"Open","High","Low","Close","Volume","Date","Emiten"
6163.3564453125,6209.35205078125,6071.3662109375,6163.3564453125,1990968,"2007-01-02","UNTR"
6163.3564453125,6531.318359375,6163.3564453125,6531.318359375,8338370,"2007-01-03","UNTR"
6531.318359375,7129.255859375,6531.318359375,6899.27978515625,24629200,"2007-01-04","UNTR"
6899.27978515625,6945.27490234375,6853.28466796875,6899.27978515625,7282825,"2007-01-05","UNTR"
6807.28955078125,6899.27978515625,6715.298828125,6807.28955078125,5013566,"2007-01-08","UNTR"
6715.298828125,6991.27001953125,6623.30859375,6715.298828125,6402842,"2007-01-09","UNTR"
6623.30859375,6623.30859375,6117.361328125,6255.34716796875,16454978,"2007-01-10","UNTR"
6301.34228515625,6393.33251953125,6209.35205078125,6347.33740234375,4238485,"2007-01-11","UNTR"
6301.34228515625,6485.3232421875,6117.361328125,6301.34228515625,5969101,"2007-01-12","UNTR"
6485.3232421875,6577.3134765625,6347.33740234375,6485.3232421875,3063906,"2007-01-15","UNTR"
6485.3232421875,6577.3134765625,6485.3232421875,6485.3232421875,3662338,"2007-01-16","UNTR"
6531.318359375,6577.3134765625,6485.3232421875,6531.318359375,2968244,"2007-01-17","UNTR"
6255.34716796875,6531.318359375,6209.35205078125,6255.34716796875,13145393,"2007-01-18","UNTR"
6071.3662109375,6255.34716796875,5841.39013671875,6071.3662109375,37861560,"2007-01-19","UNTR"
6117.361328125,6163.3564453125,6025.37109375,6117.361328125,6670261,"2007-01-22","UNTR"
6025.37109375,6071.3662109375,5841.39013671875,6025.37109375,23999243,"2007-01-23","UNTR"
6025.37109375,6117.361328125,5979.3759765625,6025.37109375,5032590,"2007-01-24","UNTR"
6025.37109375,6209.35205078125,5979.3759765625,6025.37109375,17899150,"2007-01-25","UNTR"
6071.3662109375,6071.3662109375,5887.38525390625,6071.3662109375,6633300,"2007-01-26","UNTR"
6071.3662109375,6117.361328125,6025.37109375,6071.3662109375,2453516,"2007-01-29","UNTR"
6117.361328125,6117.361328125,5979.3759765625,6117.361328125,3431336,"2007-01-30","UNTR"
6209.35205078125,6255.34716796875,6117.361328125,6209.35205078125,9227049,"2007-01-31","UNTR"
6209.35205078125,6301.34228515625,6117.361328125,6209.35205078125,11345205,"2007-02-01","UNTR"
6301.34228515625,6301.34228515625,6347.33740234375,6301.34228515625,7781790,"2007-02-02","UNTR"
6209.35205078125,6301.34228515625,6163.3564453125,6209.35205078125,2264366,"2007-02-05","UNTR"
6117.361328125,6209.35205078125,6117.361328125,6117.361328125,1322420,"2007-02-06","UNTR"
6117.361328125,6163.3564453125,6025.37109375,6117.361328125,2655711,"2007-02-07","UNTR"
5933.380859375,6025.37109375,5933.380859375,5933.380859375,11358250,"2007-02-08","UNTR"
5933.380859375,5979.3759765625,5887.38525390625,5979.3759765625,1678979,"2007-02-09","UNTR"
5795.39501953125,5887.38525390625,5795.39501953125,5795.39501953125,8180201,"2007-02-12","UNTR"
5841.39013671875,5887.38525390625,5795.39501953125,5841.39013671875,3723214,"2007-02-13","UNTR"
5979.3759765625,5979.3759765625,5887.38525390625,5979.3759765625,10227697,"2007-02-14","UNTR"
6117.361328125,6117.361328125,5979.3759765625,6117.361328125,24375370,"2007-02-15","UNTR"
