000,"2015-11-20","UNVR"
7450,7540,7430,7510,4032000,"2015-11-23","UNVR"
7510,7520,7330,7385,4385500,"2015-11-24","UNVR"
7385,7565,7385,7560,8940500,"2015-11-25","UNVR"
7560,7640,7405,7410,6354500,"2015-11-26","UNVR"
7410,7700,7330,7700,4503500,"2015-11-27","UNVR"
7570,7600,7350,7350,25712500,"2015-11-30","UNVR"
7530,7565,7360,7480,9417000,"2015-12-01","UNVR"
7400,7515,7325,7355,7531000,"2015-12-02","UNVR"
7300,7380,7300,7350,4392500,"2015-12-03","UNVR"
7310,7375,7205,7235,8980500,"2015-12-04","UNVR"
7210,7335,7120,7150,9785500,"2015-12-07","UNVR"
7070,7085,7005,7020,13682500,"2015-12-08","UNVR"
7020,7020,7020,7020,0,"2015-12-09","UNVR"
7020,7090,7020,7075,8466000,"2015-12-10","UNVR"
7075,7080,6900,6935,9778500,"2015-12-11","UNVR"
7160,7160,6830,7030,7169000,"2015-12-14","UNVR"
7000,7030,6905,7025,9393000,"2015-12-15","UNVR"
7125,7135,7025,7070,7130000,"2015-12-16","UNVR"
7200,7400,7100,7400,16469500,"2015-12-17","UNVR"
7220,7300,7160,7175,10336000,"2015-12-18","UNVR"
7175,7180,7070,7120,5917000,"2015-12-21","UNVR"
7100,7395,7100,7395,7872000,"2015-12-22","UNVR"
7395,7395,7250,7330,6015500,"2015-12-23","UNVR"
7330,7415,7275,7405,8880500,"2015-12-28","UNVR"
7440,7450,7400,7450,5423000,"2015-12-29","UNVR"
7460,7525,7400,7400,12158500,"2015-12-30","UNVR"
7400,7410,7200,7200,5584000,"2016-01-04","UNVR"
7200,7395,7090,7135,18582000,"2016-01-05","UNVR"
7160,7500,7160,7485,13093500,"2016-01-06","UNVR"
7385,7385,7200,7200,11182000,"2016-01-07","UNVR"
7200,7270,7150,7235,16303000,"2016-01-08","UNVR"
7180,7185,7060,7065,9703000,"2016-01-11","UNVR"
7080,7250,7080,7220,5958000,"2016-01-12","UNVR"
7230,7295,7190,7220,8608000,"2016-01-13","UNVR"
7175,7250,7115,7145,11370000,"2016-01-14","UNVR"
7155,7240,7155,7200,5875000,"2016-01-15","UNVR"
7100,7220,7100,7130,4783000,"2016-01-18","UNVR"
7195,7240,7120,7180,3414000,"2016-01-19","UNVR"
7140,7250,7120,7120,12589000,"2016-01-20","UNVR"
7175,7240,7120,7160,7793500,"2016-01-21","UNVR"
7240,7240,7075,7120,17357000,"2016-01-22","UNVR"
7190,7240,7125,7125,8456500,"2016-01-25","UNVR"
7160,7230,7120,7195,8518500,"2016-01-26","UNVR"
7200,7460,7165,7460,13098500,"2016-01-27","UNVR"
7460,7465,7305,7450,7067000,"2016-01-28","UNVR"
7430,7430,7220,7340,24627500,"2016-01-29","UNVR"
7340,7360,7210,7360,10094000,"2016-02-01","UNVR"
7340,7540,7305,7495,15946000,"2016-02-02","UNVR"
7460,7800,7400,7725,26512500,"2016-02-03","UNVR"
7725,7990,7725,7990,18968000,"2016-02-04","UNVR"
7990,8320,7980,8120,20326000,"2016-02-05","UNVR"
8120,8200,7925,8170,4271000,"2016-02-09","UNVR"
8200,8215,8095,8170,6548500,"2016-02-10","UNVR"
8180,8310,8100,8310,11071500,"2016-02-11","UNVR"
8100,8320,8100,8220,7966000,"2016-02-12","UNVR"
8335,8335,8295,8315,5221500,"2016-02-15","UNVR"
8300,8305,8110,8200,6639000,"2016-02-16","UNVR"
8200,8315,8200,8270,8272500,"2016-02-17","UNVR"
8320,8375,8150,8335,12224000,"2016-02-18","UNVR"
8335,8555,8305,8550,20412500,"2016-02-19","UNVR"
8550,8760,8450,8675,8467500,"2016-02-22","UNVR"
8750,8820,8170,8490,15180000,"2016-02-23","UNVR"
8480,8480,8240,8400,7837000,"2016-02-24","UNVR"
8490,8640,8450,8545,6880500,"2016-02-25","UNVR"
8780,8780,8540,8780,6003000,"2016-02-26","UNVR"
8790,9235,8700,8905,21370000,"2016-02-29","UNVR"
8905,9160,8905,9080,6339000,"2016-03-01","UNVR"
9000,9560,9000,9560,16081000,"2016-03-02","UNVR"
9560,9560,9200,9285,14162000,"2016-03-03","UNVR"
9380,9500,8805,9040,15890500,"2016-03-04","UNVR"
9150,9170,8820,8830,8694500,"2016-03-07","UNVR"
8830,8890,8500,8700,19578000,"2016-03-08","UNVR"
8675,8700,8395,8550,21720500,"2016-03-10","UNVR"
8550,8550,8550,8550,0,"2016-03-11","UNVR"
8550,8550,8550,8550,0,"2016-03-14","UNVR"
8850,8890,8765,8810,12480500,"2016-03-15","UNVR"
8700,8820,8700,8810,6764000,"2016-03-16","UNVR"
8830,8850,8650,8775,10055000,"2016-03-17","UNVR"
8700,8890,8700,8890,18301500,"2016-03-18","UNVR"
8800,8950,8735,8800,10286000,"2016-03-21","UNVR"
8720,8795,8615,8705,9172500,"2016-03-22","UNVR"
8660,8665,8500,8600,15348500,"2016-03-23","UNVR"
8500,8565,8480,8505,7908000,"2016-03-24","UNVR"
8505,8505,8400,8400,7204500,"2016-03-28","UNVR"
8405,8595,8405,8595,15946000,"2016-03-29","UNVR"
8590,8645,8500,8595,15615000,"2016-03-30","UNVR"
8670,8670,8515,8585,16015500,"2016-03-31","UNVR"
8600,8640,8545,8635,6199000,"2016-04-01","UNVR"
8670,8760,8640,8700,7673000,"2016-04-04","UNVR"
8705,8745,8665,8665,4183000,"2016-04-05","UNVR"
8605,8700,8600,8700,4960000,"2016-04-06","UNVR"
8760,8760,8610,8630,9657500,"2016-04-07","UNVR"
8540,8675,8510,8600,7306000,"2016-04-08","UNVR"
8600,8600,8600,8600,0,"2016-04-11","UNVR"
8495,8800,8440,8790,7529500,"2016-04-12","UNVR"
8790,8790,8790,8790,0,"2016-04-13","UNVR"
8790,8790,8790,8790,0,"2016-04-14","UNVR"
8790,8790,8790,8790,0,"2016-04-15","UNVR"
8790,8790,8790,8790,0,"2016-04-18","UNVR"
8790,8790,8790,8790,0,"2016-04-19","UNVR"
9095,9200,8950,9060,17595000,"2016-04-20","UNVR"
9060,9425,9025,9300,18637500,"2016-04-21","UNVR"
9300,9460,9105,9400,12065000,"2016-04-22","UNVR"
9290,9290,8860,8955,16051000,"2016-04-25","UNVR"
8955,8955,8730,8780,9673000,"2016-04-26","UNVR"
8760,8830,8660,8830,8742500,"2016-04-27","UNVR"
8830,8835,8565,8695,10670000,"2016-04-28","UNVR"
8695,8695,8515,8515,8288000,"2016-04-29","UNVR"
8520,8650,8470,8650,2878000,"2016-05-02","UNVR"
8695,8755,8680,8755,6400000,"2016-05-03","UNVR"
8760,9030,8670,9030,11939500,"2016-05-04","UNVR"
8850,8995,8715,8900,7842500,"2016-05-09","UNVR"
8890,8900,8665,8785,6520000,"2016-05-10","UNVR"
8860,8995,8715,8860,2578000,"2016-05-11","UNVR"
8860,8960,8820,8860,2241500,"2016-05-12","UNVR"
8860,8910,8730,8880,5961500,"2016-05-13","UNVR"
8840,8840,8600,8610,7075000,"2016-05-16","UNVR"
8610,8695,8600,8615,5828500,"2016-05-17","UNVR"
8615,8720,8540,8590,9183000,"2016-05-18","UNVR"
8680,8680,8560,8560,6048000,"2016-05-19","UNVR"
8560,8560,8505,8510,5186000,"2016-05-20","UNVR"
8540,8615,8540,8595,4199500,"2016-05-23","UNVR"
8600,8610,8500,8500,3680000,"2016-05-24","UNVR"
8540,8800,8540,8740,6828000,"2016-05-25","UNVR"
8700,8735,8605,8735,4131000,"2016-05-26","UNVR"
8730,8800,8620,8800,5067000,"2016-05-27","UNVR"
8720,8780,8720,8745,2926000,"2016-05-30","UNVR"
8620,8650,8600,8620,19073500,"2016-05-31","UNVR"
8620,8710,8620,8710,6947000,"2016-06-01","UNVR"
8625,8715,8620,8650,4712000,"2016-06-02","UNVR"
8650,8690,8610,8630,6151500,"2016-06-03","UNVR"
8660,8705,8610,8640,8626000,"2016-06-06","UNVR"
8635,8730,8630,8730,7981500,"2016-06-07","UNVR"
8680,8760,8650,8760,8040000,"2016-06-08","UNVR"
8705,8720,8635,8650,7892500,"2016-06-09","UNVR"
8640,8650,8595,8600,5936000,"2016-06-10","UNVR"
8560,8650,8560,8600,2644000,"2016-06-13","UNVR"
8565,8700,8565,8700,4891000,"2016-06-14","UNVR"
8675,8760,8635,8760,2966000,"2016-06-15","UNVR"
8700,8760,8685,8715,5564500,"2016-06-16","UNVR"
8705,8720,8635,8715,7614000,"2016-06-17","UNVR"
8760,8760,8630,8720,4639000,"2016-06-20","UNVR"
8720,8790,8700,8760,10688500,"2016-06-21","UNVR"
8640,8715,8640,8680,6144000,"2016-06-22","UNVR"
8680,8690,8585,8680,7215000,"2016-06-23","UNVR"
8625,8700,8590,8700,7408000,"2016-06-24","UNVR"
8700,8700,8585,8615,8444500,"2016-06-27","UNVR"
8605,8735,8600,8720,11255000,"2016-06-28","UNVR"
8710,9000,8700,9000,13183000,"2016-06-29","UNVR"
9000,9120,8900,9015,15220500,"2016-06-30","UNVR"
9020,9050,8760,8760,12282000,"2016-07-01","UNVR"
8760,9000,8760,9000,16141000,"2016-07-11","UNVR"
9080,9100,8775,8865,13055000,"2016-07-12","UNVR"
8990,8990,8805,8990,8250000,"2016-07-13","UNVR"
8980,8980,8835,8860,10689500,"2016-07-14","UNVR"
8860,8995,8750,8900,11836500,"2016-07-15","UNVR"
8895,8895,8740,8780,13814000,"2016-07-18","UNVR"
8760,8860,8760,8830,10299500,"2016-07-19","UNVR"
8830,8895,8780,8895,7664500,"2016-07-20","UNVR"
8860,8930,8800,8880,13941500,"2016-07-21","UNVR"
8840,8855,8725,8805,7795500,"2016-07-22","UNVR"
8815,8940,8815,8940,7774500,"2016-07-25","UNVR"
8930,9015,8900,8990,5872500,"2016-07-26","UNVR"
9075,9400,9060,9320,17834000,"2016-07-27","UNVR"
9320,9560,9205,9560,9102000,"2016-07-28","UNVR"
9405,9550,9010,9010,13583500,"2016-07-29","UNVR"
9190,9240,8960,9020,17706500,"2016-08-01","UNVR"
9040,9195,9040,9080,8308500,"2016-08-02","UNVR"
9170,9185,9050,9090,11236000,"2016-08-03","UNVR"
9170,9190,9060,9170,7722500,"2016-08-04","UNVR"
9170,9185,9065,9120,6957500,"2016-08-05","UNVR"
9080,9170,8920,9000,13454500,"2016-08-08","UNVR"
9045,9160,9030,9120,11927000,"2016-08-09","UNVR"
9155,9155,9000,9115,9266000,"2016-08-10","UNVR"
9110,9390,9035,9190,12626000,"2016-08-11","UNVR"
9180,9250,9075,9075,8981000,"2016-08-12","UNVR"
9080,9120,8930,8950,7805500,"2016-08-15","UNVR"
9000,9075,8970,9070,6973000,"2016-08-16","UNVR"
9065,9140,9015,9115,10972500,"2016-08-18","UNVR"
9060,9135,9025,9055,7005000,"2016-08-19","UNVR"
9020,9115,9005,9065,6477000,"2016-08-22","UNVR"
9105,9105,9010,9100,9370500,"2016-08-23","UNVR"
9100,9100,8995,9020,8098500,"2016-08-24","UNVR"
9010,9180,9010,9180,14963500,"2016-08-25","UNVR"
9180,9280,9165,9280,8949000,"2016-08-26","UNVR"
9200,9215,9045,9090,9842000,"2016-08-29","UNVR"
9090,9105,8990,9020,9209000,"2016-08-30","UNVR"
9080,9130,9020,9130,14049500,"2016-08-31","UNVR"
9020,9070,9020,9050,6490000,"2016-09-01","UNVR"
9065,9130,9050,9130,5070000,"2016-09-02","UNVR"
9130,9140,8965,9015,4300500,"2016-09-05","UNVR"
9040,9095,8985,9060,6816500,"2016-09-06","UNVR"
9080,9200,9025,9170,9569500,"2016-09-07","UNVR"
9180,9200,9090,9150,7475500,"2016-09-08","UNVR"
9080,9080,8920,8945,7666500,"2016-09-09","UNVR"
9000,9005,8900,8950,6112500,"2016-09-13","UNVR"
8900,8900,8800,8830,9137000,"2016-09-14","UNVR"
8840,8980,8805,8885,12923500,"2016-09-15","UNVR"
8990,8995,8820,8860,17367000,"2016-09-16","UNVR"
8860,8950,8855,8870,5261000,"2016-09-19","UNVR"
8900,8935,8875,8900,10874000,"2016-09-20","UNVR"
8870,8995,8870,8995,7158000,"2016-09-21","UNVR"
9060,9060,8860,8960,8543500,"2016-09-22","UNVR"
9110,9110,8805,9110,13743000,"2016-09-23","UNVR"
9020,9025,8900,8970,8890000,"2016-09-26","UNVR"
8985,9085,8820,9085,9685500,"2016-09-27","UNVR"
9085,9170,9025,9090,8513500,"2016-09-28","UNVR"
9200,9200,9030,9140,6547500,"2016-09-29","UNVR"
9000,9090,8880,8910,16182000,"2016-09-30","UNVR"
8910,9040,8910,9040,7613500,"2016-10-03","UNVR"
9040,9065,8940,9010,8721500,"2016-10-04","UNVR"
9000,9000,8905,8965,6811500,"2016-10-05","UNVR"
8995,9040,8910,9035,4423000,"2016-10-06","UNVR"
8905,9015,8890,8900,7042500,"2016-10-07","UNVR"
8890,8950,8840,8920,3833500,"2016-10-10","UNVR"
8865,9050,8860,9050,9922000,"2016-10-11","UNVR"
9050,9050,8905,9000,8362000,"2016-10-12","UNVR"
8905,8960,8875,8900,11205000,"2016-10-13","UNVR"
8900,9010,8875,9000,8837500,"2016-10-14","UNVR"
8900,8945,8870,8945,8730500,"2016-10-17","UNVR"
8920,8950,8880,8895,5930500,"2016-10-18","UNVR"
8880,8890,8840,8865,9793500,"2016-10-19","UNVR"
8840,8885,8820,8860,7724000,"2016-10-20","UNVR"
8840,8885,8825,8830,9579500,"2016-10-21","UNVR"
8855,8920,8845,8880,6481500,"2016-10-24","UNVR"
8880,8920,8880,8885,3372000,"2016-10-25","UNVR"
8830,8905,8830,8900,29380500,"2016-10-26","UNVR"
8890,8890,8850,8885,9740500,"2016-10-27","UNVR"
8870,8935,8870,8905,3799500,"2016-10-28","UNVR"
8920,8920,8845,8895,16500000,"2016-10-31","UNVR"
8910,8910,8870,8890,7860500,"2016-11-01","UNVR"
8885,8895,8850,8885,4580000,"2016-11-02","UNVR"
8860,8900,8835,8835,10304500,"2016-11-03","UNVR"
8820,8830,8770,8795,8900500,"2016-11-04","UNVR"
8855,8855,8760,8800,7680000,"2016-11-07","UNVR"
8820,8900,8805,8875,4887500,"2016-11-08","UNVR"
8900,8900,8815,8875,4272500,"2016-11-09","UNVR"
8895,8900,8740,8740,6658000,"2016-11-10","UNVR"
8740,8740,8200,8200,25943500,"2016-11-11","UNVR"
8220,8260,7955,8200,20385000,"2016-11-14","UNVR"
8200,8220,8140,8195,24557000,"2016-11-15","UNVR"
8300,8370,8220,8220,10789000,"2016-11-16","UNVR"
8270,8280,8000,8100,12753500,"2016-11-17","UNVR"
8040,8050,7920,8050,9546500,"2016-11-18","UNVR"
8005,8030,7960,8000,8153000,"2016-11-21","UNVR"
8020,8050,7960,7960,8661500,"2016-11-22","UNVR"
7960,8120,7955,8090,13188500,"2016-11-23","UNVR"
8090,8090,8000,8020,5289500,"2016-11-24","UNVR"
8020,8045,7995,8040,3128000,"2016-11-25","UNVR"
8000,8030,7960,8020,6196000,"2016-11-28","UNVR"
7990,8190,7985,8125,5960500,"2016-11-29","UNVR"
8125,8200,8105,8105,16699000,"2016-11-30","UNVR"
8180,8420,8125,8385,8930500,"2016-12-01","UNVR"
8400,8480,8270,8480,6132500,"2016-12-02","UNVR"
8480,8485,8365,8445,10806000,"2016-12-05","UNVR"
8400,8430,8310,8360,10034000,"2016-12-06","UNVR"
8390,8395,8250,8265,11687000,"2016-12-07","UNVR"
8250,8330,8250,8290,9661500,"2016-12-08","UNVR"
8250,8290,8215,8290,7430000,"2016-12-09","UNVR"
8290,8290,8100,8145,12197500,"2016-12-13","UNVR"
8200,8200,8000,8010,12759000,"2016-12-14","UNVR"
8010,8090,7990,8030,11335000,"2016-12-15","UNVR"
8140,8140,7995,7995,19354500,"2016-12-16","UNVR"
7995,8000,7950,7970,15589000,"2016-12-19","UNVR"
7965,7985,7925,7930,15179000,"2016-12-20","UNVR"
7920,8015,7700,7700,12917500,"2016-12-21","UNVR"
7700,7700,7590,7595,11090500,"2016-12-22","UNVR"
7570,7610,7565,7575,11779000,"2016-12-23","UNVR"
7575,7725,7575,7640,8392000,"2016-12-27","UNVR"
7740,7955,7740,7860,9242500,"2016-12-28","UNVR"
7880,8040,7880,8000,19092500,"2016-12-29","UNVR"
8000,8080,7740,7760,11107000,"2016-12-30","UNVR"
7760,7760,7760,7760,0,"2017-01-02","UNVR"
7800,7840,7760,7765,5014500,"2017-01-03","UNVR"
7770,8070,7770,8040,10642000,"2017-01-04","UNVR"
8100,8110,8005,8110,10493500,"2017-01-05","UNVR"
8060,8190,7965,8120,5400500,"2017-01-06","UNVR"
8120,8150,8010,8030,14270500,"2017-01-09","UNVR"
8130,8130,7940,8020,9536000,"2017-01-10","UNVR"
8100,8100,7945,7995,10807500,"2017-01-11","UNVR"
7995,8010,7970,7990,18933500,"2017-01-12","UNVR"
8030,8040,7920,7920,16274500,"2017-01-13","UNVR"
7920,7970,7900,7925,14102500,"2017-01-16","UNVR"
7900,7970,7880,7925,5194000,"2017-01-17","UNVR"
7970,8180,7890,8180,8547000,"2017-01-18","UNVR"
8180,8180,8060,8080,11411000,"2017-01-19","UNVR"
8040,8100,7960,8100,4806500,"2017-01-20","UNVR"
8010,8240,7915,8240,4978500,"2017-01-23","UNVR"
8235,8400,8090,8400,7744000,"2017-01-24","UNVR"