6255.34716796875,6347.33740234375,6117.361328125,6255.34716796875,20150472,"2007-02-16","UNTR"
6301.34228515625,6393.33251953125,6301.34228515625,6301.34228515625,5253809,"2007-02-19","UNTR"
6531.318359375,6531.318359375,6301.34228515625,6531.318359375,9197155,"2007-02-20","UNTR"
6807.28955078125,6853.28466796875,6531.318359375,6807.28955078125,25854328,"2007-02-21","UNTR"
6715.298828125,6945.27490234375,6715.298828125,6715.298828125,15001565,"2007-02-22","UNTR"
6531.318359375,6715.298828125,6531.318359375,6531.318359375,7539917,"2007-02-23","UNTR"
6531.318359375,6669.3037109375,6439.32763671875,6531.318359375,5775059,"2007-02-26","UNTR"
6531.318359375,6623.30859375,6439.32763671875,6531.318359375,4176522,"2007-02-27","UNTR"
6071.3662109375,6439.32763671875,6025.37109375,6393.33251953125,15213544,"2007-02-28","UNTR"
6347.33740234375,6439.32763671875,6347.33740234375,6347.33740234375,9212918,"2007-03-01","UNTR"
6255.34716796875,6393.33251953125,6209.35205078125,6255.34716796875,6736572,"2007-03-02","UNTR"
6163.3564453125,6347.33740234375,6117.361328125,6163.3564453125,19420505,"2007-03-05","UNTR"
6439.32763671875,6485.3232421875,6301.34228515625,6439.32763671875,8376961,"2007-03-06","UNTR"
6531.318359375,6623.30859375,6439.32763671875,6531.318359375,10671765,"2007-03-07","UNTR"
6669.3037109375,6669.3037109375,6531.318359375,6669.3037109375,9080295,"2007-03-08","UNTR"
6577.3134765625,6715.298828125,6577.3134765625,6577.3134765625,5358167,"2007-03-09","UNTR"
6715.298828125,6761.29443359375,6577.3134765625,6715.298828125,12128439,"2007-03-12","UNTR"
6761.29443359375,6761.29443359375,6669.3037109375,6761.29443359375,4449377,"2007-03-13","UNTR"
6531.318359375,6669.3037109375,6485.3232421875,6531.318359375,5260875,"2007-03-14","UNTR"
6623.30859375,6669.3037109375,6577.3134765625,6623.30859375,2982920,"2007-03-15","UNTR"
6623.30859375,6669.3037109375,6577.3134765625,6623.30859375,1414278,"2007-03-16","UNTR"
6531.318359375,6715.298828125,6393.33251953125,6531.318359375,3828116,"2007-03-20","UNTR"
6623.30859375,6623.30859375,6485.3232421875,6623.30859375,1773011,"2007-03-21","UNTR"
6715.298828125,6761.29443359375,6623.30859375,6715.298828125,7858428,"2007-03-22","UNTR"
6577.3134765625,6715.298828125,6577.3134765625,6577.3134765625,3164460,"2007-03-23","UNTR"
6669.3037109375,6669.3037109375,6485.3232421875,6669.3037109375,3989003,"2007-03-26","UNTR"
6669.3037109375,6669.3037109375,6623.30859375,6669.3037109375,1534399,"2007-03-27","UNTR"
6577.3134765625,6623.30859375,6531.318359375,6577.3134765625,1783338,"2007-03-28","UNTR"
6761.29443359375,6807.28955078125,6577.3134765625,6761.29443359375,4795609,"2007-03-29","UNTR"
6807.28955078125,6853.28466796875,6761.29443359375,6807.28955078125,3609072,"2007-03-30","UNTR"
7037.265625,7129.255859375,6761.29443359375,7037.265625,11020171,"2007-04-02","UNTR"
7405.22705078125,7589.2080078125,7129.255859375,7405.22705078125,14247139,"2007-04-03","UNTR"
7543.212890625,7589.2080078125,7267.2412109375,7267.2412109375,9409677,"2007-04-04","UNTR"
7083.2607421875,7267.2412109375,7037.265625,7083.2607421875,4361868,"2007-04-05","UNTR"
7221.24609375,7267.2412109375,7129.255859375,7221.24609375,4108037,"2007-04-09","UNTR"
7129.255859375,7221.24609375,7037.265625,7129.255859375,5834304,"2007-04-10","UNTR"
7267.2412109375,7313.23681640625,7129.255859375,7267.2412109375,12627404,"2007-04-11","UNTR"
7267.2412109375,7313.23681640625,7221.24609375,7267.2412109375,4162390,"2007-04-12","UNTR"
7313.23681640625,7497.21728515625,7313.23681640625,7313.23681640625,9501535,"2007-04-13","UNTR"
7313.23681640625,7405.22705078125,7313.23681640625,7313.23681640625,4093905,"2007-04-16","UNTR"
7405.22705078125,7405.22705078125,7359.23193359375,7405.22705078125,3494386,"2007-04-17","UNTR"
7221.24609375,7359.23193359375,7175.2509765625,7221.24609375,6772445,"2007-04-18","UNTR"
7083.2607421875,7267.2412109375,7037.265625,7083.2607421875,4597218,"2007-04-19","UNTR"
7129.255859375,7221.24609375,7129.255859375,7129.255859375,3765610,"2007-04-20","UNTR"
7129.255859375,7267.2412109375,7129.255859375,7129.255859375,3656359,"2007-04-23","UNTR"
7175.2509765625,7221.24609375,7129.255859375,7175.2509765625,2567115,"2007-04-24","UNTR"
7175.2509765625,7267.2412109375,7129.255859375,7175.2509765625,4555910,"2007-04-25","UNTR"
7083.2607421875,7313.23681640625,7083.2607421875,7083.2607421875,10479354,"2007-04-26","UNTR"
7221.24609375,7221.24609375,7083.2607421875,7221.24609375,4880944,"2007-04-27","UNTR"
7267.2412109375,7267.2412109375,7083.2607421875,7267.2412109375,3403616,"2007-04-30","UNTR"
7129.255859375,7175.2509765625,7083.2607421875,7129.255859375,2824207,"2007-05-01","UNTR"
7129.255859375,7221.24609375,7083.2607421875,7129.255859375,7537199,"2007-05-02","UNTR"
7083.2607421875,7221.24609375,7037.265625,7083.2607421875,9315102,"2007-05-03","UNTR"
7083.2607421875,7175.2509765625,7037.265625,7037.265625,6777337,"2007-05-04","UNTR"
6991.27001953125,7083.2607421875,6991.27001953125,6991.27001953125,6168578,"2007-05-07","UNTR"
6945.27490234375,6991.27001953125,6899.27978515625,6945.27490234375,3563415,"2007-05-08","UNTR"
6945.27490234375,6991.27001953125,6899.27978515625,6945.27490234375,6071829,"2007-05-09","UNTR"
7129.255859375,7175.2509765625,6945.27490234375,7129.255859375,5665265,"2007-05-10","UNTR"
6945.27490234375,7083.2607421875,6899.27978515625,6945.27490234375,4947255,"2007-05-11","UNTR"
6899.27978515625,7037.265625,6853.28466796875,6899.27978515625,3631357,"2007-05-14","UNTR"
6715.298828125,6991.27001953125,6715.298828125,6715.298828125,7539917,"2007-05-15","UNTR"
6623.30859375,6715.298828125,6577.3134765625,6623.30859375,9623830,"2007-05-16","UNTR"
6577.3134765625,6623.30859375,6485.3232421875,6577.3134765625,11460978,"2007-05-21","UNTR"
6899.27978515625,6945.27490234375,6577.3134765625,6899.27978515625,27902912,"2007-05-22","UNTR"
6715.298828125,6899.27978515625,6577.3134765625,6715.298828125,14271598,"2007-05-23","UNTR"
6577.3134765625,6669.3037109375,6531.318359375,6577.3134765625,8522085,"2007-05-24","UNTR"
6531.318359375,6577.3134765625,6439.32763671875,6531.318359375,5506552,"2007-05-25","UNTR"
6531.318359375,6577.3134765625,6485.3232421875,6531.318359375,5425022,"2007-05-28","UNTR"