8400,8400,8320,8380,4441000,"2017-01-25","UNVR"
8380,8400,8205,8360,4564500,"2017-01-26","UNVR"
8300,8375,8200,8340,6680500,"2017-01-27","UNVR"
8260,8350,8210,8265,3937500,"2017-01-30","UNVR"
8240,8320,8220,8240,5297500,"2017-01-31","UNVR"
8345,8345,8220,8255,5480000,"2017-02-01","UNVR"
8255,8310,8225,8310,8396000,"2017-02-02","UNVR"
8250,8400,8250,8400,7854500,"2017-02-03","UNVR"
8270,8370,8255,8340,10406000,"2017-02-06","UNVR"
8280,8345,8280,8345,7658500,"2017-02-07","UNVR"
8340,8355,8295,8345,13802000,"2017-02-08","UNVR"
8340,8420,8310,8365,10496000,"2017-02-09","UNVR"
8385,8580,8375,8520,11434500,"2017-02-10","UNVR"
8535,8575,8470,8485,7033000,"2017-02-13","UNVR"
8480,8550,8440,8485,6386500,"2017-02-14","UNVR"
8485,8485,8485,8485,0,"2017-02-15","UNVR"
8560,8560,8500,8520,5261500,"2017-02-16","UNVR"
8545,8550,8500,8520,5510000,"2017-02-17","UNVR"
8570,8580,8410,8420,2679000,"2017-02-20","UNVR"
8470,8555,8455,8550,3526500,"2017-02-21","UNVR"
8580,8580,8450,8575,3714000,"2017-02-22","UNVR"
8540,8540,8435,8450,3569000,"2017-02-23","UNVR"
8420,8510,8415,8450,3763500,"2017-02-24","UNVR"
8460,8565,8425,8450,4240500,"2017-02-27","UNVR"
8520,8520,8425,8435,8622500,"2017-02-28","UNVR"
8420,8470,8380,8435,7570000,"2017-03-01","UNVR"
8495,8505,8420,8420,5019500,"2017-03-02","UNVR"
8420,8430,8365,8395,6217500,"2017-03-03","UNVR"
8395,8480,8395,8475,4533500,"2017-03-06","UNVR"
8475,8500,8425,8495,3158000,"2017-03-07","UNVR"
8470,8495,8460,8485,5689000,"2017-03-08","UNVR"
8485,8485,8400,8485,3264000,"2017-03-09","UNVR"
8500,8500,8370,8460,4783500,"2017-03-10","UNVR"
8410,8480,8410,8480,2544000,"2017-03-13","UNVR"
8480,8510,8440,8440,2946000,"2017-03-14","UNVR"
8445,8480,8375,8435,4130000,"2017-03-15","UNVR"
8445,8720,8435,8720,7009000,"2017-03-16","UNVR"
8720,8840,8600,8800,25389000,"2017-03-17","UNVR"
8780,8800,8680,8785,7018000,"2017-03-20","UNVR"
8785,8795,8695,8785,11059000,"2017-03-21","UNVR"
8685,8685,8505,8570,17937000,"2017-03-22","UNVR"
8570,8640,8500,8500,6258500,"2017-03-23","UNVR"
8440,8630,8440,8630,5829000,"2017-03-24","UNVR"
8670,8700,8620,8670,4163500,"2017-03-27","UNVR"
8670,8800,8670,8730,10144500,"2017-03-29","UNVR"
8740,8760,8550,8740,5878000,"2017-03-30","UNVR"
8680,8700,8595,8665,11354500,"2017-03-31","UNVR"
8680,8795,8680,8775,14857500,"2017-04-03","UNVR"
8775,8855,8685,8855,8027000,"2017-04-04","UNVR"
8855,8855,8855,8855,0,"2017-04-05","UNVR"
9000,9000,8915,9000,6647500,"2017-04-06","UNVR"
9000,9080,8980,9020,10242500,"2017-04-07","UNVR"
9040,9065,8980,9060,3269000,"2017-04-10","UNVR"
9080,9100,8980,8980,5696000,"2017-04-11","UNVR"
9000,9095,9000,9095,3203000,"2017-04-12","UNVR"
9100,9100,9005,9065,3820000,"2017-04-13","UNVR"
9065,9100,9035,9060,5929500,"2017-04-17","UNVR"
9060,9070,9030,9060,8118000,"2017-04-18","UNVR"
9060,9060,9060,9060,0,"2017-04-19","UNVR"
9085,9085,9030,9060,4249000,"2017-04-20","UNVR"
9060,9120,8900,9105,6051000,"2017-04-21","UNVR"
9090,9090,9020,9060,6080000,"2017-04-25","UNVR"
8960,9160,8935,9160,10011500,"2017-04-26","UNVR"
9155,9160,9045,9150,9834000,"2017-04-27","UNVR"
9080,9080,8865,8900,9480500,"2017-04-28","UNVR"
8970,9080,8960,9060,11603500,"2017-05-02","UNVR"
9060,9085,9020,9020,3844500,"2017-05-03","UNVR"
9035,9100,9000,9085,12887500,"2017-05-04","UNVR"
9110,9170,9075,9095,18200500,"2017-05-05","UNVR"
9150,9260,9105,9200,14577000,"2017-05-08","UNVR"
9200,9285,9200,9240,13155000,"2017-05-09","UNVR"
9240,9290,9220,9270,14584000,"2017-05-10","UNVR"
9295,9405,9270,9360,16485000,"2017-05-12","UNVR"
9370,9600,9370,9600,15043000,"2017-05-15","UNVR"
9600,9715,9475,9560,7529000,"2017-05-16","UNVR"
9600,9620,9525,9550,12379000,"2017-05-17","UNVR"
9550,9550,9360,9515,11714000,"2017-05-18","UNVR"
9465,10005,9370,9750,11993000,"2017-05-19","UNVR"
9900,9900,9455,9490,16544000,"2017-05-22","UNVR"
9540,9730,9430,9730,11528500,"2017-05-23","UNVR"
9510,9585,9450,9545,11251500,"2017-05-24","UNVR"
9500,9605,9440,9540,8029000,"2017-05-26","UNVR"
9560,9580,9445,9465,4053500,"2017-05-29","UNVR"
9440,9490,9200,9200,10209000,"2017-05-30","UNVR"
9280,9405,9215,9235,24250000,"2017-05-31","UNVR"
9235,9235,9235,9235,0,"2017-06-01","UNVR"
9250,9405,9250,9380,6941000,"2017-06-02","UNVR"
9350,9440,9315,9435,3277000,"2017-06-05","UNVR"
9430,9450,9360,9365,3346000,"2017-06-06","UNVR"
9380,9470,9380,9440,4699500,"2017-06-07","UNVR"
9440,9550,9435,9510,4918500,"2017-06-08","UNVR"
9460,9620,9420,9510,5631000,"2017-06-09","UNVR"
9540,9620,9440,9440,5031000,"2017-06-12","UNVR"
9540,9595,9460,9580,3052000,"2017-06-13","UNVR"
9580,9700,9570,9700,9012500,"2017-06-14","UNVR"
9700,9795,9670,9770,4430000,"2017-06-15","UNVR"
9720,9770,9465,9560,17764500,"2017-06-16","UNVR"
9530,9580,9440,9520,5516000,"2017-06-19","UNVR"
9555,9685,9500,9650,5140500,"2017-06-20","UNVR"
9650,9800,9605,9800,8036500,"2017-06-21","UNVR"
9840,9900,9760,9760,8018000,"2017-06-22","UNVR"
9760,9760,9760,9760,0,"2017-06-23","UNVR"
9760,9760,9760,9760,0,"2017-06-26","UNVR"
9760,9760,9760,9760,0,"2017-06-27","UNVR"
9760,9760,9760,9760,0,"2017-06-28","UNVR"
9760,9760,9760,9760,0,"2017-06-29","UNVR"
9760,9760,9760,9760,0,"2017-06-30","UNVR"
9900,9905,9730,9890,14225000,"2017-07-03","UNVR"
9770,9820,9745,9750,5706500,"2017-07-04","UNVR"
9805,9860,9620,9700,9309500,"2017-07-05","UNVR"
9625,9790,9610,9780,4656500,"2017-07-06","UNVR"
9700,9755,9560,9620,4487500,"2017-07-07","UNVR"
9620,9630,9305,9345,8638500,"2017-07-10","UNVR"
9455,9500,9325,9500,5419500,"2017-07-11","UNVR"
9500,9700,9450,9660,6120500,"2017-07-12","UNVR"
9700,9720,9630,9700,10013000,"2017-07-13","UNVR"
9630,9720,9535,9720,3841000,"2017-07-14","UNVR"
9715,9715,9585,9665,5036500,"2017-07-17","UNVR"
9600,9600,9485,9530,7084500,"2017-07-18","UNVR"
9530,9530,9435,9500,9267000,"2017-07-19","UNVR"
9490,9660,9460,9655,6951500,"2017-07-20","UNVR"
9655,9655,9525,9545,3462500,"2017-07-21","UNVR"
9580,9720,9560,9670,10861500,"2017-07-24","UNVR"
9670,9680,9600,9610,9731500,"2017-07-25","UNVR"
9660,9680,9550,9550,8408500,"2017-07-26","UNVR"
9600,9600,9465,9560,10461000,"2017-07-27","UNVR"
9560,9720,9475,9675,7681500,"2017-07-28","UNVR"
9620,9910,9540,9790,17823000,"2017-07-31","UNVR"
9820,9820,9680,9695,6125000,"2017-08-01","UNVR"
9695,9705,9650,9695,6305500,"2017-08-02","UNVR"
9650,9660,9535,9540,13967500,"2017-08-03","UNVR"
9525,9550,9505,9515,10639000,"2017-08-04","UNVR"
9500,9530,9385,9415,11487500,"2017-08-07","UNVR"
9445,9505,9440,9485,7408000,"2017-08-08","UNVR"
9505,9620,9505,9620,10842000,"2017-08-09","UNVR"
9560,9605,9475,9605,4518000,"2017-08-10","UNVR"
9580,9580,9460,9500,7609000,"2017-08-11","UNVR"
9550,9700,9535,9650,4960500,"2017-08-14","UNVR"
9645,9800,9580,9660,6857500,"2017-08-15","UNVR"
9760,9880,9640,9870,10184500,"2017-08-16","UNVR"
9870,9870,9870,9870,0,"2017-08-17","UNVR"
9840,9900,9830,9895,7911000,"2017-08-18","UNVR"
9895,9900,9615,9665,4622500,"2017-08-21","UNVR"
9680,9860,9680,9855,8817500,"2017-08-22","UNVR"
9870,10000,9825,9985,6244000,"2017-08-23","UNVR"
9970,9985,9690,9900,8362000,"2017-08-24","UNVR"
9940,10095,9810,9990,11047500,"2017-08-25","UNVR"
9985,9985,9950,9960,3337500,"2017-08-28","UNVR"
9985,10110,9955,10100,15226000,"2017-08-29","UNVR"
10150,10200,10100,10100,12592500,"2017-08-30","UNVR"
10200,10200,10045,10110,8868000,"2017-08-31","UNVR"
10110,10110,10110,10110,0,"2017-09-01","UNVR"
10110,10240,10110,10195,7962000,"2017-09-04","UNVR"
10170,10205,10080,10200,4802000,"2017-09-05","UNVR"
10100,10145,10080,10120,7837000,"2017-09-06","UNVR"
10120,10160,10090,10120,5440500,"2017-09-07","UNVR"
10120,10180,10100,10160,5309000,"2017-09-08","UNVR"
10120,10200,10105,10105,4821000,"2017-09-11","UNVR"
10120,10215,10115,10120,6335500,"2017-09-12","UNVR"
10120,10280,10120,10240,5244500,"2017-09-13","UNVR"
10200,10350,10175,10220,7497000,"2017-09-14","UNVR"
10270,10300,10080,10185,13225500,"2017-09-15","UNVR"
10185,10235,10015,10200,5104500,"2017-09-18","UNVR"
10285,10285,10120,10200,9661000,"2017-09-19","UNVR"
10200,10230,10105,10200,8159000,"2017-09-20","UNVR"
10200,10200,10200,10200,0,"2017-09-21","UNVR"
10200,10205,9975,10000,13066500,"2017-09-22","UNVR"
10000,10005,9795,9940,9983000,"2017-09-25","UNVR"
9940,9955,9830,9870,8519000,"2017-09-26","UNVR"
9965,10030,9910,10000,10578500,"2017-09-27","UNVR"
10025,10090,9815,9840,12687500,"2017-09-28","UNVR"
9920,10070,9795,9795,9658000,"2017-09-29","UNVR"
9840,10030,9840,10030,6749500,"2017-10-02","UNVR"
10035,10235,10005,10165,11272000,"2017-10-03","UNVR"
10200,10230,10165,10180,10373000,"2017-10-04","UNVR"
10180,10180,10005,10020,8606000,"2017-10-05","UNVR"
10100,10100,9980,9995,6094000,"2017-10-06","UNVR"
10000,10055,9900,9960,5257500,"2017-10-09","UNVR"
10000,10020,9840,9865,8980500,"2017-10-10","UNVR"
9860,9860,9725,9775,13506000,"2017-10-11","UNVR"
9775,9900,9775,9800,11075500,"2017-10-12","UNVR"
9805,9890,9720,9850,7564000,"2017-10-13","UNVR"
9840,9840,9710,9840,14947500,"2017-10-16","UNVR"
9840,10000,9840,10000,9172000,"2017-10-17","UNVR"
10010,10040,9920,9995,8779500,"2017-10-18","UNVR"
10000,10000,9935,9935,8349000,"2017-10-19","UNVR"
9935,10000,9880,9910,5250500,"2017-10-20","UNVR"
9910,9950,9820,9830,5488000,"2017-10-23","UNVR"
9900,9960,9810,9830,6441000,"2017-10-24","UNVR"
9840,9900,9815,9900,11117500,"2017-10-25","UNVR"
9905,9905,9815,9905,13064000,"2017-10-26","UNVR"
9820,9905,9810,9830,9376500,"2017-10-27","UNVR"
9830,9920,9780,9830,6617500,"2017-10-30","UNVR"
9990,9990,9850,9920,11025500,"2017-10-31","UNVR"
9850,9955,9850,9920,4798500,"2017-11-01","UNVR"
9955,9955,9810,9815,15044500,"2017-11-02","UNVR"
9830,9980,9815,9975,5694000,"2017-11-03","UNVR"
9840,9960,9810,9835,11908000,"2017-11-06","UNVR"
9900,9900,9840,9870,6445500,"2017-11-07","UNVR"
9860,9900,9860,9890,3795500,"2017-11-08","UNVR"
9900,9900,9860,9860,6427500,"2017-11-09","UNVR"
9850,9930,9830,9835,7882000,"2017-11-10","UNVR"
9830,9945,9830,9845,7800000,"2017-11-13","UNVR"
9830,9850,9795,9795,10573000,"2017-11-14","UNVR"
9795,9845,9790,9795,11142000,"2017-11-15","UNVR"
9785,9960,9785,9850,8375500,"2017-11-16","UNVR"
9830,10000,9830,9930,11551500,"2017-11-17","UNVR"
9895,9980,9885,9885,9124500,"2017-11-20","UNVR"
9885,9965,9800,9880,10193000,"2017-11-21","UNVR"
9880,9940,9840,9890,9824500,"2017-11-22","UNVR"
9920,9940,9845,9870,4044500,"2017-11-23","UNVR"
9935,9960,9830,9960,9735500,"2017-11-24","UNVR"
9960,10080,9860,10080,9359500,"2017-11-27","UNVR"
10050,10200,9985,10200,12345500,"2017-11-28","UNVR"
10100,10200,10015,10045,15500500,"2017-11-29","UNVR"
10000,10000,9860,9860,34073000,"2017-11-30","UNVR"
9860,9860,9860,9860,0,"2017-12-01","UNVR"
9860,9980,9815,9860,12580000,"2017-12-04","UNVR"
9900,10120,9900,9930,9735500,"2017-12-05","UNVR"
9895,10010,9895,9930,9752000,"2017-12-06","UNVR"
9900,10065,9900,10060,5973500,"2017-12-07","UNVR"
10060,10180,10045,10180,4845000,"2017-12-08","UNVR"
10190,10500,10140,10200,8978500,"2017-12-11","UNVR"
10200,10300,10190,10220,4723500,"2017-12-12","UNVR"
10220,10245,10100,10200,4754000,"2017-12-13","UNVR"
10200,10280,10125,10200,12766500,"2017-12-14","UNVR"
10140,10425,10135,10425,21064000,"2017-12-15","UNVR"
10430,10595,10265,10595,7777500,"2017-12-18","UNVR"
10420,10820,10410,10820,14134000,"2017-12-19","UNVR"
10820,10820,10580,10600,24206500,"2017-12-20","UNVR"
10600,10795,10540,10710,14735000,"2017-12-21","UNVR"
10700,10835,10660,10825,9648500,"2017-12-22","UNVR"
10825,10825,10825,10825,0,"2017-12-25","UNVR"
10825,10825,10825,10825,0,"2017-12-26","UNVR"
10760,10840,10760,10825,15840500,"2017-12-27","UNVR"
10830,10880,10610,10880,14564500,"2017-12-28","UNVR"
10880,11195,10875,11180,12763000,"2017-12-29","UNVR"
11180,11180,11180,11180,0,"2018-01-01","UNVR"
11235,11620,11000,11175,12108500,"2018-01-02","UNVR"
11175,11180,10640,10800,13805500,"2018-01-03","UNVR"
10680,10800,10655,10680,9651500,"2018-01-04","UNVR"
10680,10800,10635,10800,8882500,"2018-01-05","UNVR"
10800,10940,10800,10880,6800000,"2018-01-08","UNVR"
10885,10905,10700,10700,15647500,"2018-01-09","UNVR"
10700,10885,10700,10840,7498000,"2018-01-10","UNVR"
10840,10875,10765,10875,7824500,"2018-01-11","UNVR"
10875,10915,10740,10850,5859500,"2018-01-12","UNVR"
10850,10920,10850,10920,5317000,"2018-01-15","UNVR"
10920,11000,10920,11000,6961500,"2018-01-16","UNVR"
10960,10960,10860,10870,23525500,"2018-01-17","UNVR"
10870,10970,10865,10870,9439000,"2018-01-18","UNVR"
10870,11000,10860,10890,14025000,"2018-01-19","UNVR"
10890,10900,10875,10880,11736000,"2018-01-22","UNVR"
10900,11100,10860,11100,9284000,"2018-01-23","UNVR"
11100,11135,10980,11120,8882500,"2018-01-24","UNVR"
11140,11155,11005,11005,6900000,"2018-01-25","UNVR"
11025,11110,10900,10910,7240500,"2018-01-26","UNVR"
11000,11080,10920,11080,9640000,"2018-01-29","UNVR"
11080,11090,10950,10975,13392000,"2018-01-30","UNVR"
10975,11140,10500,10880,14159000,"2018-01-31","UNVR"
10900,11070,10880,10880,8391500,"2018-02-01","UNVR"
11070,11075,10900,11005,14217000,"2018-02-02","UNVR"
10790,11000,10790,10825,10111500,"2018-02-05","UNVR"
10700,10955,10700,10780,30560000,"2018-02-06","UNVR"
10900,10980,10900,10935,12607500,"2018-02-07","UNVR"
10990,10990,10800,10875,10242000,"2018-02-08","UNVR"
10900,11080,10865,11080,12072000,"2018-02-09","UNVR"
11040,11110,10920,11000,9905500,"2018-02-12","UNVR"
11000,11040,10930,10985,7792500,"2018-02-13","UNVR"
10920,10980,10855,10900,7630000,"2018-02-14","UNVR"
10860,11000,10860,10910,10587500,"2018-02-15","UNVR"
10910,10910,10910,10910,0,"2018-02-16","UNVR"
10900,10990,10860,10960,6783500,"2018-02-19","UNVR"
11000,11000,10820,10890,10324500,"2018-02-20","UNVR"
10865,10900,10840,10900,8576000,"2018-02-21","UNVR"
10900,10930,10800,10800,10958000,"2018-02-22","UNVR"
10890,10935,10790,10890,13641000,"2018-02-23","UNVR"
10890,10890,10780,10795,7089500,"2018-02-26","UNVR"
10760,10795,10750,10795,13849000,"2018-02-27","UNVR"
10900,10920,10745,10780,20500000,"2018-02-28","UNVR"
10780,10840,10775,10795,8966000,"2018-03-01","UNVR"
10850,10870,10755,10780,6073000,"2018-03-02","UNVR"
10900,10900,10795,10795,16006500,"2018-03-05","UNVR"
10760,10795,10505,10505,9490000,"2018-03-06","UNVR"
10540,10560,10200,10230,20482500,"2018-03-07","UNVR"
10260,10400,10235,10240,12961500,"2018-03-08","UNVR"
10240,10265,10040,10110,12133500,"2018-03-09","UNVR"
10165,10205,10055,10090,16465500,"2018-03-12","UNVR"
10090,10100,10035,10090,11372500,"2018-03-13","UNVR"
10150,10180,10010,10025,4367500,"2018-03-14","UNVR"
10010,10100,9890,10025,7245500,"2018-03-15","UNVR"
10020,10030,9830,9940,22295000,"2018-03-16","UNVR"
9940,10000,9940,9980,3898000,"2018-03-19","UNVR"
9900,10000,9900,10000,6551000,"2018-03-20","UNVR"
10050,10255,10050,10255,7897000,"2018-03-21","UNVR"
10360,10360,10055,10150,9370500,"2018-03-22","UNVR"
9880,10195,9870,10195,12332500,"2018-03-23","UNVR"
10200,10210,10060,10070,11523500,"2018-03-26","UNVR"
10100,10245,9945,10000,6272000,"2018-03-27","UNVR"
10000,10000,9875,9880,4383500,"2018-03-28","UNVR"
9880,9925,9795,9905,11235500,"2018-03-29","UNVR"
9905,9905,9905,9905,0,"2018-03-30","UNVR"
10030,10070,9910,10040,6970500,"2018-04-02","UNVR"
10030,10080,9980,10020,5223500,"2018-04-03","UNVR"
10020,10070,9810,9910,5087000,"2018-04-04","UNVR"
9980,10045,9980,10005,3107000,"2018-04-05","UNVR"
10005,10160,9915,10155,3063500,"2018-04-06","UNVR"
10155,10380,10090,10380,5733500,"2018-04-09","UNVR"
10380,10400,10095,10400,8846500,"2018-04-10","UNVR"
10420,10500,10350,10380,6913000,"2018-04-11","UNVR"
10340,10350,10190,10340,5920000,"2018-04-12","UNVR"
10230,10330,10040,10040,4735500,"2018-04-13","UNVR"
10040,10040,10040,10040,0,"2018-04-16","UNVR"
10040,10040,10040,10040,0,"2018-04-17","UNVR"
10220,10380,10220,10315,7122000,"2018-04-18","UNVR"
10315,10315,10315,10315,0,"2018-04-19","UNVR"
10315,10315,10315,10315,0,"2018-04-20","UNVR"
10220,10220,10145,10160,18258500,"2018-04-23","UNVR"
10060,10060,9600,9600,29048500,"2018-04-24","UNVR"
9600,9600,9600,9600,0,"2018-04-25","UNVR"
9600,9600,9600,9600,0,"2018-04-26","UNVR"
9600,9600,9600,9600,0,"2018-04-27","UNVR"
9230,9470,9230,9270,6115500,"2018-04-30","UNVR"
9270,9270,9270,9270,0,"2018-05-01","UNVR"
9320,9350,9080,9190,12729500,"2018-05-02","UNVR"
9160,9180,9040,9040,7128500,"2018-05-03","UNVR"
9000,9135,8980,9070,6355500,"2018-05-04","UNVR"
9160,9595,9160,9580,9679500,"2018-05-07","UNVR"
9580,9585,9380,9410,9377000,"2018-05-08","UNVR"
9225,9905,9225,9890,19843000,"2018-05-09","UNVR"
9890,9890,9890,9890,0,"2018-05-10","UNVR"
9700,9925,9680,9800,21548500,"2018-05-11","UNVR"
9800,9800,9800,9800,0,"2018-05-14","UNVR"
9800,9805,9400,9490,10121500,"2018-05-15","UNVR"
9300,9420,9060,9150,17244000,"2018-05-16","UNVR"
9160,9270,9100,9100,23338500,"2018-05-17","UNVR"
9120,9270,9120,9235,11921500,"2018-05-18","UNVR"
9255,9335,9160,9240,5784000,"2018-05-21","UNVR"
9395,9410,9235,9240,9639000,"2018-05-22","UNVR"
9290,9420,9260,9280,7356000,"2018-05-23","UNVR"
9370,9645,9355,9620,8080000,"2018-05-24","UNVR"
9600,9600,9355,9360,10020000,"2018-05-25","UNVR"
9360,9465,9300,9420,8938500,"2018-05-28","UNVR"
9420,9420,9420,9420,0,"2018-05-29","UNVR"
9420,9590,9300,9310,12386500,"2018-05-30","UNVR"
9330,9470,9080,9120,38013500,"2018-05-31","UNVR"
9120,9120,9120,9120,0,"2018-06-01","UNVR"
9120,9240,9080,9080,13623000,"2018-06-04","UNVR"
9120,9360,9090,9360,10943000,"2018-06-05","UNVR"
9360,9380,9215,9240,10571000,"2018-06-06","UNVR"
9270,9325,9240,9240,6000500,"2018-06-07","UNVR"
9180,9245,9080,9080,25477000,"2018-06-08","UNVR"
9080,9080,9080,9080,0,"2018-06-11","UNVR"
9080,9080,9080,9080,0,"2018-06-12","UNVR"
9080,9080,9080,9080,0,"2018-06-13","UNVR"
9080,9080,9080,9080,0,"2018-06-14","UNVR"
9080,9080,9080,9080,0,"2018-06-15","UNVR"
9080,9080,9080,9080,0,"2018-06-18","UNVR"
9080,9080,9080,9080,0,"2018-06-19","UNVR"
9220,9220,8855,8855,29721000,"2018-06-20","UNVR"
8940,9010,8775,8840,14450000,"2018-06-21","UNVR"
8840,8960,8780,8840,15193500,"2018-06-22","UNVR"
8860,9100,8780,9000,8633000,"2018-06-25","UNVR"
9000,9005,8900,8910,9360000,"2018-06-26","UNVR"
8910,9190,8880,8885,10589000,"2018-06-27","UNVR"
8900,9100,8805,8910,13394500,"2018-06-28","UNVR"
8920,9220,8920,9220,10911500,"2018-06-29","UNVR"
9180,9190,9040,9070,5207500,"2018-07-02","UNVR"
9000,9040,8810,8935,6845500,"2018-07-03","UNVR"
8965,9300,8825,9295,5389500,"2018-07-04","UNVR"
9240,9340,9090,9250,4884000,"2018-07-05","UNVR"
9230,9280,9080,9150,6534500,"2018-07-06","UNVR"
9240,9280,9115,9280,3660500,"2018-07-09","UNVR"
9360,9430,9310,9425,7011000,"2018-07-10","UNVR"
9400,9525,9320,9505,7940000,"2018-07-11","UNVR"
9510,9510,9300,9380,4884500,"2018-07-12","UNVR"
9340,9465,9330,9380,6592500,"2018-07-13","UNVR"
9460,9470,9040,9150,7972500,"2018-07-16","UNVR"
9080,9115,9005,9080,3969000,"2018-07-17","UNVR"
9010,9155,9010,9155,4346500,"2018-07-18","UNVR"
9150,9160,8950,8950,7982500,"2018-07-19","UNVR"
8970,8985,8840,8840,6970000,"2018-07-20","UNVR"
8840,8960,8830,8900,5777500,"2018-07-23","UNVR"
8950,8975,8885,8900,5636500,"2018-07-24","UNVR"
8900,8900,8795,8810,5838000,"2018-07-25","UNVR"
8815,8880,8765,8785,10636000,"2018-07-26","UNVR"
8785,8865,8715,8865,7331500,"2018-07-27","UNVR"
8880,8880,8770,8820,9204500,"2018-07-30","UNVR"
8760,8760,8530,8650,19481500,"2018-07-31","UNVR"
8740,8945,8675,8945,14157500,"2018-08-01","UNVR"
8945,9045,8900,8990,7817500,"2018-08-02","UNVR"
8990,9035,8890,8990,5851500,"2018-08-03","UNVR"
8990,9035,8915,8945,13798000,"2018-08-06","UNVR"
8920,8945,8670,8710,18736500,"2018-08-07","UNVR"
8760,8795,8595,8600,15150000,"2018-08-08","UNVR"
8600,8680,8580,8600,7640000,"2018-08-09","UNVR"
8680,8720,8635,8710,6211000,"2018-08-10","UNVR"
8710,8710,8515,8520,7364500,"2018-08-13","UNVR"
8520,8520,8080,8200,26017500,"2018-08-14","UNVR"
8220,8295,8095,8160,8085000,"2018-08-15","UNVR"
8160,8510,8120,8505,12282000,"2018-08-16","UNVR"
8505,8505,8505,8505,0,"2018-08-17","UNVR"
8520,8640,8470,8470,10759000,"2018-08-20","UNVR"
8475,8690,8475,8520,5905500,"2018-08-21","UNVR"
8520,8520,8520,8520,0,"2018-08-22","UNVR"
8540,8680,8400,8670,14146500,"2018-08-23","UNVR"
8700,8700,8555,8600,5122500,"2018-08-24","UNVR"
8600,8740,8560,8740,7378500,"2018-08-27","UNVR"
8740,8835,8720,8835,8690000,"2018-08-28","UNVR"
8835,8905,8640,8890,11313500,"2018-08-29","UNVR"
8890,8920,8755,8860,7008000,"2018-08-30","UNVR"
8700,8795,8635,8770,11247000,"2018-08-31","UNVR"
8790,8790,8695,8735,5491000,"2018-09-03","UNVR"
8745,8800,8630,8795,5183000,"2018-09-04","UNVR"
8790,8790,8200,8320,13913500,"2018-09-05","UNVR"
8320,8600,8320,8415,15019500,"2018-09-06","UNVR"
8430,8910,8430,8895,18795500,"2018-09-07","UNVR"
8895,9105,8750,9105,24314000,"2018-09-10","UNVR"
9105,9105,9105,9105,0,"2018-09-11","UNVR"
9110,9320,9105,9225,20178000,"2018-09-12","UNVR"
9225,9315,9210,9310,9448500,"2018-09-13","UNVR"
9300,9445,9250,9420,13296500,"2018-09-14","UNVR"
9420,9425,9130,9210,8578000,"2018-09-17","UNVR"
9190,9210,9000,9105,12961500,"2018-09-18","UNVR"
9110,9360,9110,9240,7205000,"2018-09-19","UNVR"
9295,9430,9295,9325,12398500,"2018-09-20","UNVR"
9420,9420,9360,9415,12007500,"2018-09-21","UNVR"
9420,9430,9395,9415,10079000,"2018-09-24","UNVR"
9415,9420,9200,9200,7353000,"2018-09-25","UNVR"
9200,9420,9195,9215,9266500,"2018-09-26","UNVR"
9220,9440,9215,9430,9335500,"2018-09-27","UNVR"
9430,9440,9380,9405,8419000,"2018-09-28","UNVR"
9305,9440,9255,9260,6590000,"2018-10-01","UNVR"
9260,9300,9155,9155,7686500,"2018-10-02","UNVR"
9155,9210,8920,8970,5431000,"2018-10-03","UNVR"
8970,8970,8570,8605,16013000,"2018-10-04","UNVR"
8605,8630,8460,8535,11899500,"2018-10-05","UNVR"
8560,9000,8560,8840,11964000,"2018-10-08","UNVR"
8840,8970,8645,8880,5861000,"2018-10-09","UNVR"
8960,9000,8840,8980,5666500,"2018-10-10","UNVR"
8800,8930,8600,8820,11703500,"2018-10-11","UNVR"
8820,9040,8800,8860,7792500,"2018-10-12","UNVR"
8935,8980,8720,8720,5271500,"2018-10-15","UNVR"
8735,9120,8735,9120,7668000,"2018-10-16","UNVR"
9125,9145,8910,9000,6646000,"2018-10-17","UNVR"
9000,9000,8840,8920,9406500,"2018-10-18","UNVR"
8840,8995,8770,8970,9321000,"2018-10-19","UNVR"
8970,9030,8885,8895,7491000,"2018-10-22","UNVR"
8960,9030,8850,8900,8347500,"2018-10-23","UNVR"
8850,8895,8600,8600,12487500,"2018-10-24","UNVR"
8440,8900,8440,8860,13398000,"2018-10-25","UNVR"
8800,8880,8800,8835,4003500,"2018-10-26","UNVR"
8880,8900,8740,8790,3624000,"2018-10-29","UNVR"
8790,8900,8760,8900,9480000,"2018-10-30","UNVR"
8950,8960,8550,8645,24829500,"2018-10-31","UNVR"
8700,8715,8405,8440,23544000,"2018-11-01","UNVR"
8560,8580,8455,8545,18657000,"2018-11-02","UNVR"
8545,8660,8545,8615,10290500,"2018-11-05","UNVR"
8655,8680,8530,8600,10743000,"2018-11-06","UNVR"
8600,8600,8405,8440,28285500,"2018-11-07","UNVR"
8495,8540,8445,8460,16435500,"2018-11-08","UNVR"
8210,8360,8025,8065,62636500,"2018-11-09","UNVR"
8100,8155,7780,7875,26985500,"2018-11-12","UNVR"
7875,8060,7800,7990,20431500,"2018-11-13","UNVR"
8005,8180,8000,8000,14030000,"2018-11-14","UNVR"
8050,8245,8050,8220,13245500,"2018-11-15","UNVR"
8260,8370,8130,8295,18344000,"2018-11-16","UNVR"
8360,8360,8205,8260,9715500,"2018-11-19","UNVR"
8260,8260,8260,8260,0,"2018-11-20","UNVR"
8120,8185,8000,8180,15001500,"2018-11-21","UNVR"
8200,8260,8120,8225,9237000,"2018-11-22","UNVR"
8220,8450,8185,8430,11279000,"2018-11-23","UNVR"
8430,8500,8320,8425,12876500,"2018-11-26","UNVR"
8400,8450,8350,8450,8156500,"2018-11-27","UNVR"
8450,8450,8100,8100,9570000,"2018-11-28","UNVR"
8260,8440,8260,8420,13306000,"2018-11-29","UNVR"
8420,8500,8410,8450,18001000,"2018-11-30","UNVR"
8550,8800,8550,8760,22435500,"2018-12-03","UNVR"
8760,8810,8635,8800,19312000,"2018-12-04","UNVR"
8600,8750,8580,8750,8043000,"2018-12-05","UNVR"
8600,8840,8600,8840,9609500,"2018-12-06","UNVR"
8700,8835,8700,8800,8952500,"2018-12-07","UNVR"
8800,8820,8740,8790,6368000,"2018-12-10","UNVR"
8800,8800,8730,8735,5037000,"2018-12-11","UNVR"
8735,8810,8735,8800,9384500,"2018-12-12","UNVR"
8800,8920,8760,8885,17429500,"2018-12-13","UNVR"
8885,8930,8865,8900,7705500,"2018-12-14","UNVR"
8900,8900,8680,8700,7403000,"2018-12-17","UNVR"
8700,8800,8535,8790,7689000,"2018-12-18","UNVR"
8780,9000,8780,9000,14906000,"2018-12-19","UNVR"
8900,9050,8785,9050,8704500,"2018-12-20","UNVR"
9000,9320,8960,9320,17106000,"2018-12-21","UNVR"
9320,9320,9320,9320,0,"2018-12-24","UNVR"
9320,9320,9320,9320,0,"2018-12-25","UNVR"
9200,9320,9005,9105,7617000,"2018-12-26","UNVR"
9220,9320,9155,9320,10728500,"2018-12-27","UNVR"
9300,9360,9080,9080,9755500,"2018-12-28","UNVR"
9080,9080,9080,9080,0,"2018-12-31","UNVR"
9080,9080,9080,9080,0,"2019-01-01","UNVR"
9085,9350,9085,9280,9111000,"2019-01-02","UNVR"
9280,9500,9275,9500,11008000,"2019-01-03","UNVR"
9490,9560,9400,9560,4863500,"2019-01-04","UNVR"
9600,9840,9600,9720,10195500,"2019-01-07","UNVR"
9720,9720,9305,9470,16261000,"2019-01-08","UNVR"
9475,9600,9200,9200,10060500,"2019-01-09","UNVR"
9280,9665,9255,9665,12351000,"2019-01-10","UNVR"
9660,9690,9440,9690,10777000,"2019-01-11","UNVR"
9660,9710,9540,9710,8833500,"2019-01-14","UNVR"
9765,9960,9760,9960,11469500,"2019-01-15","UNVR"
9960,9970,9565,9585,17816500,"2019-01-16","UNVR"
9660,9800,9660,9775,8912500,"2019-01-17","UNVR"
9730,9785,9605,9785,10810000,"2019-01-18","UNVR"
9795,9820,9725,9750,6446500,"2019-01-21","UNVR"
9750,9830,9750,9810,8455500,"2019-01-22","UNVR"
9820,9820,9700,9790,7077500,"2019-01-23","UNVR"
9790,9815,9765,9815,8645500,"2019-01-24","UNVR"
9815,9820,9700,9810,7809500,"2019-01-25","UNVR"
9800,9800,9500,9555,13522500,"2019-01-28","UNVR"
9555,9725,9520,9520,10453000,"2019-01-29","UNVR"
9640,9830,9640,9815,16914000,"2019-01-30","UNVR"
9970,10000,9860,10000,29132500,"2019-01-31","UNVR"
10000,10000,9965,10000,9109000,"2019-02-01","UNVR"
10000,10010,9700,9780,8699000,"2019-02-04","UNVR"
9780,9780,9780,9780,0,"2019-02-05","UNVR"
9800,9980,9800,9975,8369000,"2019-02-06","UNVR"
9975,9975,9880,9945,4857500,"2019-02-07","UNVR"
9925,9965,9800,9965,5335000,"2019-02-08","UNVR"
9960,9960,9775,9775,5718000,"2019-02-11","UNVR"
9780,9940,9780,9820,6486000,"2019-02-12","UNVR"
9820,9865,9780,9850,8230000,"2019-02-13","UNVR"
9840,9840,9775,9775,5928500,"2019-02-14","UNVR"
9700,9720,9600,9600,8939000,"2019-02-15","UNVR"
9600,9940,9585,9885,8248000,"2019-02-18","UNVR"
9860,9945,9740,9860,8475500,"2019-02-19","UNVR"
10000,10025,9980,10005,18266500,"2019-02-20","UNVR"
9990,9990,9790,9905,7230500,"2019-02-21","UNVR"
9910,9920,9810,9900,6609000,"2019-02-22","UNVR"
9970,9970,9765,9765,6915000,"2019-02-25","UNVR"
9800,9995,9760,9995,7338500,"2019-02-26","UNVR"
9900,9955,9760,9800,8259500,"2019-02-27","UNVR"
9880,9890,9735,9735,13420000,"2019-02-28","UNVR"
9815,9920,9775,9810,10601500,"2019-03-01","UNVR"
9810,9815,9760,9800,5538000,"2019-03-04","UNVR"
9800,9800,9680,9730,4664500,"2019-03-05","UNVR"
9800,9820,9780,9780,4931500,"2019-03-06","UNVR"
9780,9780,9780,9780,0,"2019-03-07","UNVR"
9780,9780,9600,9620,6789000,"2019-03-08","UNVR"
9750,9750,9610,9610,3792500,"2019-03-11","UNVR"
9685,9800,9670,9800,5973000,"2019-03-12","UNVR"
9800,9900,9760,9890,6034000,"2019-03-13","UNVR"
9990,9990,9845,9930,2794000,"2019-03-14","UNVR"
9840,9990,9820,9960,6909500,"2019-03-15","UNVR"
9980,9980,9830,9900,2775000,"2019-03-18","UNVR"
9970,9970,9835,9845,2173500,"2019-03-19","UNVR"
9855,9920,9810,9900,3830000,"2019-03-20","UNVR"
9940,9940,9770,9815,4658500,"2019-03-21","UNVR"
9885,9900,9815,9830,2706000,"2019-03-22","UNVR"
9845,9855,9700,9700,5126000,"2019-03-25","UNVR"
9700,9840,9650,9650,2225500,"2019-03-26","UNVR"
9660,9765,9655,9760,2002000,"2019-03-27","UNVR"
9800,9840,9670,9840,2972500,"2019-03-28","UNVR"
9900,9900,9765,9840,5046000,"2019-03-29","UNVR"
9845,9855,9785,9850,3215000,"2019-04-01","UNVR"
9890,9890,9835,9875,3642000,"2019-04-02","UNVR"
9875,9875,9875,9875,0,"2019-04-03","UNVR"
9860,9860,9770,9795,2120000,"2019-04-04","UNVR"
9770,9800,9715,9755,2670500,"2019-04-05","UNVR"
9805,9850,9615,9650,4217500,"2019-04-08","UNVR"
9720,9800,9690,9795,3271500,"2019-04-09","UNVR"
9800,9830,9740,9820,3713000,"2019-04-10","UNVR"
9780,9785,9725,9730,3010000,"2019-04-11","UNVR"
9700,9820,9690,9820,3001500,"2019-04-12","UNVR"
9890,9890,9755,9760,8603000,"2019-04-15","UNVR"
9825,9890,9720,9880,9376000,"2019-04-16","UNVR"