6531.318359375,6577.3134765625,6485.3232421875,6531.318359375,2985094,"2007-05-29","UNTR"
6807.28955078125,6807.28955078125,6531.318359375,6807.28955078125,9768410,"2007-05-30","UNTR"
6899.27978515625,7037.265625,6807.28955078125,6945.27490234375,8999852,"2007-05-31","UNTR"
6945.27490234375,7037.265625,6853.28466796875,6945.27490234375,13901450,"2007-06-04","UNTR"
6761.29443359375,6945.27490234375,6715.298828125,6761.29443359375,3542217,"2007-06-05","UNTR"
6807.28955078125,6991.27001953125,6715.298828125,6807.28955078125,4216744,"2007-06-06","UNTR"
6715.298828125,6807.28955078125,6669.3037109375,6715.298828125,2205121,"2007-06-07","UNTR"
6623.30859375,6715.298828125,6577.3134765625,6623.30859375,5792452,"2007-06-08","UNTR"
6623.30859375,6715.298828125,6577.3134765625,6623.30859375,2720936,"2007-06-11","UNTR"
6715.298828125,6761.29443359375,6577.3134765625,6715.298828125,9312928,"2007-06-12","UNTR"
6715.298828125,6761.29443359375,6669.3037109375,6715.298828125,3707995,"2007-06-13","UNTR"
6991.27001953125,7083.2607421875,6761.29443359375,6991.27001953125,21361468,"2007-06-14","UNTR"
7221.24609375,7267.2412109375,6991.27001953125,7221.24609375,18478015,"2007-06-15","UNTR"
7221.24609375,7313.23681640625,7129.255859375,7129.255859375,7712217,"2007-06-18","UNTR"
7129.255859375,7267.2412109375,7129.255859375,7267.2412109375,5068463,"2007-06-19","UNTR"
7267.2412109375,7267.2412109375,7221.24609375,7267.2412109375,3001400,"2007-06-20","UNTR"
7037.265625,7221.24609375,6991.27001953125,7037.265625,3004117,"2007-06-21","UNTR"
6991.27001953125,7129.255859375,6945.27490234375,6991.27001953125,2338287,"2007-06-22","UNTR"
7037.265625,7083.2607421875,6991.27001953125,7037.265625,1137618,"2007-06-25","UNTR"
7083.2607421875,7129.255859375,7037.265625,7083.2607421875,1488198,"2007-06-26","UNTR"
7037.265625,7083.2607421875,6991.27001953125,7037.265625,3741694,"2007-06-27","UNTR"
7175.2509765625,7175.2509765625,7037.265625,7175.2509765625,4835830,"2007-06-28","UNTR"
7175.2509765625,7589.2080078125,7083.2607421875,7589.2080078125,20803801,"2007-06-29","UNTR"
7727.193359375,7727.193359375,7543.212890625,7727.193359375,6455021,"2007-07-02","UNTR"
7773.1884765625,7819.18408203125,7681.1982421875,7773.1884765625,7133353,"2007-07-03","UNTR"
7635.203125,7773.1884765625,7497.21728515625,7635.203125,2543743,"2007-07-04","UNTR"
7681.1982421875,8325.130859375,7681.1982421875,8233.140625,13927540,"2007-07-05","UNTR"
8049.15966796875,8141.150390625,8003.16455078125,8049.15966796875,2563311,"2007-07-06","UNTR"
8141.150390625,8463.1162109375,8141.150390625,8141.150390625,5833217,"2007-07-09","UNTR"
8049.15966796875,8187.1455078125,8049.15966796875,8049.15966796875,1770836,"2007-07-10","UNTR"
7911.17431640625,8003.16455078125,7773.1884765625,7911.17431640625,6940398,"2007-07-11","UNTR"
8003.16455078125,8049.15966796875,7865.17919921875,8003.16455078125,2502435,"2007-07-12","UNTR"
7865.17919921875,8187.1455078125,7865.17919921875,7865.17919921875,2854645,"2007-07-13","UNTR"
7957.16943359375,8095.1552734375,7865.17919921875,7957.16943359375,1955638,"2007-07-16","UNTR"