9880,9880,9880,9880,0,"2019-04-17","UNVR"
10100,10105,9800,9880,11425000,"2019-04-18","UNVR"
9880,9880,9880,9880,0,"2019-04-19","UNVR"
9880,9880,9625,9655,11023500,"2019-04-22","UNVR"
9700,9870,9700,9850,7307000,"2019-04-23","UNVR"
9730,9890,9670,9730,14873000,"2019-04-24","UNVR"
9665,9680,9220,9280,27116500,"2019-04-25","UNVR"
9280,9300,9050,9100,25324000,"2019-04-26","UNVR"
9100,9120,8755,9000,24365000,"2019-04-29","UNVR"
9000,9110,8990,9100,19369500,"2019-04-30","UNVR"
9100,9100,9100,9100,0,"2019-05-01","UNVR"
9100,9185,8990,9045,12988500,"2019-05-02","UNVR"
9045,9045,8800,8930,14367500,"2019-05-03","UNVR"
8860,9100,8780,9065,7044500,"2019-05-06","UNVR"
9070,9105,8900,8900,12761500,"2019-05-07","UNVR"
8840,8960,8785,8960,14426500,"2019-05-08","UNVR"
8825,8880,8600,8610,15345500,"2019-05-09","UNVR"
8620,8900,8620,8840,16378000,"2019-05-10","UNVR"
8840,8860,8720,8720,6865500,"2019-05-13","UNVR"
8640,8695,8450,8570,12198500,"2019-05-14","UNVR"
8590,8680,8400,8400,15858000,"2019-05-15","UNVR"
8400,8550,8360,8360,18517500,"2019-05-16","UNVR"
8500,8500,8305,8320,13720500,"2019-05-17","UNVR"
8400,8525,8355,8460,12193000,"2019-05-20","UNVR"
8455,8570,8455,8475,12633500,"2019-05-21","UNVR"
8480,8505,8400,8415,5336000,"2019-05-22","UNVR"
8400,8640,8400,8620,10304500,"2019-05-23","UNVR"
8750,8750,8675,8705,6671000,"2019-05-24","UNVR"
8705,8780,8640,8640,8987000,"2019-05-27","UNVR"
8640,8725,8500,8500,67192000,"2019-05-28","UNVR"
8550,8750,8550,8700,14890000,"2019-05-29","UNVR"
8700,8700,8700,8700,0,"2019-05-30","UNVR"
8540,8900,8540,8900,16063500,"2019-05-31","UNVR"
8900,8900,8900,8900,0,"2019-06-03","UNVR"
8900,8900,8900,8900,0,"2019-06-04","UNVR"
8900,8900,8900,8900,0,"2019-06-05","UNVR"
8900,8900,8900,8900,0,"2019-06-06","UNVR"
8900,8900,8900,8900,0,"2019-06-07","UNVR"
8880,9000,8790,8930,20845500,"2019-06-10","UNVR"
8930,8930,8810,8860,8295500,"2019-06-11","UNVR"
8860,9000,8820,9000,6516500,"2019-06-12","UNVR"
8985,8995,8830,8980,8692000,"2019-06-13","UNVR"
8940,8980,8865,8960,8558000,"2019-06-14","UNVR"
8960,9000,8900,8960,8016500,"2019-06-17","UNVR"
8955,9120,8950,9120,13299500,"2019-06-18","UNVR"
9200,9205,9100,9180,11532500,"2019-06-19","UNVR"
9165,9225,9085,9220,12524500,"2019-06-20","UNVR"
9220,9220,8980,9060,28048000,"2019-06-21","UNVR"
9060,9090,8930,8935,10221500,"2019-06-24","UNVR"
9100,9100,9000,9045,7883500,"2019-06-25","UNVR"
9000,9030,8915,8965,8068000,"2019-06-26","UNVR"
9000,9000,8950,8970,12202500,"2019-06-27","UNVR"
9000,9015,8990,9000,13158000,"2019-06-28","UNVR"
9010,9040,8905,9000,10045000,"2019-07-01","UNVR"
9000,9020,8970,9015,6470000,"2019-07-02","UNVR"
9000,9015,8935,8980,8537500,"2019-07-03","UNVR"
8980,9000,8980,8995,8033000,"2019-07-04","UNVR"
8960,9010,8960,8990,7784500,"2019-07-05","UNVR"
9020,9020,8960,9000,5654500,"2019-07-08","UNVR"
9000,9030,8990,9005,8196000,"2019-07-09","UNVR"
9025,9025,8985,9000,7777500,"2019-07-10","UNVR"
9000,9000,8860,8960,11532000,"2019-07-11","UNVR"
9000,9000,8905,8955,6548500,"2019-07-12","UNVR"
8980,8990,8890,8890,8622000,"2019-07-15","UNVR"
8935,8935,8850,8880,7330000,"2019-07-16","UNVR"
8880,8980,8880,8980,7233000,"2019-07-17","UNVR"
8980,9150,8955,9150,10264000,"2019-07-18","UNVR"
9160,9160,9100,9160,6700500,"2019-07-19","UNVR"
9160,9160,9010,9055,4966500,"2019-07-22","UNVR"
9140,9160,9100,9110,8086000,"2019-07-23","UNVR"
9115,9130,9085,9085,7682000,"2019-07-24","UNVR"
9085,9105,8990,8990,12683000,"2019-07-25","UNVR"
9000,9000,8520,8960,20596500,"2019-07-26","UNVR"
8960,8965,8620,8640,30262500,"2019-07-29","UNVR"
8780,8780,8525,8610,25277500,"2019-07-30","UNVR"
8600,8735,8535,8720,25767500,"2019-07-31","UNVR"
8720,9170,8700,9110,42201500,"2019-08-01","UNVR"
8950,9105,8825,9000,17366500,"2019-08-02","UNVR"
8805,8950,8755,8765,11157500,"2019-08-05","UNVR"
8760,8950,8640,8865,16009500,"2019-08-06","UNVR"
8865,9010,8865,8965,11356000,"2019-08-07","UNVR"
8995,9010,8895,8930,13177000,"2019-08-08","UNVR"
8995,9010,8965,8965,8400000,"2019-08-09","UNVR"
9000,9000,8880,8995,4298500,"2019-08-12","UNVR"
8995,8995,8820,8855,11396000,"2019-08-13","UNVR"
8940,8995,8795,8980,7387500,"2019-08-14","UNVR"
8820,8940,8800,8940,10298000,"2019-08-15","UNVR"
8990,9000,8880,8995,6083000,"2019-08-16","UNVR"
9020,9020,8885,8900,6630500,"2019-08-19","UNVR"
9000,9050,8995,9035,11163000,"2019-08-20","UNVR"
9040,9045,8960,8975,9075500,"2019-08-21","UNVR"
9000,9060,8995,9060,7765500,"2019-08-22","UNVR"
9060,9200,9030,9165,9615000,"2019-08-23","UNVR"
9000,9180,8930,9175,7562500,"2019-08-26","UNVR"
9200,9510,9190,9455,30809500,"2019-08-27","UNVR"
9455,9615,9450,9575,17452000,"2019-08-28","UNVR"
9600,9615,9510,9570,11929000,"2019-08-29","UNVR"
9595,9795,9465,9770,18651000,"2019-08-30","UNVR"
9745,9745,9580,9590,7859000,"2019-09-02","UNVR"
9590,9695,9470,9495,8994500,"2019-09-03","UNVR"
9465,9600,9405,9515,6995500,"2019-09-04","UNVR"
9515,9615,9445,9605,10878500,"2019-09-05","UNVR"
9555,9555,9410,9410,6405500,"2019-09-06","UNVR"
9505,9565,9425,9540,5419000,"2019-09-09","UNVR"
9525,9530,9440,9530,7449000,"2019-09-10","UNVR"
9480,9480,9270,9325,15294000,"2019-09-11","UNVR"
9370,9380,9180,9215,7347000,"2019-09-12","UNVR"
9215,9320,9215,9320,4853500,"2019-09-13","UNVR"
9325,9390,9260,9390,9070000,"2019-09-16","UNVR"
9420,9420,9350,9390,13025000,"2019-09-17","UNVR"
9345,9390,9310,9335,8172500,"2019-09-18","UNVR"
9385,9385,9310,9315,5096000,"2019-09-19","UNVR"
9315,9340,9230,9230,17498000,"2019-09-20","UNVR"
9390,9460,9320,9460,7890500,"2019-09-23","UNVR"
9460,9460,9280,9455,7827500,"2019-09-24","UNVR"
9450,9450,9300,9400,7335500,"2019-09-25","UNVR"
9400,9400,9335,9350,8141500,"2019-09-26","UNVR"
9350,9440,9345,9400,4740000,"2019-09-27","UNVR"
9350,9350,9240,9300,16251500,"2019-09-30","UNVR"
9325,9330,9225,9240,4559000,"2019-10-01","UNVR"
9240,9330,9090,9090,11275500,"2019-10-02","UNVR"
9080,9100,8955,9015,4972500,"2019-10-03","UNVR"
9100,9190,9015,9085,3978500,"2019-10-04","UNVR"
9085,9090,8800,8800,9297000,"2019-10-07","UNVR"
8820,9000,8820,8945,7417000,"2019-10-08","UNVR"
8840,8905,8840,8840,3110000,"2019-10-09","UNVR"
8870,8895,8775,8775,4056500,"2019-10-10","UNVR"
8780,8835,8780,8835,3231000,"2019-10-11","UNVR"
8840,8945,8820,8900,5184000,"2019-10-14","UNVR"
8900,8995,8880,8950,7670000,"2019-10-15","UNVR"
8970,9120,8970,9120,9784500,"2019-10-16","UNVR"
9120,9200,8950,8950,13035500,"2019-10-17","UNVR"
8950,8950,8540,8625,21716000,"2019-10-18","UNVR"
8625,8700,8625,8685,6865500,"2019-10-21","UNVR"
8685,8795,8680,8790,12824000,"2019-10-22","UNVR"
8790,8865,8705,8855,7454000,"2019-10-23","UNVR"
8860,8865,8800,8855,12462500,"2019-10-24","UNVR"
8855,8855,8605,8630,16448000,"2019-10-25","UNVR"
8640,8750,8640,8700,7270000,"2019-10-28","UNVR"
8700,8720,8660,8715,10711000,"2019-10-29","UNVR"
8850,8850,8620,8720,10075500,"2019-10-30","UNVR"
8780,8810,8700,8745,10841500,"2019-10-31","UNVR"
8650,8740,8650,8740,5072500,"2019-11-01","UNVR"
8745,8765,8605,8605,6687500,"2019-11-04","UNVR"
8680,8770,8620,8770,8690500,"2019-11-05","UNVR"
8770,8770,8655,8690,6230500,"2019-11-06","UNVR"
8760,8760,8620,8670,8469000,"2019-11-07","UNVR"
8660,8665,8615,8630,5199500,"2019-11-08","UNVR"
8640,8655,8595,8655,5530500,"2019-11-11","UNVR"
8655,8655,8560,8640,7759000,"2019-11-12","UNVR"
8630,8630,8460,8465,9261000,"2019-11-13","UNVR"
8470,8560,8470,8560,5768500,"2019-11-14","UNVR"
8515,8515,8440,8445,9221000,"2019-11-15","UNVR"
8445,8455,8400,8430,7779500,"2019-11-18","UNVR"
8430,8560,8420,8560,6868000,"2019-11-19","UNVR"
8530,8540,8425,8510,7245000,"2019-11-20","UNVR"
8500,8500,8400,8405,11587500,"2019-11-21","UNVR"
8405,8475,8400,8430,6406500,"2019-11-22","UNVR"
8420,8445,8355,8415,8773500,"2019-11-25","UNVR"
8460,8460,8300,8300,34735000,"2019-11-26","UNVR"
8300,8400,8200,8200,8223000,"2019-11-27","UNVR"
8200,8430,8200,8360,9734000,"2019-11-28","UNVR"
8330,8470,8325,8360,10553000,"2019-11-29","UNVR"
8360,8570,8360,8570,9898000,"2019-12-02","UNVR"
8530,8560,8420,8535,6575000,"2019-12-03","UNVR"
8520,8520,8390,8400,8455000,"2019-12-04","UNVR"
8400,8500,8400,8430,5020000,"2019-12-05","UNVR"
8420,8460,8400,8450,6634500,"2019-12-06","UNVR"
8450,8470,8420,8455,6782000,"2019-12-09","UNVR"
8455,8465,8415,8435,10179000,"2019-12-10","UNVR"
8500,8500,8365,8420,8613500,"2019-12-11","UNVR"
8350,8420,8200,8200,13365500,"2019-12-12","UNVR"
8280,8300,8200,8245,12891500,"2019-12-13","UNVR"
8250,8275,8180,8180,12503000,"2019-12-16","UNVR"
8180,8225,8180,8195,10837000,"2019-12-17","UNVR"
8195,8205,8120,8185,15872500,"2019-12-18","UNVR"
8185,8210,8110,8140,14785500,"2019-12-19","UNVR"
8140,8325,8070,8325,19230000,"2019-12-20","UNVR"
8325,8335,8180,8330,11073000,"2019-12-23","UNVR"
8330,8500,8330,8490,9169000,"2019-12-26","UNVR"
8500,8580,8500,8560,7352500,"2019-12-27","UNVR"
8560,8595,8400,8400,13919000,"2019-12-30","UNVR"
8500,8700,8500,8550,11059800,"2020-01-02","UNVR"
8675,8675,8550,8575,8071700,"2020-01-03","UNVR"
8575,8600,8350,8475,7913300,"2020-01-06","UNVR"
8475,8500,8400,8450,5793000,"2020-01-07","UNVR"
8450,8450,8275,8325,8261400,"2020-01-08","UNVR"
8350,8425,8250,8350,9224300,"2020-01-09","UNVR"
8400,8400,8250,8250,14849800,"2020-01-10","UNVR"
8275,8400,8275,8400,8904800,"2020-01-13","UNVR"
8400,8500,8300,8475,11761100,"2020-01-14","UNVR"
8475,8525,8350,8475,14965200,"2020-01-15","UNVR"
8475,8475,8350,8425,9151100,"2020-01-16","UNVR"
8425,8425,8350,8400,5501800,"2020-01-17","UNVR"
8400,8425,8325,8325,5343800,"2020-01-20","UNVR"
8325,8375,8300,8325,5211000,"2020-01-21","UNVR"
8375,8375,8225,8300,4975800,"2020-01-22","UNVR"
8300,8375,8275,8325,3400500,"2020-01-23","UNVR"
8325,8325,8150,8175,7927900,"2020-01-24","UNVR"
8175,8300,8075,8275,7078300,"2020-01-27","UNVR"
8275,8300,8100,8250,8825000,"2020-01-28","UNVR"
8250,8300,8225,8250,4723100,"2020-01-29","UNVR"
8250,8250,8150,8225,4297800,"2020-01-30","UNVR"
8225,8225,7950,7950,17743300,"2020-01-31","UNVR"
7950,8075,7800,7850,8731500,"2020-02-03","UNVR"
7850,7950,7850,7875,8182500,"2020-02-04","UNVR"
7900,8100,7850,8100,7284300,"2020-02-05","UNVR"
8100,8100,7950,7950,10884300,"2020-02-06","UNVR"
7950,7975,7900,7900,11461800,"2020-02-07","UNVR"
7900,7925,7800,7875,6277000,"2020-02-10","UNVR"
7850,7875,7825,7850,5773900,"2020-02-11","UNVR"
7825,7850,7575,7600,17269400,"2020-02-12","UNVR"
7575,7600,7350,7400,13678700,"2020-02-13","UNVR"
7400,7625,7300,7475,8792800,"2020-02-14","UNVR"
7475,7500,7325,7400,8267100,"2020-02-17","UNVR"
7350,7475,7325,7400,11377400,"2020-02-18","UNVR"
7400,7500,7375,7475,7178400,"2020-02-19","UNVR"
7500,7700,7475,7650,11991000,"2020-02-20","UNVR"
7650,7650,7475,7500,9864100,"2020-02-21","UNVR"
7400,7425,7225,7225,11614600,"2020-02-24","UNVR"
7150,7350,7075,7300,14739700,"2020-02-25","UNVR"
7250,7375,7200,7300,10567900,"2020-02-26","UNVR"
7300,7300,7025,7150,13251400,"2020-02-27","UNVR"
7075,7075,6725,6825,34476300,"2020-02-28","UNVR"
6825,7200,6800,6900,20747600,"2020-03-02","UNVR"
7100,7200,6950,7125,27945100,"2020-03-03","UNVR"
7125,7450,7100,7425,16142200,"2020-03-04","UNVR"
7475,7600,7375,7400,12512400,"2020-03-05","UNVR"
7375,7475,7225,7450,10982200,"2020-03-06","UNVR"
7000,7200,6900,7025,21278700,"2020-03-09","UNVR"
7025,7375,7025,7100,14816900,"2020-03-10","UNVR"
7100,7450,7075,7300,19638900,"2020-03-11","UNVR"
7225,7450,7000,7225,20637800,"2020-03-12","UNVR"
7225,7225,7225,7225,0,"2020-03-13","UNVR"
7475,7500,6975,6975,18254300,"2020-03-16","UNVR"
6975,7175,6500,6500,29370900,"2020-03-17","UNVR"
6650,6650,6050,6050,34350500,"2020-03-18","UNVR"
6050,6150,5650,5650,13743300,"2020-03-19","UNVR"
5475,6475,5275,6225,45224600,"2020-03-20","UNVR"
6125,6225,5800,5800,16961000,"2020-03-23","UNVR"
5900,6100,5575,5675,19279500,"2020-03-24","UNVR"
5825,6800,5825,6775,29296900,"2020-03-26","UNVR"
7000,7725,6500,6800,30521200,"2020-03-27","UNVR"
6775,6800,6325,6425,18135300,"2020-03-30","UNVR"
6600,7250,6600,7250,27011000,"2020-03-31","UNVR"
7250,7475,7000,7150,13801800,"2020-04-01","UNVR"
7150,7225,6925,7225,11148700,"2020-04-02","UNVR"
7225,7250,6925,7100,18556300,"2020-04-03","UNVR"
7125,7300,7100,7300,8882300,"2020-04-06","UNVR"
7350,7600,7050,7275,11884600,"2020-04-07","UNVR"
7250,7250,6800,7125,14428900,"2020-04-08","UNVR"
7000,7250,6900,7250,8617000,"2020-04-09","UNVR"
7250,7250,7050,7100,4282500,"2020-04-13","UNVR"
7100,7150,7025,7150,6534300,"2020-04-14","UNVR"
7150,7200,6925,6975,11877300,"2020-04-15","UNVR"
6975,6975,6600,6650,17260700,"2020-04-16","UNVR"
6800,6950,6800,6875,11696600,"2020-04-17","UNVR"
6900,7075,6875,7000,13853300,"2020-04-20","UNVR"
7000,7075,6850,6925,10394700,"2020-04-21","UNVR"
7000,7150,6800,7100,10220900,"2020-04-22","UNVR"
7100,7700,7050,7500,26530100,"2020-04-23","UNVR"
7400,7700,7350,7500,28075100,"2020-04-24","UNVR"
7500,7725,7425,7500,9643200,"2020-04-27","UNVR"
7525,7925,7525,7850,21296700,"2020-04-28","UNVR"
7900,8025,7650,8000,16761500,"2020-04-29","UNVR"
8000,8450,8000,8275,28226900,"2020-04-30","UNVR"
8250,8250,7850,7925,17119000,"2020-05-04","UNVR"
8000,8300,7975,8300,18737600,"2020-05-05","UNVR"
8300,8325,8050,8100,11498100,"2020-05-06","UNVR"
8125,8200,7925,8050,11108900,"2020-05-08","UNVR"
8050,8250,8050,8075,8239200,"2020-05-11","UNVR"
8100,8225,8025,8175,11132700,"2020-05-12","UNVR"
8175,8250,8050,8250,9910100,"2020-05-13","UNVR"
8225,8300,8125,8300,11861700,"2020-05-14","UNVR"
8300,8600,8275,8575,23052700,"2020-05-15","UNVR"
8800,8800,8325,8475,13193900,"2020-05-18","UNVR"
8425,8575,8250,8250,12088400,"2020-05-19","UNVR"
8250,8350,8000,8050,16948600,"2020-05-20","UNVR"
8050,8275,8050,8150,27690800,"2020-05-26","UNVR"
8000,8250,8000,8200,15919300,"2020-05-27","UNVR"
8200,8300,8000,8025,27680500,"2020-05-28","UNVR"
8050,8125,7750,7750,90601000,"2020-05-29","UNVR"
7850,8200,7800,8100,27780700,"2020-06-02","UNVR"
8200,8450,8125,8225,23576100,"2020-06-03","UNVR"
8250,8325,8100,8175,16634700,"2020-06-04","UNVR"
8175,8200,7975,8050,18066100,"2020-06-05","UNVR"
8100,8225,8025,8200,12675400,"2020-06-08","UNVR"
8250,8475,8200,8300,26608700,"2020-06-09","UNVR"
8475,8475,8150,8200,15919600,"2020-06-10","UNVR"