8187.1455078125,8279.1357421875,7957.16943359375,8187.1455078125,4642332,"2007-07-17","UNTR"
8095.1552734375,8187.1455078125,8049.15966796875,8095.1552734375,2854645,"2007-07-18","UNTR"
8141.150390625,8187.1455078125,8003.16455078125,8141.150390625,5506009,"2007-07-19","UNTR"
8187.1455078125,8233.140625,8141.150390625,8187.1455078125,4787999,"2007-07-20","UNTR"
8141.150390625,8233.140625,8141.150390625,8187.1455078125,3832465,"2007-07-23","UNTR"
8187.1455078125,8371.1259765625,8187.1455078125,8325.130859375,2996508,"2007-07-24","UNTR"
8279.1357421875,8417.12109375,8233.140625,8233.140625,2337200,"2007-07-25","UNTR"
8233.140625,8279.1357421875,8003.16455078125,8003.16455078125,2040973,"2007-07-26","UNTR"
7911.17431640625,8095.1552734375,7911.17431640625,8049.15966796875,6553401,"2007-07-27","UNTR"
7911.17431640625,8095.1552734375,7911.17431640625,8049.15966796875,3530259,"2007-07-30","UNTR"
8187.1455078125,8187.1455078125,7865.17919921875,7911.17431640625,5819085,"2007-07-31","UNTR"
7589.2080078125,7911.17431640625,7589.2080078125,7589.2080078125,4873334,"2007-08-01","UNTR"
7359.23193359375,7681.1982421875,7267.2412109375,7359.23193359375,6482198,"2007-08-02","UNTR"
7405.22705078125,7589.2080078125,7359.23193359375,7405.22705078125,1692024,"2007-08-03","UNTR"
7267.2412109375,7313.23681640625,6991.27001953125,7037.265625,6559923,"2007-08-06","UNTR"
7083.2607421875,7267.2412109375,6991.27001953125,7083.2607421875,4655920,"2007-08-07","UNTR"
7313.23681640625,7451.22216796875,7129.255859375,7313.23681640625,2465474,"2007-08-08","UNTR"
7267.2412109375,7497.21728515625,7129.255859375,7267.2412109375,6683306,"2007-08-09","UNTR"
7083.2607421875,7083.2607421875,6807.28955078125,7083.2607421875,11615886,"2007-08-10","UNTR"
7221.24609375,7267.2412109375,6991.27001953125,7221.24609375,3,"2007-08-13","UNTR"
7175.2509765625,7175.2509765625,6899.27978515625,6945.27490234375,7275215,"2007-08-14","UNTR"
6807.28955078125,6807.28955078125,6163.3564453125,6393.33251953125,19694990,"2007-08-15","UNTR"
6117.361328125,6255.34716796875,6025.37109375,6117.361328125,10148341,"2007-08-16","UNTR"
6531.318359375,6577.3134765625,6301.34228515625,6531.318359375,9974954,"2007-08-20","UNTR"
6439.32763671875,6761.29443359375,6393.33251953125,6439.32763671875,10433154,"2007-08-21","UNTR"
6807.28955078125,6807.28955078125,6531.318359375,6807.28955078125,7981267,"2007-08-22","UNTR"
6991.27001953125,7175.2509765625,6991.27001953125,7083.2607421875,10142362,"2007-08-23","UNTR"
7083.2607421875,7129.255859375,6899.27978515625,7083.2607421875,2904107,"2007-08-24","UNTR"
7267.2412109375,7267.2412109375,7129.255859375,7267.2412109375,3184027,"2007-08-27","UNTR"
7405.22705078125,7451.22216796875,7175.2509765625,7405.22705078125,4412417,"2007-08-28","UNTR"
7359.23193359375,7359.23193359375,7037.265625,7359.23193359375,4621134,"2007-08-29","UNTR"
7405.22705078125,7451.22216796875,7313.23681640625,7359.23193359375,2868777,"2007-08-30","UNTR"
7451.22216796875,7497.21728515625,7359.23193359375,7451.22216796875,2989442,"2007-08-31","UNTR"