8200,8300,8100,8200,19429200,"2020-06-11","UNVR"
8200,8200,8000,8200,10835600,"2020-06-12","UNVR"
8200,8300,8175,8275,14159100,"2020-06-15","UNVR"
8325,8400,8250,8275,12197800,"2020-06-16","UNVR"
8275,8325,8150,8275,10800100,"2020-06-17","UNVR"
8225,8225,8050,8050,15200400,"2020-06-18","UNVR"
8100,8150,8050,8050,12756000,"2020-06-19","UNVR"
8150,8150,8025,8050,11487400,"2020-06-22","UNVR"
8050,8100,8000,8000,5947400,"2020-06-23","UNVR"
8050,8125,8000,8075,10739900,"2020-06-24","UNVR"
8050,8100,7900,7900,13066500,"2020-06-25","UNVR"
8025,8025,7825,7900,15566700,"2020-06-26","UNVR"
7925,7950,7800,7925,11377500,"2020-06-29","UNVR"
7925,8000,7850,7900,10394200,"2020-06-30","UNVR"
7925,7950,7750,7800,10729600,"2020-07-01","UNVR"
7800,8050,7800,8050,15082500,"2020-07-02","UNVR"
8000,8075,7900,7900,8394200,"2020-07-03","UNVR"
7950,8000,7875,7900,17782600,"2020-07-06","UNVR"
7925,8000,7850,7925,14181500,"2020-07-07","UNVR"
7925,8150,7900,8100,19068800,"2020-07-08","UNVR"
8100,8175,7975,7975,12857400,"2020-07-09","UNVR"
7950,8000,7925,7925,9371900,"2020-07-10","UNVR"
7950,8050,7925,8025,7824700,"2020-07-13","UNVR"
8025,8100,8000,8075,6440700,"2020-07-14","UNVR"
8100,8125,8050,8050,10766900,"2020-07-15","UNVR"
8050,8150,8050,8100,10655000,"2020-07-16","UNVR"
8100,8125,7900,8125,5335500,"2020-07-17","UNVR"
8125,8150,8025,8125,9056400,"2020-07-20","UNVR"
8125,8125,8000,8000,12476400,"2020-07-21","UNVR"
8100,8200,8000,8000,10728700,"2020-07-22","UNVR"
8025,8075,7975,8050,18413300,"2020-07-23","UNVR"
8075,8100,8000,8050,12211100,"2020-07-24","UNVR"
8100,8100,8000,8075,6391600,"2020-07-27","UNVR"
8075,8150,8075,8150,16665100,"2020-07-28","UNVR"
8150,8300,8125,8250,18793500,"2020-07-29","UNVR"
8250,8400,8200,8400,19708600,"2020-07-30","UNVR"
8400,8450,8100,8250,19125400,"2020-08-03","UNVR"
8350,8350,8150,8225,13251900,"2020-08-04","UNVR"
8225,8250,8100,8250,10465900,"2020-08-05","UNVR"
8275,8300,8150,8175,12406300,"2020-08-06","UNVR"
8175,8225,8075,8125,8987900,"2020-08-07","UNVR"
8125,8200,8100,8100,7982000,"2020-08-10","UNVR"
8125,8150,8050,8050,16657800,"2020-08-11","UNVR"
8075,8125,8025,8050,11451200,"2020-08-12","UNVR"
8075,8175,8050,8175,11271500,"2020-08-13","UNVR"
8175,8250,8150,8200,13065900,"2020-08-14","UNVR"
8225,8250,8175,8225,12267900,"2020-08-18","UNVR"
8225,8275,8200,8200,9945900,"2020-08-19","UNVR"
8225,8275,8175,8175,8029000,"2020-08-24","UNVR"
8175,8250,8175,8200,11597200,"2020-08-25","UNVR"
8200,8250,8200,8200,14121900,"2020-08-26","UNVR"
8200,8250,8175,8250,11343100,"2020-08-27","UNVR"
8250,8275,8200,8250,13210800,"2020-08-28","UNVR"
8275,8275,8150,8225,17339800,"2020-08-31","UNVR"
8350,8350,8150,8225,15367200,"2020-09-01","UNVR"
8300,8300,8125,8150,17081900,"2020-09-02","UNVR"
8150,8225,8150,8175,9683100,"2020-09-03","UNVR"
8200,8400,8125,8400,14782100,"2020-09-04","UNVR"
8400,8400,8250,8375,14396400,"2020-09-07","UNVR"
8375,8375,8325,8375,5156800,"2020-09-08","UNVR"
8225,8325,8225,8250,11364100,"2020-09-09","UNVR"
8200,8200,7900,7975,25116900,"2020-09-10","UNVR"
7850,8300,7800,8300,8948800,"2020-09-11","UNVR"
8325,8325,8125,8200,17218200,"2020-09-14","UNVR"
8200,8225,8050,8100,11223900,"2020-09-15","UNVR"
8100,8150,8000,8000,3827300,"2020-09-16","UNVR"
8025,8100,8000,8075,2734700,"2020-09-17","UNVR"
8100,8125,8025,8025,8783200,"2020-09-18","UNVR"
8025,8075,7950,8000,3295800,"2020-09-21","UNVR"
7900,8000,7900,7950,7428400,"2020-09-22","UNVR"
7950,8000,7900,7925,9067300,"2020-09-23","UNVR"
7850,7900,7775,7800,7510400,"2020-09-24","UNVR"
7850,7975,7775,7925,8029400,"2020-09-25","UNVR"
7875,7950,7875,7900,5378100,"2020-09-28","UNVR"
7900,8200,7900,7975,7464700,"2020-09-29","UNVR"
8050,8100,7950,8100,5521300,"2020-09-30","UNVR"
8075,8100,7975,8025,4384800,"2020-10-01","UNVR"
7950,8000,7950,8000,3689800,"2020-10-02","UNVR"
8100,8100,8000,8075,7906400,"2020-10-05","UNVR"
8100,8125,7950,7975,6818900,"2020-10-06","UNVR"
7975,8025,7925,8000,7614400,"2020-10-07","UNVR"
8000,8050,7950,8025,5225600,"2020-10-08","UNVR"
8025,8050,7975,8050,4652000,"2020-10-09","UNVR"
8100,8100,7950,7950,6704300,"2020-10-12","UNVR"
7950,7975,7900,7975,5744000,"2020-10-13","UNVR"
7975,7975,7900,7925,9576500,"2020-10-14","UNVR"
7925,7975,7900,7925,6237200,"2020-10-15","UNVR"
7925,8000,7900,8000,4947200,"2020-10-16","UNVR"
8000,8025,7900,7900,6586600,"2020-10-19","UNVR"
7950,8000,7900,8000,4784600,"2020-10-20","UNVR"
8000,8025,7950,7950,8550600,"2020-10-21","UNVR"
7950,8000,7850,7850,9883400,"2020-10-22","UNVR"
7825,7950,7800,7925,7956200,"2020-10-23","UNVR"
7950,7950,7875,7875,5298300,"2020-10-26","UNVR"
7875,7900,7750,7825,13298500,"2020-10-27","UNVR"
7825,7825,7600,7625,17741500,"2020-11-02","UNVR"
7725,7850,7650,7825,8572700,"2020-11-03","UNVR"
7850,7950,7800,7800,6185300,"2020-11-04","UNVR"
7950,7975,7775,7900,9875000,"2020-11-05","UNVR"
7900,8100,7825,8075,18386900,"2020-11-06","UNVR"
8075,8100,7850,7950,15537900,"2020-11-09","UNVR"
8050,8050,7800,7800,25530300,"2020-11-10","UNVR"
7850,7875,7750,7750,22515700,"2020-11-11","UNVR"
7750,7825,7750,7800,11094800,"2020-11-12","UNVR"
7825,7875,7750,7750,6119200,"2020-11-13","UNVR"
7800,7850,7700,7725,14162300,"2020-11-16","UNVR"
7725,7800,7725,7775,16284000,"2020-11-17","UNVR"
7800,7900,7800,7800,20505800,"2020-11-18","UNVR"
7800,7850,7750,7775,12509800,"2020-11-19","UNVR"
7775,7825,7725,7725,11720600,"2020-11-20","UNVR"
7800,7875,7750,7825,13048300,"2020-11-23","UNVR"
7850,7900,7850,7850,13733400,"2020-11-24","UNVR"
7850,7900,7725,7725,20714100,"2020-11-25","UNVR"
7750,7800,7750,7750,9155400,"2020-11-26","UNVR"
7750,7800,7725,7750,17354300,"2020-11-27","UNVR"
7750,7800,7675,7725,43997600,"2020-11-30","UNVR"
7650,7750,7650,7700,15747200,"2020-12-01","UNVR"
7725,7725,7625,7650,23596500,"2020-12-02","UNVR"
7650,7675,7525,7550,30312300,"2020-12-03","UNVR"
7575,7650,7575,7600,10334600,"2020-12-04","UNVR"
7625,7750,7625,7675,18574500,"2020-12-07","UNVR"
7700,7800,7600,7625,21827800,"2020-12-08","UNVR"
7675,7725,7550,7550,19499000,"2020-12-10","UNVR"
7575,7600,7450,7475,18572300,"2020-12-11","UNVR"
7500,7550,7475,7500,14561300,"2020-12-14","UNVR"
7500,7550,7450,7475,11350700,"2020-12-15","UNVR"
7500,7575,7475,7500,14947200,"2020-12-16","UNVR"
7500,7550,7425,7425,19682500,"2020-12-17","UNVR"
7425,7675,7425,7600,35360700,"2020-12-18","UNVR"
7600,7700,7600,7625,20648100,"2020-12-21","UNVR"
7625,7650,7450,7475,13101600,"2020-12-22","UNVR"
7550,7550,7300,7425,13560700,"2020-12-23","UNVR"
7500,7500,7375,7450,8543700,"2020-12-28","UNVR"
7450,7475,7350,7350,8044100,"2020-12-29","UNVR"
7450,7550,7350,7350,11852400,"2020-12-30","UNVR"
7450,7500,7350,7475,8203000,"2021-01-04","UNVR"
7475,7500,7375,7375,11869900,"2021-01-05","UNVR"
7375,7400,7175,7200,24431200,"2021-01-06","UNVR"
7200,7250,7125,7200,14692600,"2021-01-07","UNVR"
7250,7275,7125,7175,24667000,"2021-01-08","UNVR"
7175,7350,7100,7200,25591700,"2021-01-11","UNVR"
7250,7275,7100,7100,20896700,"2021-01-12","UNVR"
7200,7200,7000,7025,28188400,"2021-01-13","UNVR"
7025,7075,7000,7000,27720000,"2021-01-14","UNVR"
7000,7050,6925,6950,18780400,"2021-01-15","UNVR"
6950,7525,6900,7500,44943900,"2021-01-18","UNVR"
7800,8000,7525,7575,108575300,"2021-01-19","UNVR"
7600,7675,7325,7400,34817000,"2021-01-20","UNVR"
7400,7500,7325,7325,16702700,"2021-01-21","UNVR"
7375,7400,7225,7275,14718800,"2021-01-22","UNVR"
7275,7325,7025,7250,17025000,"2021-01-25","UNVR"
7275,7475,7175,7250,17948000,"2021-01-26","UNVR"
7325,7350,7050,7125,14628000,"2021-01-27","UNVR"
7100,7175,6925,7075,20723700,"2021-01-28","UNVR"
7075,7225,6900,6925,36432100,"2021-01-29","UNVR"
6900,7100,6800,7025,15324400,"2021-02-01","UNVR"
7100,7125,6950,7000,11678200,"2021-02-02","UNVR"
7100,7325,7000,7175,16730800,"2021-02-03","UNVR"
7250,7325,7175,7300,17606900,"2021-02-04","UNVR"
7325,7350,7200,7225,11295000,"2021-02-05","UNVR"
7225,7250,7100,7100,14010900,"2021-02-08","UNVR"
7150,7175,7025,7100,10394200,"2021-02-09","UNVR"
7150,7150,7025,7150,6019200,"2021-02-10","UNVR"
7175,7175,7100,7175,3700200,"2021-02-11","UNVR"
7175,7175,7025,7050,8252200,"2021-02-15","UNVR"
7100,7100,7000,7025,11529000,"2021-02-16","UNVR"
7000,7100,6975,7100,6980200,"2021-02-17","UNVR"
7075,7100,6975,6975,11085900,"2021-02-18","UNVR"
6975,6975,6900,6950,8791400,"2021-02-19","UNVR"
6975,7000,6875,6875,14949100,"2021-02-22","UNVR"
6900,6925,6800,6850,12860600,"2021-02-23","UNVR"
6850,6950,6850,6850,10340700,"2021-02-24","UNVR"
6850,6900,6750,6775,14021800,"2021-02-25","UNVR"
6750,7000,6675,7000,26873400,"2021-02-26","UNVR"
7000,7000,6800,6825,13054100,"2021-03-01","UNVR"
6825,6850,6725,6825,17348900,"2021-03-02","UNVR"
6825,6900,6775,6875,8276700,"2021-03-03","UNVR"
6875,6875,6725,6725,10778200,"2021-03-04","UNVR"
6700,6750,6675,6725,6029300,"2021-03-05","UNVR"
6800,6800,6625,6650,10141900,"2021-03-08","UNVR"
6700,6700,6475,6550,18687300,"2021-03-09","UNVR"
6575,6625,6525,6575,6458000,"2021-03-10","UNVR"
6575,6700,6575,6700,6978300,"2021-03-12","UNVR"
6700,6725,6575,6575,12546500,"2021-03-15","UNVR"
6575,6650,6525,6550,12107300,"2021-03-16","UNVR"
6550,6600,6475,6475,10231700,"2021-03-17","UNVR"
6500,6600,6500,6600,12740200,"2021-03-18","UNVR"
6600,6750,6525,6750,24004400,"2021-03-19","UNVR"
6750,6775,6675,6700,6044900,"2021-03-22","UNVR"
6675,6800,6675,6750,8836500,"2021-03-23","UNVR"
6725,6750,6550,6575,11037200,"2021-03-24","UNVR"
6600,6650,6500,6650,10704500,"2021-03-25","UNVR"
6650,6700,6600,6600,5548000,"2021-03-26","UNVR"
6600,6775,6575,6725,11959200,"2021-03-29","UNVR"
6700,6725,6525,6550,14708700,"2021-03-30","UNVR"
6600,6600,6450,6575,14361800,"2021-03-31","UNVR"
6575,6700,6525,6625,9105000,"2021-04-01","UNVR"
6625,6625,6475,6475,5799200,"2021-04-05","UNVR"
6500,6525,6450,6475,5009900,"2021-04-06","UNVR"
6475,6550,6450,6525,5096500,"2021-04-07","UNVR"
6525,6800,6525,6600,10879400,"2021-04-08","UNVR"
6600,6625,6475,6475,9479200,"2021-04-09","UNVR"
6500,6550,6300,6325,15823700,"2021-04-12","UNVR"
6350,6350,6150,6225,12975200,"2021-04-13","UNVR"
6250,6325,6225,6300,5450700,"2021-04-14","UNVR"
6300,6400,6225,6400,8910100,"2021-04-15","UNVR"
6400,6450,6250,6325,7481000,"2021-04-16","UNVR"
6350,6375,6225,6300,7032700,"2021-04-19","UNVR"
6300,6300,6150,6225,13695800,"2021-04-20","UNVR"
6150,6200,6100,6100,14082200,"2021-04-21","UNVR"
6100,6150,6075,6125,12095300,"2021-04-22","UNVR"
6150,6150,6025,6075,11471100,"2021-04-23","UNVR"
6075,6200,6075,6125,8628200,"2021-04-26","UNVR"
6200,6200,6025,6025,10560300,"2021-04-27","UNVR"
6025,6075,6000,6075,9453200,"2021-04-28","UNVR"
6100,6125,6000,6050,21365800,"2021-04-29","UNVR"
6050,6100,5925,6000,22253900,"2021-04-30","UNVR"
6000,6000,5900,5900,11454300,"2021-05-03","UNVR"
5900,5950,5700,5750,27736500,"2021-05-04","UNVR"
5750,5900,5725,5775,23481700,"2021-05-05","UNVR"
5750,5775,5550,5550,41445900,"2021-05-06","UNVR"
5550,5625,5500,5525,32723800,"2021-05-07","UNVR"
5550,5875,5550,5700,42701900,"2021-05-10","UNVR"
5650,5825,5600,5625,28767800,"2021-05-11","UNVR"
5650,5725,5500,5600,20202700,"2021-05-17","UNVR"
5650,5650,5525,5575,12773900,"2021-05-18","UNVR"
5550,5550,5425,5450,16176000,"2021-05-19","UNVR"
5450,5625,5450,5625,20439300,"2021-05-20","UNVR"
5650,5675,5550,5575,12760600,"2021-05-21","UNVR"
5650,5750,5575,5725,19589000,"2021-05-24","UNVR"
5750,5750,5575,5675,23086400,"2021-05-25","UNVR"
5725,5850,5675,5825,53308600,"2021-05-27","UNVR"
5850,5850,5625,5775,26276900,"2021-05-28","UNVR"
5775,5850,5700,5850,17773400,"2021-05-31","UNVR"
6000,6000,5725,5850,31109000,"2021-06-02","UNVR"
5800,5800,5675,5775,21195800,"2021-06-03","UNVR"
5775,5775,5650,5650,15902700,"2021-06-04","UNVR"
5650,5700,5625,5625,18097900,"2021-06-07","UNVR"
5575,5575,5450,5475,18894700,"2021-06-08","UNVR"
5475,5500,5250,5300,41615400,"2021-06-09","UNVR"
5375,5425,5275,5300,22243100,"2021-06-10","UNVR"
5300,5350,5225,5350,23436200,"2021-06-11","UNVR"
5350,5375,5250,5250,11521500,"2021-06-14","UNVR"
5225,5250,5125,5175,26706500,"2021-06-15","UNVR"
5150,5275,5100,5200,23034600,"2021-06-16","UNVR"
5175,5175,5075,5075,19772100,"2021-06-17","UNVR"
5075,5075,4900,4900,57214300,"2021-06-18","UNVR"
4800,5150,4710,5100,34387400,"2021-06-21","UNVR"
5100,5125,5000,5050,17867700,"2021-06-22","UNVR"
5050,5100,4990,4990,9268200,"2021-06-23","UNVR"
4990,5050,4960,4960,5114800,"2021-06-24","UNVR"
5025,5025,4950,5000,13206100,"2021-06-25","UNVR"
5025,5100,4900,5025,15756100,"2021-06-28","UNVR"
5100,5150,4960,5000,17471600,"2021-06-29","UNVR"
5000,5000,4950,4950,13308000,"2021-06-30","UNVR"
4950,5250,4950,5225,24688000,"2021-07-01","UNVR"
5200,5200,5075,5150,22708800,"2021-07-02","UNVR"
5150,5150,4940,4950,20589900,"2021-07-05","UNVR"
4960,5025,4930,5000,11307700,"2021-07-06","UNVR"
4960,4980,4900,4930,19448300,"2021-07-07","UNVR"
4950,4960,4860,4860,14979500,"2021-07-08","UNVR"
4850,4890,4810,4890,13202300,"2021-07-09","UNVR"
4900,5075,4900,5025,27418800,"2021-07-12","UNVR"
5100,5200,5025,5100,29032400,"2021-07-13","UNVR"
5100,5125,4910,5100,23386200,"2021-07-14","UNVR"
5025,5175,5025,5150,14978400,"2021-07-15","UNVR"
5150,5200,5050,5150,9184800,"2021-07-16","UNVR"
5100,5125,5025,5075,7018000,"2021-07-19","UNVR"
5075,5150,5050,5125,11283600,"2021-07-21","UNVR"
5125,5150,5000,5025,20499500,"2021-07-22","UNVR"
4960,4960,4800,4800,74486500,"2021-07-23","UNVR"
4800,4820,4700,4700,33290700,"2021-07-26","UNVR"
4700,4700,4460,4500,55131100,"2021-07-27","UNVR"
4500,4540,4420,4450,17865300,"2021-07-28","UNVR"
4450,4460,4330,4330,35079600,"2021-07-29","UNVR"
4390,4410,4220,4220,59329000,"2021-07-30","UNVR"
4220,4400,4210,4400,47024900,"2021-08-02","UNVR"
4400,4470,4370,4380,25149400,"2021-08-03","UNVR"
4400,4420,4300,4330,25519900,"2021-08-04","UNVR"
4330,4450,4260,4440,47119200,"2021-08-05","UNVR"
4440,4480,4400,4420,23050300,"2021-08-06","UNVR"
4410,4420,4300,4310,17401800,"2021-08-09","UNVR"
4300,4320,4220,4250,20393900,"2021-08-10","UNVR"
4290,4330,4170,4210,28977900,"2021-08-12","UNVR"
4230,4260,4210,4250,10076000,"2021-08-13","UNVR"
4240,4250,4130,4150,17673100,"2021-08-16","UNVR"