7727.193359375,7773.1884765625,7451.22216796875,7727.193359375,6411538,"2007-09-03","UNTR"
7681.1982421875,7773.1884765625,7635.203125,7681.1982421875,3020423,"2007-09-04","UNTR"
7543.212890625,7727.193359375,7497.21728515625,7543.212890625,2244799,"2007-09-05","UNTR"
7543.212890625,7681.1982421875,7543.212890625,7543.212890625,3156307,"2007-09-06","UNTR"
7359.23193359375,7543.212890625,7313.23681640625,7359.23193359375,2633970,"2007-09-07","UNTR"
7175.2509765625,7313.23681640625,7129.255859375,7175.2509765625,8078016,"2007-09-10","UNTR"
7129.255859375,7221.24609375,7037.265625,7129.255859375,8491647,"2007-09-11","UNTR"
7175.2509765625,7267.2412109375,7175.2509765625,7175.2509765625,8434575,"2007-09-12","UNTR"
7267.2412109375,7359.23193359375,7175.2509765625,7267.2412109375,11310419,"2007-09-13","UNTR"
7359.23193359375,7451.22216796875,7359.23193359375,7359.23193359375,6137053,"2007-09-14","UNTR"
7313.23681640625,7497.21728515625,7267.2412109375,7313.23681640625,4449377,"2007-09-17","UNTR"
7267.2412109375,7359.23193359375,7267.2412109375,7359.23193359375,3372634,"2007-09-18","UNTR"
7543.212890625,7635.203125,7451.22216796875,7543.212890625,8507409,"2007-09-19","UNTR"
7543.212890625,7681.1982421875,7543.212890625,7543.212890625,6188689,"2007-09-20","UNTR"
7727.193359375,7727.193359375,7543.212890625,7727.193359375,2241538,"2007-09-21","UNTR"
7727.193359375,7957.16943359375,7681.1982421875,7865.17919921875,8025294,"2007-09-24","UNTR"
7727.193359375,7819.18408203125,7635.203125,7727.193359375,4922796,"2007-09-25","UNTR"
7773.1884765625,7819.18408203125,7727.193359375,7819.18408203125,4502100,"2007-09-26","UNTR"
7727.193359375,7865.17919921875,7681.1982421875,7727.193359375,2614403,"2007-09-27","UNTR"
7543.212890625,7635.203125,7497.21728515625,7543.212890625,11557184,"2007-09-28","UNTR"
7635.203125,7681.1982421875,7543.212890625,7635.203125,9279772,"2007-10-01","UNTR"
7681.1982421875,7865.17919921875,7635.203125,7819.18408203125,11855041,"2007-10-02","UNTR"
7819.18408203125,8371.1259765625,7819.18408203125,8233.140625,41478242,"2007-10-03","UNTR"
8279.1357421875,8417.12109375,8095.1552734375,8279.1357421875,6536008,"2007-10-04","UNTR"
8233.140625,8463.1162109375,8187.1455078125,8233.140625,5963665,"2007-10-05","UNTR"
8509.1123046875,8509.1123046875,8279.1357421875,8509.1123046875,12636101,"2007-10-08","UNTR"
8463.1162109375,8509.1123046875,8371.1259765625,8463.1162109375,5019002,"2007-10-09","UNTR"
8463.1162109375,9199.0400390625,8463.1162109375,9061.0546875,15159190,"2007-10-10","UNTR"
9337.025390625,9429.015625,9015.05859375,9337.025390625,8784612,"2007-10-11","UNTR"
9199.0400390625,9796.9775390625,9153.044921875,9658.9921875,5376648,"2007-10-17","UNTR"
9888.9677734375,10348.919921875,9658.9921875,9888.9677734375,8633509,"2007-10-18","UNTR"
9796.9775390625,9980.9580078125,9337.025390625,9383.0205078125,2800292,"2007-10-19","UNTR"
9015.05859375,9107.0498046875,8601.1025390625,8647.09765625,7335004,"2007-10-22","UNTR"
8831.078125,8969.0634765625,8785.0830078125,8923.068359375,10981580,"2007-10-23","UNTR"