4170,4280,4150,4230,32100800,"2021-08-18","UNVR"
4250,4260,4100,4110,18192800,"2021-08-19","UNVR"
4090,4120,4050,4070,12646500,"2021-08-20","UNVR"
4080,4140,4030,4060,22533200,"2021-08-23","UNVR"
4060,4100,4040,4080,18406800,"2021-08-24","UNVR"
4110,4180,4100,4170,22682800,"2021-08-25","UNVR"
4170,4170,4050,4090,19988900,"2021-08-26","UNVR"
4060,4070,4010,4030,21212400,"2021-08-27","UNVR"
4040,4130,4030,4130,21892200,"2021-08-30","UNVR"
4110,4150,4050,4050,38977800,"2021-08-31","UNVR"
4070,4110,4060,4100,23793400,"2021-09-01","UNVR"
4110,4150,4100,4150,12173000,"2021-09-02","UNVR"
4170,4250,4150,4240,22908300,"2021-09-03","UNVR"
4240,4300,4210,4250,18434200,"2021-09-06","UNVR"
4250,4290,4250,4250,16097400,"2021-09-07","UNVR"
4250,4270,4070,4100,27585800,"2021-09-08","UNVR"
4100,4150,4070,4100,22145100,"2021-09-09","UNVR"
4130,4150,4080,4080,14311100,"2021-09-10","UNVR"
4080,4100,4030,4040,16431100,"2021-09-13","UNVR"
4050,4090,4030,4050,15456600,"2021-09-14","UNVR"
4050,4080,4030,4040,16681800,"2021-09-15","UNVR"
4050,4070,4000,4010,20730600,"2021-09-16","UNVR"
4010,4020,3950,3950,42311400,"2021-09-17","UNVR"
3950,3960,3860,3880,25006900,"2021-09-20","UNVR"
3860,3870,3800,3840,27510700,"2021-09-21","UNVR"
3840,4060,3840,4040,53992900,"2021-09-22","UNVR"
4050,4080,4010,4050,30884400,"2021-09-23","UNVR"
4040,4060,3950,3970,28440200,"2021-09-24","UNVR"
3970,3970,3850,3860,26324200,"2021-09-27","UNVR"
3860,3870,3810,3820,14852900,"2021-09-28","UNVR"
3800,3920,3800,3920,21762400,"2021-09-29","UNVR"
3930,4010,3930,3950,35514100,"2021-09-30","UNVR"
3930,3990,3830,3860,32614400,"2021-10-01","UNVR"
3880,4020,3870,3980,42279800,"2021-10-04","UNVR"
3980,4190,3980,4150,50537400,"2021-10-05","UNVR"
4200,4300,4160,4270,53674800,"2021-10-06","UNVR"
4300,5050,4300,4830,250903800,"2021-10-07","UNVR"
4880,4930,4720,4760,68396500,"2021-10-08","UNVR"
4760,4850,4730,4830,39246200,"2021-10-11","UNVR"
4830,4930,4750,4930,49064900,"2021-10-12","UNVR"
4950,5275,4880,5250,101550600,"2021-10-13","UNVR"
5250,5400,5150,5325,86890500,"2021-10-14","UNVR"
5325,5400,5125,5225,76894800,"2021-10-15","UNVR"
5225,5275,5100,5100,46484400,"2021-10-18","UNVR"
5100,5150,5050,5125,26024500,"2021-10-19","UNVR"
5150,5150,4940,5000,49450100,"2021-10-21","UNVR"
4950,4950,4810,4850,49601400,"2021-10-22","UNVR"
4850,4850,4580,4580,76202500,"2021-10-25","UNVR"
4580,4740,4570,4640,40624300,"2021-10-26","UNVR"
4650,4690,4520,4540,39664600,"2021-10-27","UNVR"
4530,4610,4410,4440,48607600,"2021-10-28","UNVR"
4460,4550,4400,4420,43142600,"2021-10-29","UNVR"
4500,4550,4410,4420,37917000,"2021-11-01","UNVR"
4450,4470,4360,4470,23580400,"2021-11-02","UNVR"
4490,4510,4440,4450,20173500,"2021-11-03","UNVR"
4460,4530,4450,4450,19606500,"2021-11-04","UNVR"
4460,4480,4400,4430,15950300,"2021-11-05","UNVR"
4450,4470,4430,4460,12599400,"2021-11-08","UNVR"
4460,4470,4380,4430,23025100,"2021-11-09","UNVR"
4420,4430,4360,4370,15585200,"2021-11-10","UNVR"
4410,4690,4390,4660,63047300,"2021-11-11","UNVR"
4690,4740,4580,4600,30654100,"2021-11-12","UNVR"
4630,4630,4510,4510,14544700,"2021-11-15","UNVR"
4510,4570,4460,4570,12701100,"2021-11-16","UNVR"
4570,4580,4500,4500,15347100,"2021-11-17","UNVR"
4480,4540,4460,4480,15522000,"2021-11-18","UNVR"
4500,4670,4500,4660,39746800,"2021-11-19","UNVR"
4660,4840,4620,4840,38502000,"2021-11-22","UNVR"
4840,4890,4760,4880,33067100,"2021-11-23","UNVR"
4870,4870,4810,4840,18237600,"2021-11-24","UNVR"
4840,4860,4800,4820,13327300,"2021-11-25","UNVR"
4810,4830,4670,4710,22837400,"2021-11-26","UNVR"
4700,4700,4570,4630,24000400,"2021-11-29","UNVR"
4600,4650,4460,4480,66592500,"2021-11-30","UNVR"
4480,4550,4300,4310,40625400,"2021-12-01","UNVR"
4310,4340,4220,4290,34857400,"2021-12-02","UNVR"
4300,4340,4200,4220,31096900,"2021-12-03","UNVR"
4230,4250,4160,4200,16426600,"2021-12-06","UNVR"
4240,4300,4230,4270,16917800,"2021-12-07","UNVR"
4300,4350,4270,4270,10992800,"2021-12-08","UNVR"
4300,4370,4270,4370,10364600,"2021-12-09","UNVR"
4370,4430,4310,4430,14291300,"2021-12-10","UNVR"
4400,4430,4380,4380,13018900,"2021-12-13","UNVR"
4350,4360,4280,4290,13487200,"2021-12-14","UNVR"
4290,4370,4260,4270,11306700,"2021-12-15","UNVR"
4290,4320,4200,4210,13521600,"2021-12-16","UNVR"
4180,4240,4150,4150,18949400,"2021-12-17","UNVR"
4150,4160,4120,4140,12059600,"2021-12-20","UNVR"
4150,4180,4080,4080,15689800,"2021-12-21","UNVR"
4100,4130,4050,4060,10188400,"2021-12-22","UNVR"
4060,4120,4060,4080,7863700,"2021-12-23","UNVR"
4090,4210,4080,4200,11979500,"2021-12-24","UNVR"
4200,4230,4170,4210,7238100,"2021-12-27","UNVR"
4210,4230,4180,4180,7006900,"2021-12-28","UNVR"
4180,4190,4120,4120,9030700,"2021-12-29","UNVR"
4130,4170,4110,4110,7633100,"2021-12-30","UNVR"
4120,4340,4120,4230,24420300,"2022-01-03","UNVR"
4250,4310,4230,4250,13276500,"2022-01-04","UNVR"
4260,4270,4180,4210,9697800,"2022-01-05","UNVR"
4210,4240,4180,4230,7594500,"2022-01-06","UNVR"
4230,4240,4200,4220,7219700,"2022-01-07","UNVR"
4220,4290,4200,4250,12806600,"2022-01-10","UNVR"
4260,4270,4150,4180,17846600,"2022-01-11","UNVR"
4200,4340,4180,4330,29769500,"2022-01-12","UNVR"
4330,4340,4240,4270,13806300,"2022-01-13","UNVR"
4280,4280,4210,4220,11920000,"2022-01-14","UNVR"
4240,4240,4140,4150,20035500,"2022-01-17","UNVR"
4160,4230,4070,4110,27044300,"2022-01-18","UNVR"
4110,4110,4080,4100,7662700,"2022-01-19","UNVR"
4100,4120,4070,4100,9264200,"2022-01-20","UNVR"
4090,4150,4080,4150,15210700,"2022-01-21","UNVR"
4130,4140,4080,4080,9762900,"2022-01-24","UNVR"
4100,4110,4010,4060,17157500,"2022-01-25","UNVR"
4060,4130,4050,4130,11479200,"2022-01-26","UNVR"
4120,4120,4050,4060,6277700,"2022-01-27","UNVR"
4060,4090,4030,4050,10458800,"2022-01-28","UNVR"
4060,4080,4000,4030,19204300,"2022-01-31","UNVR"
4030,4060,4010,4050,8369600,"2022-02-02","UNVR"
4050,4050,4000,4010,8460100,"2022-02-03","UNVR"
4020,4040,3990,4020,14487100,"2022-02-04","UNVR"
4020,4050,4000,4000,14546900,"2022-02-07","UNVR"
4000,4080,4000,4000,19022800,"2022-02-08","UNVR"
4000,4020,3960,3960,20209400,"2022-02-09","UNVR"
3960,4040,3960,3980,21580200,"2022-02-10","UNVR"
3950,3960,3880,3900,38093800,"2022-02-11","UNVR"
3900,3910,3850,3850,27720300,"2022-02-14","UNVR"
3860,3880,3850,3870,16340600,"2022-02-15","UNVR"
3880,3920,3870,3870,22715500,"2022-02-16","UNVR"
3880,3910,3820,3830,28291200,"2022-02-17","UNVR"
3840,3900,3840,3850,27431100,"2022-02-18","UNVR"
3850,3900,3850,3850,12790900,"2022-02-21","UNVR"
3850,3870,3800,3810,28240100,"2022-02-22","UNVR"
3810,3860,3800,3820,21559300,"2022-02-23","UNVR"
3810,3840,3670,3690,51511000,"2022-02-24","UNVR"
3700,3750,3680,3680,39737700,"2022-02-25","UNVR"
3690,3730,3670,3680,21312400,"2022-03-01","UNVR"
3680,3810,3650,3660,37310800,"2022-03-02","UNVR"
3660,3670,3520,3520,42359200,"2022-03-04","UNVR"
3500,3510,3400,3430,41980800,"2022-03-07","UNVR"
3420,3520,3360,3360,35450900,"2022-03-08","UNVR"
3370,3450,3370,3400,24068100,"2022-03-09","UNVR"
3450,3460,3370,3430,19292400,"2022-03-10","UNVR"
3420,3420,3370,3370,19258300,"2022-03-11","UNVR"
3380,3410,3370,3380,20868200,"2022-03-14","UNVR"
3400,3440,3280,3280,35618500,"2022-03-15","UNVR"
3290,3540,3280,3450,66871800,"2022-03-16","UNVR"
3490,3520,3380,3420,33986000,"2022-03-17","UNVR"
3430,3440,3340,3360,23334800,"2022-03-18","UNVR"
3360,3470,3330,3460,29782900,"2022-03-21","UNVR"
3460,3500,3440,3490,24196400,"2022-03-22","UNVR"
3500,3510,3410,3410,16459800,"2022-03-23","UNVR"
3400,3420,3360,3380,24615200,"2022-03-24","UNVR"
3390,3420,3380,3400,14146900,"2022-03-25","UNVR"
3400,3490,3370,3460,23752600,"2022-03-28","UNVR"
3480,3560,3480,3480,41388600,"2022-03-29","UNVR"
3500,3740,3500,3720,91287100,"2022-03-30","UNVR"
3730,3760,3650,3660,47424200,"2022-03-31","UNVR"
3660,3690,3600,3620,26735700,"2022-04-01","UNVR"
3630,3660,3540,3570,36823300,"2022-04-04","UNVR"
3570,3690,3570,3680,30816700,"2022-04-05","UNVR"
3680,3680,3560,3600,25193400,"2022-04-06","UNVR"
3600,3640,3550,3570,18081300,"2022-04-07","UNVR"
3590,3600,3520,3540,14057400,"2022-04-08","UNVR"
3570,3570,3450,3460,27777500,"2022-04-11","UNVR"
3460,3520,3410,3520,17817400,"2022-04-12","UNVR"
3520,3520,3410,3440,20850000,"2022-04-13","UNVR"
3430,3460,3400,3400,9591300,"2022-04-14","UNVR"
3400,3440,3370,3390,10009100,"2022-04-18","UNVR"
3390,3410,3350,3350,13023000,"2022-04-19","UNVR"
3390,3510,3370,3470,29867500,"2022-04-20","UNVR"
3470,3500,3400,3400,19189900,"2022-04-21","UNVR"
3400,3440,3370,3430,16244400,"2022-04-22","UNVR"
3420,3720,3400,3690,53256900,"2022-04-25","UNVR"
3720,3930,3690,3890,96737500,"2022-04-26","UNVR"
3890,3900,3770,3810,36437100,"2022-04-27","UNVR"
3830,3920,3770,3890,33886500,"2022-04-28","UNVR"
4000,4140,3890,4010,103950200,"2022-05-09","UNVR"
4010,4400,3990,4380,172562700,"2022-05-10","UNVR"
4400,4940,4380,4880,197748700,"2022-05-11","UNVR"
4920,4940,4580,4690,118621900,"2022-05-12","UNVR"
4690,4900,4660,4800,79196200,"2022-05-13","UNVR"
4810,4900,4660,4800,43843800,"2022-05-17","UNVR"
4820,5075,4810,5025,88532400,"2022-05-18","UNVR"
4960,5000,4850,4880,56274400,"2022-05-19","UNVR"
4870,5125,4860,5050,58516300,"2022-05-20","UNVR"
5050,5075,4850,4880,37184300,"2022-05-23","UNVR"
4920,4950,4700,4810,39458200,"2022-05-24","UNVR"
4860,4900,4730,4770,38989700,"2022-05-25","UNVR"
4800,4840,4710,4760,31887700,"2022-05-27","UNVR"
4760,4760,4620,4650,49609700,"2022-05-30","UNVR"
4680,4820,4630,4730,93943100,"2022-05-31","UNVR"
4760,4890,4710,4790,56089200,"2022-06-02","UNVR"
4810,4810,4720,4720,25523600,"2022-06-03","UNVR"
4720,4780,4700,4770,16170500,"2022-06-06","UNVR"
4770,4780,4720,4730,19562800,"2022-06-07","UNVR"
4740,4970,4730,4890,56202700,"2022-06-08","UNVR"
4900,4930,4760,4820,32236200,"2022-06-09","UNVR"
4780,4790,4720,4750,20081200,"2022-06-10","UNVR"
4690,4700,4600,4690,28947200,"2022-06-13","UNVR"
4640,4740,4610,4740,22498700,"2022-06-14","UNVR"
4750,4810,4690,4800,24158700,"2022-06-15","UNVR"
4850,4850,4730,4800,19890100,"2022-06-16","UNVR"
4760,4800,4650,4650,35637800,"2022-06-17","UNVR"
4680,5025,4660,5025,64615100,"2022-06-20","UNVR"
5050,5100,4950,5050,38363600,"2022-06-21","UNVR"
5050,5050,4860,4890,25752200,"2022-06-22","UNVR"
4900,5000,4860,4960,33615200,"2022-06-23","UNVR"
4930,4990,4870,4990,22538000,"2022-06-24","UNVR"
4990,5000,4900,4980,19512800,"2022-06-27","UNVR"
4980,5075,4960,5050,25740300,"2022-06-28","UNVR"
5000,5050,4910,4940,19482000,"2022-06-29","UNVR"
4950,4980,4750,4770,32840700,"2022-06-30","UNVR"
4750,4860,4690,4830,19350200,"2022-07-01","UNVR"
4800,4820,4550,4700,22093000,"2022-07-04","UNVR"
4700,4780,4680,4760,14993200,"2022-07-05","UNVR"
4740,4830,4710,4780,12189400,"2022-07-06","UNVR"
4820,5025,4800,5000,37537700,"2022-07-07","UNVR"
5025,5025,4810,4890,26420400,"2022-07-08","UNVR"
4900,4910,4750,4800,20528000,"2022-07-11","UNVR"
4800,4880,4770,4880,15676300,"2022-07-12","UNVR"
4900,4920,4820,4900,13093300,"2022-07-13","UNVR"
4900,4900,4800,4900,17033300,"2022-07-14","UNVR"
4900,4930,4820,4830,13119700,"2022-07-15","UNVR"
4870,4980,4830,4980,10748900,"2022-07-18","UNVR"
4970,4990,4890,4970,16537800,"2022-07-19","UNVR"
4990,5100,4950,4970,37835400,"2022-07-20","UNVR"
4970,5000,4890,5000,13828900,"2022-07-21","UNVR"
5000,5000,4940,5000,14582600,"2022-07-22","UNVR"
4980,4980,4920,4930,9190300,"2022-07-25","UNVR"
4930,4950,4900,4930,8239100,"2022-07-26","UNVR"
4950,5025,4710,4720,49444700,"2022-07-27","UNVR"
4720,4770,4500,4510,82746200,"2022-07-28","UNVR"
4520,4560,4480,4510,55532300,"2022-07-29","UNVR"
4530,4650,4510,4550,28250300,"2022-08-01","UNVR"
4550,4610,4530,4600,22763900,"2022-08-02","UNVR"
4600,4600,4550,4590,14248900,"2022-08-03","UNVR"
4590,4610,4530,4600,21726600,"2022-08-04","UNVR"
4650,4740,4620,4720,32171000,"2022-08-05","UNVR"
4740,4800,4730,4790,20764800,"2022-08-08","UNVR"
4800,4800,4720,4720,14898200,"2022-08-09","UNVR"
4720,4780,4660,4780,21241700,"2022-08-10","UNVR"
4790,4800,4740,4750,17603200,"2022-08-11","UNVR"
4750,4850,4750,4770,20011800,"2022-08-12","UNVR"
4770,4780,4710,4760,14082800,"2022-08-15","UNVR"
4780,4810,4710,4770,11493000,"2022-08-16","UNVR"
4800,4810,4730,4790,14617400,"2022-08-18","UNVR"
4810,4830,4730,4730,13156500,"2022-08-19","UNVR"
4750,4800,4730,4750,14214600,"2022-08-22","UNVR"
4800,4830,4760,4810,18458700,"2022-08-23","UNVR"
4820,4880,4800,4850,14304200,"2022-08-24","UNVR"
4850,4870,4800,4840,10177700,"2022-08-25","UNVR"
4850,4850,4610,4610,44804400,"2022-08-26","UNVR"
4560,4600,4510,4580,20184000,"2022-08-29","UNVR"
4590,4630,4580,4580,23733200,"2022-08-30","UNVR"
4580,4620,4530,4590,38272000,"2022-08-31","UNVR"
4590,4610,4540,4540,13106400,"2022-09-01","UNVR"
4540,4600,4540,4550,11307400,"2022-09-02","UNVR"
4550,4570,4510,4530,13208600,"2022-09-05","UNVR"
4530,4540,4450,4510,23742100,"2022-09-06","UNVR"
4510,4590,4490,4590,26881000,"2022-09-07","UNVR"
4590,4610,4520,4520,13657900,"2022-09-08","UNVR"
4520,4570,4500,4500,1e+07,"2022-09-09","UNVR"
4510,4560,4510,4550,7679800,"2022-09-12","UNVR"
4570,4670,4560,4670,22934000,"2022-09-13","UNVR"
4640,4640,4600,4630,10053400,"2022-09-14","UNVR"
4640,4660,4580,4600,16878200,"2022-09-15","UNVR"
4640,4640,4610,4630,21233900,"2022-09-16","UNVR"
4630,4630,4510,4600,9791100,"2022-09-19","UNVR"
4630,4730,4620,4730,25974800,"2022-09-20","UNVR"
4730,4840,4730,4810,33960700,"2022-09-21","UNVR"
4810,4810,4740,4810,14406800,"2022-09-22","UNVR"
4810,4820,4770,4810,11888400,"2022-09-23","UNVR"
4810,4830,4750,4790,17728200,"2022-09-26","UNVR"
4800,4810,4770,4800,10292300,"2022-09-27","UNVR"
4800,4840,4780,4810,16851700,"2022-09-28","UNVR"
4800,4870,4790,4850,18109500,"2022-09-29","UNVR"
4840,4850,4710,4830,23108800,"2022-09-30","UNVR"
4830,4870,4820,4850,14748400,"2022-10-03","UNVR"
4880,4900,4850,4870,12967400,"2022-10-04","UNVR"
4900,4900,4830,4830,13566800,"2022-10-05","UNVR"
4860,4900,4840,4900,17339500,"2022-10-06","UNVR"
4900,4910,4760,4840,14439400,"2022-10-07","UNVR"
4840,4840,4700,4800,8699400,"2022-10-10","UNVR"
4780,4780,4730,4730,10775800,"2022-10-11","UNVR"
4730,4790,4660,4790,11194200,"2022-10-12","UNVR"
4790,4840,4770,4840,12495000,"2022-10-13","UNVR"
4840,4860,4770,4810,9611600,"2022-10-14","UNVR"
4850,4850,4800,4830,11650600,"2022-10-17","UNVR"
4850,4900,4810,4900,18797200,"2022-10-18","UNVR"
4930,5375,4930,5350,82474800,"2022-10-19","UNVR"
5350,5450,5225,5400,51712800,"2022-10-20","UNVR"
5400,5400,5250,5300,18231200,"2022-10-21","UNVR"
5275,5475,5250,5325,27349200,"2022-10-24","UNVR"
5325,5375,5200,5275,16874900,"2022-10-25","UNVR"
5250,5400,5175,5400,28826300,"2022-10-26","UNVR"
5400,5450,5275,5350,22168700,"2022-10-27","UNVR"
5050,5075,4980,4980,33806300,"2022-10-28","UNVR"
4650,4740,4640,4640,83268400,"2022-10-31","UNVR"
4590,4690,4500,4530,88422300,"2022-11-01","UNVR"
4530,4590,4460,4500,37943000,"2022-11-02","UNVR"
4510,4560,4500,4510,15402200,"2022-11-03","UNVR"
4530,4550,4470,4540,20812100,"2022-11-04","UNVR"
4540,4620,4500,4620,20715100,"2022-11-07","UNVR"
4640,4650,4600,4630,15497800,"2022-11-08","UNVR"
4630,4630,4520,4540,24941900,"2022-11-09","UNVR"
4530,4580,4500,4560,10140300,"2022-11-10","UNVR"
4610,4610,4520,4540,16741500,"2022-11-11","UNVR"
4540,4600,4530,4590,10527700,"2022-11-14","UNVR"
4590,4610,4540,4610,11794000,"2022-11-15","UNVR"
4610,4610,4550,4610,8942300,"2022-11-16","UNVR"
4600,4610,4560,4590,12105800,"2022-11-17","UNVR"
4590,4660,4560,4640,16515900,"2022-11-18","UNVR"
4630,4630,4550,4550,13807100,"2022-11-21","UNVR"
4570,4620,4560,4560,18963600,"2022-11-22","UNVR"
4580,4590,4550,4550,8656200,"2022-11-23","UNVR"
4550,4600,4550,4560,5155100,"2022-11-24","UNVR"
4570,4600,4530,4600,11209600,"2022-11-25","UNVR"
4600,4730,4560,4710,35089100,"2022-11-28","UNVR"
4710,4710,4660,4700,21257100,"2022-11-29","UNVR"
4660,4800,4620,4800,83228400,"2022-11-30","UNVR"
4800,4800,4670,4710,16755100,"2022-12-01","UNVR"
4710,4710,4660,4710,6918500,"2022-12-02","UNVR"
4710,4800,4700,4740,9788500,"2022-12-05","UNVR"
4740,4750,4670,4740,12811800,"2022-12-06","UNVR"
4740,4740,4670,4700,19509900,"2022-12-07","UNVR"
4670,4690,4560,4660,21123600,"2022-12-08","UNVR"
4660,4660,4600,4620,13482300,"2022-12-09","UNVR"
4620,4690,4580,4690,12297700,"2022-12-12","UNVR"
4700,4720,4630,4720,13797700,"2022-12-13","UNVR"
4720,4720,4670,4720,7415600,"2022-12-14","UNVR"
4720,4720,4640,4700,11297400,"2022-12-15","UNVR"
4690,4870,4660,4870,25213200,"2022-12-16","UNVR"
4830,4830,4730,4730,16789200,"2022-12-19","UNVR"
4730,4770,4700,4770,5433100,"2022-12-20","UNVR"
4770,4790,4740,4780,5871100,"2022-12-21","UNVR"
4780,4840,4770,4840,10005000,"2022-12-22","UNVR"
4830,4830,4760,4820,5698800,"2022-12-23","UNVR"
4820,4820,4740,4750,4053500,"2022-12-26","UNVR"
4760,4810,4740,4810,6738300,"2022-12-27","UNVR"
4810,4820,4710,4770,7938100,"2022-12-28","UNVR"
4740,4760,4700,4760,6825900,"2022-12-29","UNVR"
4780,4780,4700,4700,13027100,"2022-12-30","UNVR"
4700,4700,4610,4620,4266600,"2023-01-02","UNVR"
4600,4650,4570,4600,10663500,"2023-01-03","UNVR"
4610,4690,4610,4640,6705200,"2023-01-04","UNVR"
4650,4730,4600,4730,12524500,"2023-01-05","UNVR"
4720,4760,4670,4760,8390300,"2023-01-06","UNVR"
4760,4770,4690,4760,7932200,"2023-01-09","UNVR"
4760,4770,4660,4690,13402300,"2023-01-10","UNVR"
4680,4700,4640,4700,5806200,"2023-01-11","UNVR"
4700,4760,4660,4760,11533000,"2023-01-12","UNVR"
4750,4790,4720,4790,7554200,"2023-01-13","UNVR"
4790,4800,4750,4770,6778300,"2023-01-16","UNVR"
4770,4800,4720,4760,12333700,"2023-01-17","UNVR"
4760,4800,4720,4800,5977900,"2023-01-18","UNVR"
4800,4830,4770,4800,7752900,"2023-01-19","UNVR"
4800,4830,4760,4810,6893400,"2023-01-20","UNVR"
4810,4850,4790,4830,9638600,"2023-01-24","UNVR"
4830,4860,4810,4850,6010000,"2023-01-25","UNVR"
4850,4870,4760,4800,10397400,"2023-01-26","UNVR"
4800,4820,4750,4750,12410500,"2023-01-27","UNVR"
4750,4780,4710,4760,8435700,"2023-01-30","UNVR"
4760,4760,4660,4660,26752500,"2023-01-31","UNVR"
4630,4680,4620,4630,14128700,"2023-02-01","UNVR"
4630,4740,4630,4730,23504300,"2023-02-02","UNVR"
4740,4740,4680,4690,8988300,"2023-02-03","UNVR"
4690,4730,4660,4730,5956100,"2023-02-06","UNVR"
4730,4890,4720,4860,19128400,"2023-02-07","UNVR"
4860,5025,4810,5025,28304900,"2023-02-08","UNVR"
5025,5050,4920,4920,25346700,"2023-02-09","UNVR"
4770,4770,4580,4580,80984400,"2023-02-10","UNVR"
4580,4580,4490,4520,29413500,"2023-02-13","UNVR"
4520,4570,4520,4560,15661400,"2023-02-14","UNVR"
4560,4560,4500,4550,12590200,"2023-02-15","UNVR"
4550,4560,4510,4520,7598500,"2023-02-16","UNVR"
4520,4530,4480,4510,13591200,"2023-02-17","UNVR"
4520,4560,4500,4540,6671700,"2023-02-20","UNVR"
4540,4540,4500,4500,9337400,"2023-02-21","UNVR"
4490,4490,4380,4480,17514500,"2023-02-22","UNVR"
4490,4490,4400,4400,12166800,"2023-02-23","UNVR"
4400,4440,4350,4350,13276600,"2023-02-24","UNVR"
4350,4350,4210,4300,25283100,"2023-02-27","UNVR"
4300,4320,4180,4180,56167600,"2023-02-28","UNVR"
4170,4200,4110,4150,20343000,"2023-03-01","UNVR"
4160,4220,4150,4150,18391700,"2023-03-02","UNVR"
4150,4170,4050,4060,25480200,"2023-03-03","UNVR"
4080,4190,4070,4170,18877200,"2023-03-06","UNVR"
4160,4160,4080,4080,20025900,"2023-03-07","UNVR"
4080,4120,4060,4100,9159100,"2023-03-08","UNVR"
4100,4140,4080,4100,12777500,"2023-03-09","UNVR"
4100,4140,4080,4110,6405200,"2023-03-10","UNVR"
4090,4180,4080,4160,10109400,"2023-03-13","UNVR"
4140,4240,4130,4210,20377200,"2023-03-14","UNVR"
4210,4230,4100,4100,11897200,"2023-03-15","UNVR"
4100,4120,4040,4070,9016800,"2023-03-16","UNVR"
4070,4170,4070,4160,25725700,"2023-03-17","UNVR"
4160,4170,4100,4160,3705900,"2023-03-20","UNVR"
4160,4200,4150,4200,7708900,"2023-03-21","UNVR"
4370,4370,4240,4270,16680100,"2023-03-24","UNVR"
4270,4290,4230,4290,6187200,"2023-03-27","UNVR"
4290,4320,4280,4300,5785600,"2023-03-28","UNVR"
4300,4370,4300,4360,12264000,"2023-03-29","UNVR"
4360,4370,4260,4260,5407700,"2023-03-30","UNVR"
4270,4360,4260,4350,10607100,"2023-03-31","UNVR"
4350,4350,4250,4290,8983700,"2023-04-03","UNVR"
4280,4290,4220,4290,14526800,"2023-04-04","UNVR"
4290,4320,4250,4250,7687900,"2023-04-05","UNVR"
4250,4290,4230,4250,5191100,"2023-04-06","UNVR"
4250,4290,4230,4290,5001000,"2023-04-10","UNVR"
4290,4290,4200,4200,8782600,"2023-04-11","UNVR"
4210,4220,4180,4190,12391300,"2023-04-12","UNVR"
4160,4180,4100,4100,15132500,"2023-04-13","UNVR"
4120,4220,4120,4150,20757900,"2023-04-14","UNVR"
4160,4180,4090,4130,11180200,"2023-04-17","UNVR"
4130,4150,4090,4090,8436800,"2023-04-18","UNVR"
4090,4100,3960,4100,32563400,"2023-04-26","UNVR"
4150,4470,4150,4400,65436100,"2023-04-27","UNVR"
4400,4440,4360,4400,14421200,"2023-04-28","UNVR"
4400,4410,4280,4400,11600900,"2023-05-02","UNVR"
4400,4420,4350,4400,18996600,"2023-05-03","UNVR"
4400,4480,4400,4450,15745000,"2023-05-04","UNVR"
4450,4490,4390,4490,19170300,"2023-05-05","UNVR"
4480,4490,4430,4470,8305100,"2023-05-08","UNVR"
4470,4470,4360,4390,13264100,"2023-05-09","UNVR"
4420,4500,4400,4500,12468600,"2023-05-10","UNVR"
4500,4500,4370,4430,10646000,"2023-05-11","UNVR"
4430,4430,4370,4400,7003400,"2023-05-12","UNVR"
4450,4530,4400,4500,17448600,"2023-05-15","UNVR"
4500,4510,4460,4510,6163000,"2023-05-16","UNVR"
4500,4510,4420,4460,8527400,"2023-05-17","UNVR"
4460,4500,4430,4430,10102700,"2023-05-19","UNVR"
4430,4480,4390,4420,10990800,"2023-05-22","UNVR"
4420,4480,4420,4450,15329600,"2023-05-23","UNVR"
4450,4450,4390,4410,0,"2023-05-24","UNVR"
4410,4450,4370,4410,16244400,"2023-05-25","UNVR"
4410,4430,4380,4380,8749200,"2023-05-26","UNVR"
4400,4550,4380,4550,26644200,"2023-05-29","UNVR"
4550,4600,4510,4540,14103700,"2023-05-30","UNVR"
4540,4580,4500,4530,221662700,"2023-05-31","UNVR"
4530,4550,4460,4500,14140400,"2023-06-05","UNVR"
4500,4510,4440,4460,6400200,"2023-06-06","UNVR"
4470,4570,4460,4570,30637600,"2023-06-07","UNVR"
4570,4630,4540,4600,15742600,"2023-06-08","UNVR"
4580,4600,4540,4550,11332500,"2023-06-09","UNVR"
4590,4610,4560,4610,8165300,"2023-06-12","UNVR"
4610,4630,4480,4510,19167100,"2023-06-13","UNVR"
4500,4510,4410,4440,13107000,"2023-06-14","UNVR"
4440,4520,4410,4520,10369100,"2023-06-15","UNVR"
4500,4500,4390,4390,17780000,"2023-06-16","UNVR"
4390,4420,4320,4380,10327500,"2023-06-19","UNVR"
4380,4390,4300,4300,14414700,"2023-06-20","UNVR"
4300,4370,4300,4360,11124900,"2023-06-21","UNVR"
4370,4370,4250,4250,15969700,"2023-06-22","UNVR"
4250,4290,4210,4270,7696300,"2023-06-23","UNVR"
4270,4270,4230,4230,6553900,"2023-06-26","UNVR"
4230,4280,4230,4260,10533700,"2023-06-27","UNVR"
4250,4310,4210,4310,11030200,"2023-07-03","UNVR"
4320,4340,4300,4330,3652500,"2023-07-04","UNVR"
4330,4330,4280,4310,6305600,"2023-07-05","UNVR"
4260,4290,4220,4250,12604100,"2023-07-06","UNVR"
4230,4240,4210,4240,6160700,"2023-07-07","UNVR"
4240,4320,4240,4250,7747800,"2023-07-10","UNVR"
4260,4280,4240,4250,4794700,"2023-07-11","UNVR"
4250,4260,4200,4210,16641400,"2023-07-12","UNVR"
4220,4250,4210,4250,6041000,"2023-07-13","UNVR"
4250,4290,4230,4250,10570200,"2023-07-14","UNVR"
4260,4290,4250,4270,9589000,"2023-07-17","UNVR"
4270,4300,4230,4270,4258600,"2023-07-18","UNVR"
4260,4270,4210,4220,8607100,"2023-07-20","UNVR"
4220,4290,4220,4290,6015200,"2023-07-21","UNVR"
4290,4340,4270,4290,8770000,"2023-07-24","UNVR"
4190,4190,4020,4050,49204900,"2023-07-25","UNVR"
4050,4070,3950,3970,37401200,"2023-07-26","UNVR"
3970,4000,3840,3840,40562400,"2023-07-27","UNVR"
3850,3900,3810,3870,20221700,"2023-07-28","UNVR"
3870,3890,3830,3850,19175000,"2023-07-31","UNVR"
3830,3850,3770,3770,20623500,"2023-08-01","UNVR"
3770,3800,3680,3690,28813900,"2023-08-02","UNVR"
3690,3830,3670,3770,26351700,"2023-08-03","UNVR"
3780,3810,3730,3740,18183400,"2023-08-04","UNVR"
3740,3770,3720,3720,7680200,"2023-08-07","UNVR"
3730,3790,3730,3750,10061700,"2023-08-08","UNVR"
3750,3770,3720,3720,13411000,"2023-08-09","UNVR"
3720,3730,3680,3680,13438900,"2023-08-10","UNVR"
3680,3720,3680,3700,7702800,"2023-08-11","UNVR"
3700,3730,3630,3730,13589300,"2023-08-14","UNVR"
3750,3750,3690,3730,9907900,"2023-08-15","UNVR"
3730,3730,3680,3730,5265200,"2023-08-16","UNVR"
3680,3720,3680,3690,10416200,"2023-08-18","UNVR"
3700,3730,3690,3710,6141700,"2023-08-21","UNVR"
3710,3720,3700,3710,5435600,"2023-08-22","UNVR"
3710,3780,3700,3750,9837500,"2023-08-23","UNVR"
3750,3760,3720,3720,6318100,"2023-08-24","UNVR"
3720,3760,3700,3760,5639900,"2023-08-25","UNVR"
3790,3800,3760,3780,4538300,"2023-08-28","UNVR"
3780,3800,3760,3760,4023200,"2023-08-29","UNVR"
3790,3790,3740,3740,6862300,"2023-08-30","UNVR"
3740,3760,3670,3670,17604900,"2023-08-31","UNVR"
3670,3720,3630,3660,14230900,"2023-09-01","UNVR"
3670,3690,3660,3660,4215000,"2023-09-04","UNVR"
3660,3670,3600,3620,13723200,"2023-09-05","UNVR"
3620,3680,3600,3650,9878900,"2023-09-06","UNVR"
3660,3670,3600,3630,13672200,"2023-09-07","UNVR"
3630,3630,3570,3610,13784500,"2023-09-08","UNVR"
3610,3650,3580,3650,7703500,"2023-09-11","UNVR"
3650,3660,3610,3620,6763100,"2023-09-12","UNVR"
3630,3630,3570,3590,7890700,"2023-09-13","UNVR"
3580,3610,3560,3560,7980500,"2023-09-14","UNVR"
3550,3570,3500,3500,19503200,"2023-09-15","UNVR"
3500,3520,3460,3470,11035100,"2023-09-18","UNVR"
3490,3630,3480,3580,10301100,"2023-09-19","UNVR"
3580,3670,3570,3630,12091400,"2023-09-20","UNVR"
3630,3780,3580,3770,24626400,"2023-09-21","UNVR"
3770,3890,3750,3850,24114800,"2023-09-22","UNVR"
3860,3890,3790,3820,10923700,"2023-09-25","UNVR"
3800,3820,3770,3820,11435500,"2023-09-26","UNVR"
3820,3820,3720,3770,9958600,"2023-09-27","UNVR"
3770,3780,3690,3740,10670700,"2023-09-29","UNVR"
3740,3780,3700,3700,7916700,"2023-10-02","UNVR"
3700,3700,3590,3590,19196000,"2023-10-03","UNVR"
3590,3610,3540,3580,9896800,"2023-10-04","UNVR"
3610,3680,3580,3660,12777300,"2023-10-05","UNVR"
3680,3840,3670,3800,23551700,"2023-10-06","UNVR"
3800,3800,3700,3720,8305700,"2023-10-09","UNVR"
3720,3750,3670,3670,3722500,"2023-10-10","UNVR"
3670,3710,3610,3610,12320900,"2023-10-11","UNVR"
3620,3670,3610,3630,10447600,"2023-10-12","UNVR"
3610,3660,3610,3650,5584300,"2023-10-13","UNVR"
3660,3670,3620,3650,4544700,"2023-10-16","UNVR"
3650,3840,3630,3830,21600800,"2023-10-17","UNVR"
3830,3840,3760,3820,8686200,"2023-10-18","UNVR"
3800,3850,3770,3810,8884300,"2023-10-19","UNVR"
3810,3880,3730,3860,13601000,"2023-10-20","UNVR"
3860,3860,3760,3840,7703300,"2023-10-23","UNVR"
3830,4000,3790,3990,29824500,"2023-10-24","UNVR"
4000,4100,4000,4080,27547000,"2023-10-25","UNVR"
4050,4050,3960,3980,19249700,"2023-10-26","UNVR"
3980,4070,3950,3980,19668800,"2023-10-27","UNVR"
3970,3970,3720,3790,26309000,"2023-10-30","UNVR"
3790,3820,3620,3620,26496500,"2023-10-31","UNVR"
3600,3650,3550,3580,22592200,"2023-11-01","UNVR"
3600,3670,3570,3590,20934700,"2023-11-02","UNVR"
3590,3610,3520,3550,17879200,"2023-11-03","UNVR"
3550,3630,3550,3620,11111200,"2023-11-06","UNVR"
3620,3620,3550,3570,10356800,"2023-11-07","UNVR"
3560,3600,3560,3600,6267300,"2023-11-08","UNVR"
3600,3600,3580,3600,4264700,"2023-11-09","UNVR"
3600,3600,3550,3590,4501100,"2023-11-10","UNVR"
3590,3590,3510,3530,9074200,"2023-11-13","UNVR"
3510,3520,3470,3480,13579700,"2023-11-14","UNVR"
3500,3530,3410,3430,30575200,"2023-11-15","UNVR"
3440,3460,3420,3460,7704400,"2023-11-16","UNVR"
3470,3470,3420,3470,13562900,"2023-11-17","UNVR"
3470,3470,3420,3460,4352900,"2023-11-20","UNVR"
3460,3490,3430,3480,11470300,"2023-11-21","UNVR"
3480,3520,3450,3500,16968700,"2023-11-22","UNVR"
3510,3580,3500,3540,16669800,"2023-11-23","UNVR"
3550,3580,3520,3530,4341700,"2023-11-24","UNVR"
3530,3550,3500,3520,11935500,"2023-11-27","UNVR"
3520,3640,3520,3600,13638400,"2023-11-28","UNVR"
3600,3640,3560,3630,9785100,"2023-11-29","UNVR"
3630,3650,3570,3650,40876300,"2023-11-30","UNVR"
3600,3700,3590,3630,11652900,"2023-12-01","UNVR"
3640,3670,3550,3630,17107000,"2023-12-04","UNVR"
3590,3620,3570,3620,14546100,"2023-12-05","UNVR"
3620,3630,3500,3510,16666500,"2023-12-06","UNVR"
3510,3570,3500,3570,7254400,"2023-12-07","UNVR"
3570,3570,3490,3510,10274300,"2023-12-08","UNVR"
3500,3510,3470,3500,7700700,"2023-12-11","UNVR"
3500,3510,3420,3430,11409300,"2023-12-12","UNVR"
3430,3460,3400,3450,5871300,"2023-12-13","UNVR"
3450,3450,3400,3400,6953500,"2023-12-14","UNVR"
3400,3500,3330,3500,24909000,"2023-12-15","UNVR"
3480,3480,3380,3410,10582500,"2023-12-18","UNVR"
3410,3440,3380,3430,4909700,"2023-12-19","UNVR"
3430,3520,3420,3460,15667400,"2023-12-20","UNVR"
3470,3480,3440,3470,4497500,"2023-12-21","UNVR"
3470,3490,3440,3470,6665700,"2023-12-22","UNVR"
3470,3520,3450,3470,7000200,"2023-12-27","UNVR"
3500,3570,3500,3540,12314500,"2023-12-28","UNVR"
3540,3550,3500,3530,6004400,"2023-12-29","UNVR"
3530,3550,3500,3550,5999200,"2024-01-02","UNVR"
3550,3560,3520,3530,3253600,"2024-01-03","UNVR"
3530,3560,3520,3520,4485500,"2024-01-04","UNVR"
3540,3580,3520,3520,7584800,"2024-01-05","UNVR"
3530,3560,3470,3480,7215700,"2024-01-08","UNVR"
3480,3490,3420,3430,6680700,"2024-01-09","UNVR"
3430,3480,3410,3410,12276500,"2024-01-10","UNVR"
3450,3450,3410,3410,1810300,"2024-01-11","UNVR"
3430,3480,3410,3470,8747800,"2024-01-12","UNVR"
3470,3480,3430,3430,7943000,"2024-01-15","UNVR"
3430,3470,3410,3410,5862800,"2024-01-16","UNVR"
3440,3440,3310,3320,30689000,"2024-01-17","UNVR"
3330,3340,3290,3300,14864200,"2024-01-18","UNVR"
3300,3300,3210,3240,15821600,"2024-01-19","UNVR"
3220,3240,3120,3120,22069700,"2024-01-22","UNVR"
3140,3200,3130,3180,17207800,"2024-01-23","UNVR"
3180,3220,3150,3200,8517800,"2024-01-24","UNVR"
3190,3200,3150,3160,11169800,"2024-01-25","UNVR"
3160,3170,3130,3160,5350200,"2024-01-26","UNVR"
3160,3160,3070,3080,13848500,"2024-01-29","UNVR"
3080,3130,3010,3130,26092800,"2024-01-30","UNVR"
3130,3150,3100,3100,18463900,"2024-01-31","UNVR"
3100,3130,3090,3100,12723500,"2024-02-01","UNVR"
3100,3200,3100,3170,18042600,"2024-02-02","UNVR"
3190,3240,3180,3200,16177900,"2024-02-05","UNVR"
3220,3270,3170,3250,14521500,"2024-02-06","UNVR"
3250,3280,3240,3270,12311500,"2024-02-07","UNVR"
3170,3170,2920,2920,82247100,"2024-02-12","UNVR"
2920,2930,2800,2800,56546400,"2024-02-13","UNVR"
2860,2940,2830,2930,37986300,"2024-02-15","UNVR"
2930,2940,2830,2830,22773700,"2024-02-16","UNVR"
2830,2870,2800,2800,19247100,"2024-02-19","UNVR"
2800,2820,2760,2760,25789800,"2024-02-20","UNVR"
2760,2760,2650,2690,42514700,"2024-02-21","UNVR"
2690,2740,2690,2720,14447400,"2024-02-22","UNVR"
2730,2740,2660,2690,14969800,"2024-02-23","UNVR"
2690,2690,2590,2590,30113500,"2024-02-26","UNVR"
2590,2640,2570,2620,23069800,"2024-02-27","UNVR"
2620,2720,2610,2700,23977800,"2024-02-28","UNVR"
2710,2730,2640,2730,33006500,"2024-02-29","UNVR"
2710,2730,2660,2730,13019300,"2024-03-01","UNVR"
2730,2740,2660,2670,9755100,"2024-03-04","UNVR"
2670,2690,2640,2670,9041900,"2024-03-05","UNVR"
2680,2720,2670,2690,8404900,"2024-03-06","UNVR"
2700,2730,2680,2730,18964900,"2024-03-07","UNVR"
2730,2740,2660,2660,9291000,"2024-03-08","UNVR"
2720,2720,2660,2720,18542100,"2024-03-13","UNVR"
2720,2720,2660,2690,23624800,"2024-03-14","UNVR"
2660,2690,2620,2640,31980100,"2024-03-15","UNVR"
2640,2800,2640,2770,31870900,"2024-03-18","UNVR"
2780,2790,2740,2740,7212400,"2024-03-19","UNVR"
2760,2820,2740,2760,20534200,"2024-03-20","UNVR"
2760,2780,2720,2720,10191700,"2024-03-21","UNVR"
2720,2750,2670,2720,12568600,"2024-03-22","UNVR"
2760,2760,2690,2760,9638300,"2024-03-25","UNVR"
2770,2770,2730,2770,12137600,"2024-03-26","UNVR"
2730,2770,2720,2730,8171400,"2024-03-27","UNVR"
2730,2740,2650,2700,22405000,"2024-03-28","UNVR"
2700,2730,2630,2730,10886900,"2024-04-01","UNVR"
2720,2740,2700,2740,7454900,"2024-04-02","UNVR"
2740,2740,2670,2690,10531600,"2024-04-03","UNVR"
2690,2790,2690,2710,15061600,"2024-04-04","UNVR"
2710,2730,2680,2680,4694500,"2024-04-05","UNVR"
2600,2630,2540,2540,20692600,"2024-04-16","UNVR"
2540,2550,2370,2370,35911000,"2024-04-17","UNVR"
2370,2430,2370,2390,13303400,"2024-04-18","UNVR"
2380,2440,2330,2380,13199200,"2024-04-19","UNVR"
2400,2430,2370,2410,6973300,"2024-04-22","UNVR"
2420,2430,2330,2330,13225400,"2024-04-23","UNVR"
2350,2420,2350,2390,14639700,"2024-04-24","UNVR"
2500,2690,2500,2640,49635500,"2024-04-25","UNVR"
2650,2750,2590,2590,31837700,"2024-04-26","UNVR"
2600,2610,2480,2590,20630300,"2024-04-29","UNVR"
2590,2670,2560,2620,21069900,"2024-04-30","UNVR"
2620,2640,2570,2640,12789700,"2024-05-02","UNVR"
2640,2650,2570,2600,12159100,"2024-05-03","UNVR"
2650,2650,2570,2600,4220900,"2024-05-06","UNVR"
2600,2600,2530,2540,8625300,"2024-05-07","UNVR"
2540,2580,2530,2560,11512500,"2024-05-08","UNVR"
2560,2690,2560,2650,23948700,"2024-05-13","UNVR"
2670,2710,2640,2700,10089800,"2024-05-14","UNVR"
2700,2710,2650,2680,7512400,"2024-05-15","UNVR"
2680,2700,2660,2700,8083900,"2024-05-16","UNVR"
2700,2750,2700,2710,9948800,"2024-05-17","UNVR"
2710,2750,2680,2700,6973900,"2024-05-20","UNVR"
2710,2910,2700,2910,44624100,"2024-05-21","UNVR"
2910,3090,2870,3060,50452500,"2024-05-22","UNVR"
3090,3270,3090,3260,54566200,"2024-05-27","UNVR"
3290,3390,3160,3280,29382200,"2024-05-28","UNVR"
3280,3280,2970,3010,28321900,"2024-05-29","UNVR"
3000,3190,2970,3110,32045000,"2024-05-30","UNVR"
3160,3230,3120,3120,93435800,"2024-05-31","UNVR"
3150,3190,3070,3080,16632800,"2024-06-03","UNVR"
3080,3200,3070,3130,20118800,"2024-06-04","UNVR"
3140,3160,3060,3070,15373900,"2024-06-05","UNVR"
3080,3170,3070,3080,9097200,"2024-06-06","UNVR"
3080,3100,3010,3010,18546500,"2024-06-07","UNVR"
3010,3160,3010,3070,16337700,"2024-06-10","UNVR"
3090,3120,3050,3060,9309500,"2024-06-11","UNVR"
3060,3120,3020,3060,9454500,"2024-06-12","UNVR"
3060,3120,3060,3060,11469600,"2024-06-13","UNVR"
3090,3210,3070,3200,31693600,"2024-06-14","UNVR"
3200,3200,3060,3070,26712400,"2024-06-19","UNVR"
3090,3100,2950,3040,15901600,"2024-06-20","UNVR"
3040,3100,2990,2990,31954300,"2024-06-21","UNVR"
3010,3060,3010,3010,11463100,"2024-06-24","UNVR"
3010,3030,3000,3010,6407300,"2024-06-25","UNVR"
3010,3050,2990,3010,10002000,"2024-06-26","UNVR"
3030,3100,3010,3080,11445600,"2024-06-27","UNVR"
3070,3100,3020,3020,22976500,"2024-06-28","UNVR"
2990,3000,2950,2960,19111600,"2024-07-01","UNVR"
2960,2980,2940,2970,18080200,"2024-07-02","UNVR"
2970,2970,2920,2940,13475700,"2024-07-03","UNVR"
2930,2950,2900,2920,9162800,"2024-07-04","UNVR"
2920,2940,2910,2910,3813800,"2024-07-05","UNVR"
2920,3050,2920,3050,13331300,"2024-07-08","UNVR"
3070,3080,2970,3000,9920600,"2024-07-09","UNVR"
3000,3010,2950,2960,7287100,"2024-07-10","UNVR"
2970,2990,2900,2900,15616700,"2024-07-11","UNVR"
2910,2950,2900,2920,8178100,"2024-07-12","UNVR"
2940,2950,2890,2930,11015000,"2024-07-15","UNVR"
2930,2930,2810,2810,16544200,"2024-07-16","UNVR"
2830,2880,2820,2860,6442600,"2024-07-17","UNVR"
2860,2880,2800,2800,15388600,"2024-07-18","UNVR"
2800,2830,2770,2800,13042200,"2024-07-19","UNVR"
2800,2830,2730,2740,11835200,"2024-07-22","UNVR"
2740,2770,2710,2730,9975200,"2024-07-23","UNVR"
2730,2740,2700,2720,8819600,"2024-07-24","UNVR"
2600,2630,2460,2490,49706400,"2024-07-25","UNVR"
2500,2520,2480,2490,10432400,"2024-07-26","UNVR"
2490,2520,2450,2460,15273200,"2024-07-29","UNVR"
2480,2480,2410,2430,13418000,"2024-07-30","UNVR"
2440,2450,2410,2440,12819500,"2024-07-31","UNVR"
2440,2510,2440,2500,12299900,"2024-08-01","UNVR"
2500,2540,2430,2430,12724200,"2024-08-02","UNVR"
2430,2450,2370,2410,12797900,"2024-08-05","UNVR"
2430,2490,2410,2460,13817000,"2024-08-06","UNVR"
2460,2480,2440,2480,7543700,"2024-08-07","UNVR"
2470,2500,2460,2460,6237100,"2024-08-08","UNVR"
2470,2490,2440,2460,4069500,"2024-08-09","UNVR"
2460,2480,2440,2460,6165000,"2024-08-12","UNVR"
2470,2470,2430,2450,9960500,"2024-08-13","UNVR"
2450,2460,2410,2430,19701700,"2024-08-14","UNVR"
2410,2430,2380,2380,14678100,"2024-08-15","UNVR"
2390,2410,2380,2390,15338700,"2024-08-16","UNVR"
2390,2410,2340,2360,27231100,"2024-08-19","UNVR"
2360,2410,2340,2370,47604400,"2024-08-20","UNVR"
2380,2430,2360,2360,58997300,"2024-08-21","UNVR"
2360,2390,2330,2350,23164600,"2024-08-22","UNVR"
2350,2380,2350,2350,17697600,"2024-08-23","UNVR"
2350,2380,2330,2350,20397600,"2024-08-26","UNVR"
2350,2360,2250,2290,53066300,"2024-08-27","UNVR"
2290,2290,2240,2250,33915800,"2024-08-28","UNVR"
2250,2280,2240,2240,16896700,"2024-08-29","UNVR"
2240,2280,2240,2270,35048000,"2024-08-30","UNVR"
2280,2330,2260,2290,33193700,"2024-09-02","UNVR"
2290,2300,2250,2250,20121900,"2024-09-03","UNVR"
2250,2260,2230,2240,17653400,"2024-09-04","UNVR"
2240,2250,2220,2220,19923600,"2024-09-05","UNVR"
2220,2250,2200,2220,22143400,"2024-09-06","UNVR"
2220,2230,2170,2190,28639100,"2024-09-09","UNVR"
2190,2240,2190,2210,15566300,"2024-09-10","UNVR"
2210,2270,2190,2190,19451900,"2024-09-11","UNVR"
2200,2240,2190,2220,19386200,"2024-09-12","UNVR"
2220,2230,2180,2200,22249000,"2024-09-13","UNVR"
2200,2210,2170,2180,16822800,"2024-09-17","UNVR"
2190,2210,2180,2210,14504400,"2024-09-18","UNVR"
2210,2300,2200,2200,71191900,"2024-09-19","UNVR"
2200,2210,2170,2170,41017800,"2024-09-20","UNVR"
2190,2210,2170,2210,17520500,"2024-09-23","UNVR"
2220,2270,2210,2260,25946800,"2024-09-24","UNVR"
2260,2300,2240,2300,36252700,"2024-09-25","UNVR"
2300,2310,2260,2300,24682000,"2024-09-26","UNVR"
2310,2340,2270,2270,38117300,"2024-09-27","UNVR"
2270,2290,2210,2210,29424700,"2024-09-30","UNVR"
2230,2240,2190,2210,19633500,"2024-10-01","UNVR"
2200,2210,2160,2170,28428400,"2024-10-02","UNVR"
2170,2200,2140,2190,17310900,"2024-10-03","UNVR"
2190,2200,2170,2170,8635300,"2024-10-04","UNVR"
2180,2270,2180,2270,27472500,"2024-10-07","UNVR"
2270,2330,2240,2310,31078200,"2024-10-08","UNVR"
2310,2350,2280,2280,24865600,"2024-10-09","UNVR"
2310,2320,2260,2280,11655300,"2024-10-10","UNVR"
2280,2300,2240,2270,11215100,"2024-10-11","UNVR"
2270,2320,2250,2320,15728600,"2024-10-14","UNVR"
2320,2380,2310,2350,40827200,"2024-10-15","UNVR"
2370,2440,2320,2440,43977800,"2024-10-16","UNVR"
2400,2410,2370,2370,21524500,"2024-10-17","UNVR"
2370,2370,2330,2330,12024900,"2024-10-18","UNVR"
2340,2370,2300,2330,20893700,"2024-10-21","UNVR"
2330,2360,2310,2320,21455700,"2024-10-22","UNVR"
2320,2340,2290,2330,12440600,"2024-10-23","UNVR"
2170,2200,2100,2130,81409800,"2024-10-24","UNVR"
2130,2160,2100,2100,30244700,"2024-10-25","UNVR"
2100,2110,2020,2020,23210300,"2024-10-28","UNVR"
2020,2060,1990,2020,31036200,"2024-10-29","UNVR"
2020,2020,1960,1960,29695000,"2024-10-30","UNVR"
1960,1985,1960,1965,12410700,"2024-10-31","UNVR"
1965,1970,1950,1955,9685800,"2024-11-01","UNVR"
1955,1960,1870,1870,22080600,"2024-11-04","UNVR"
1870,1895,1780,1780,44741100,"2024-11-05","UNVR"
1775,1790,1745,1755,35209700,"2024-11-06","UNVR"
1755,1785,1735,1735,19840000,"2024-11-07","UNVR"
1745,1775,1740,1760,19093300,"2024-11-08","UNVR"
1765,1770,1735,1740,22473500,"2024-11-11","UNVR"
1745,1825,1740,1825,24318400,"2024-11-12","UNVR"
1895,1895,1800,1800,22535900,"2024-11-13","UNVR"
1800,1815,1770,1770,12795300,"2024-11-14","UNVR"
1770,1850,1770,1845,25035400,"2024-11-15","UNVR"
1850,1850,1805,1820,9937400,"2024-11-18","UNVR"
1820,1835,1805,1805,7647900,"2024-11-19","UNVR"
1805,1830,1800,1805,8032900,"2024-11-20","UNVR"
1800,1820,1740,1740,21864200,"2024-11-21","UNVR"
1755,1810,1750,1795,11683400,"2024-11-22","UNVR"
1810,1915,1810,1915,51638500,"2024-11-25","UNVR"
1920,1935,1870,1870,25359300,"2024-11-26","UNVR"
1900,1940,1885,1885,18645200,"2024-11-28","UNVR"
1885,1905,1855,1865,15027900,"2024-11-29","UNVR"
1850,1900,1850,1875,8835100,"2024-12-02","UNVR"
1880,1900,1860,1875,8008800,"2024-12-03","UNVR"
1865,1920,1860,1910,11996400,"2024-12-04","UNVR"
1890,1890,1850,1875,6319800,"2024-12-05","UNVR"
1875,1885,1860,1870,3507600,"2024-12-06","UNVR"
1870,1915,1865,1895,7794200,"2024-12-09","UNVR"
1910,2040,1900,2000,39307500,"2024-12-10","UNVR"
2000,2020,1945,1945,19931300,"2024-12-11","UNVR"
1950,1955,1905,1905,7574000,"2024-12-12","UNVR"
1905,1905,1855,1870,8899500,"2024-12-13","UNVR"
1870,1870,1820,1825,7627000,"2024-12-16","UNVR"
1810,1830,1760,1760,17086100,"2024-12-17","UNVR"
1785,1820,1750,1805,10167000,"2024-12-18","UNVR"
1795,1795,1760,1770,6313900,"2024-12-19","UNVR"
1770,1785,1750,1750,16051300,"2024-12-20","UNVR"
1765,1795,1755,1785,5679500,"2024-12-23","UNVR"
1785,1820,1780,1780,3695800,"2024-12-24","UNVR"
1785,1860,1780,1840,9226300,"2024-12-27","UNVR"
1840,1890,1820,1885,9186900,"2024-12-30","UNVR"
1900,1900,1820,1835,6628000,"2025-01-02","UNVR"
1835,1840,1775,1775,22048300,"2025-01-03","UNVR"
1775,1805,1745,1745,8325600,"2025-01-06","UNVR"
1750,1780,1750,1780,6024700,"2025-01-07","UNVR"
1780,1780,1725,1725,10493000,"2025-01-08","UNVR"
1725,1745,1690,1690,6587100,"2025-01-09","UNVR"
1695,1715,1685,1705,6937800,"2025-01-10","UNVR"
1710,1745,1705,1720,6631600,"2025-01-13","UNVR"
1720,1790,1720,1745,13966800,"2025-01-14","UNVR"
1745,1765,1735,1735,7251900,"2025-01-15","UNVR"
1750,1790,1745,1785,12071200,"2025-01-16","UNVR"
1785,1790,1765,1790,3435700,"2025-01-17","UNVR"
1790,1790,1750,1750,5138200,"2025-01-20","UNVR"
1760,1770,1730,1730,6381600,"2025-01-21","UNVR"
1730,1750,1695,1695,11612400,"2025-01-22","UNVR"
1700,1740,1700,1740,12035700,"2025-01-23","UNVR"
1745,1745,1690,1690,7185100,"2025-01-24","UNVR"
1690,1690,1645,1650,8535800,"2025-01-30","UNVR"
1650,1660,1630,1630,12703300,"2025-01-31","UNVR"
1635,1640,1580,1580,12109000,"2025-02-03","UNVR"
1580,1620,1560,1565,9816400,"2025-02-04","UNVR"
1565,1575,1550,1565,7078900,"2025-02-05","UNVR"
1565,1565,1500,1510,11260100,"2025-02-06","UNVR"
1510,1510,1425,1425,23092400,"2025-02-07","UNVR"
1425,1545,1425,1505,22972400,"2025-02-10","UNVR"
1525,1530,1425,1425,12501100,"2025-02-11","UNVR"
1425,1445,1370,1375,47552000,"2025-02-12","UNVR"
1370,1420,1290,1415,74244500,"2025-02-13","UNVR"
1420,1500,1420,1465,30530500,"2025-02-14","UNVR"
1475,1500,1425,1440,30852000,"2025-02-17","UNVR"
1440,1460,1420,1450,24087300,"2025-02-18","UNVR"
1450,1450,1375,1375,36371600,"2025-02-19","UNVR"
1380,1405,1330,1350,29020400,"2025-02-20","UNVR"
1345,1355,1290,1290,37424600,"2025-02-21","UNVR"
1295,1305,1255,1265,33750800,"2025-02-24","UNVR"
1240,1255,1150,1150,116532600,"2025-02-25","UNVR"
1160,1225,1155,1200,123211400,"2025-02-26","UNVR"
1215,1265,1185,1200,64065200,"2025-02-27","UNVR"
1200,1210,1015,1015,785826000,"2025-02-28","UNVR"
985,1215,985,1125,505933700,"2025-03-03","UNVR"
1125,1160,1075,1090,169188900,"2025-03-04","UNVR"