9383.0205078125,9475.0107421875,9061.0546875,9383.0205078125,11997447,"2007-10-24","UNTR"
9521.005859375,10210.9345703125,9521.005859375,10118.943359375,8468818,"2007-10-25","UNTR"
10118.943359375,10624.890625,9934.962890625,10256.9296875,12594249,"2007-10-26","UNTR"
10348.919921875,10486.9052734375,10026.953125,10210.9345703125,1911069,"2007-10-29","UNTR"
10210.9345703125,10578.8955078125,10118.943359375,10440.91015625,6379470,"2007-10-30","UNTR"
10302.9248046875,10302.9248046875,9934.962890625,10072.9482421875,10420109,"2007-10-31","UNTR"
10210.9345703125,10532.900390625,10210.9345703125,10210.9345703125,6736572,"2007-11-01","UNTR"
10026.953125,10348.919921875,9934.962890625,10256.9296875,4860289,"2007-11-02","UNTR"
10210.9345703125,10440.91015625,10210.9345703125,10256.9296875,4089557,"2007-11-05","UNTR"
10440.91015625,10532.900390625,10256.9296875,10440.91015625,1382209,"2007-11-06","UNTR"
10532.900390625,10762.876953125,10302.9248046875,10486.9052734375,3555805,"2007-11-07","UNTR"
10210.9345703125,10394.9150390625,10210.9345703125,10210.9345703125,2824207,"2007-11-08","UNTR"
10118.943359375,10210.9345703125,9888.9677734375,9934.962890625,7546439,"2007-11-09","UNTR"
9842.97265625,9842.97265625,9567.0009765625,9612.9970703125,7463822,"2007-11-12","UNTR"
9612.9970703125,10210.9345703125,9567.0009765625,10118.943359375,8081821,"2007-11-13","UNTR"
10210.9345703125,10394.9150390625,10118.943359375,10118.943359375,5364146,"2007-11-14","UNTR"
10118.943359375,10486.9052734375,10118.943359375,10210.9345703125,5727228,"2007-11-15","UNTR"
10072.9482421875,10210.9345703125,9750.982421875,9980.9580078125,3632987,"2007-11-16","UNTR"
9980.9580078125,10348.919921875,10026.953125,10118.943359375,3432966,"2007-11-19","UNTR"
10118.943359375,10072.9482421875,9750.982421875,10072.9482421875,3788982,"2007-11-20","UNTR"
9980.9580078125,10072.9482421875,9658.9921875,9934.962890625,1554510,"2007-11-21","UNTR"
9658.9921875,9796.9775390625,9612.9970703125,9796.9775390625,2996508,"2007-11-22","UNTR"
9842.97265625,9888.9677734375,9521.005859375,9521.005859375,3568850,"2007-11-23","UNTR"
9612.9970703125,10026.953125,9612.9970703125,9934.962890625,1813232,"2007-11-26","UNTR"
9704.9873046875,10118.943359375,9704.9873046875,10118.943359375,1110441,"2007-11-27","UNTR"
10164.939453125,10164.939453125,10026.953125,10072.9482421875,3449273,"2007-11-28","UNTR"
10210.9345703125,10394.9150390625,10164.939453125,10256.9296875,8804723,"2007-11-29","UNTR"
10348.919921875,10486.9052734375,10256.9296875,10348.919921875,7178466,"2007-11-30","UNTR"
10348.919921875,10348.919921875,10026.953125,10302.9248046875,2164899,"2007-12-03","UNTR"
10164.939453125,10210.9345703125,10118.943359375,10164.939453125,1534942,"2007-12-04","UNTR"
10118.943359375,10210.9345703125,9980.9580078125,10072.9482421875,1479502,"2007-12-05","UNTR"
10164.939453125,10164.939453125,10026.953125,10164.939453125,2318720,"2007-12-06","UNTR"
10118.943359375,10210.9345703125,10072.9482421875,10118.943359375,1958356,"2007-12-07","UNTR"
10026.953125,10118.943359375,10026.953125,10072.9482421875,3646576,"2007-12-10","UNTR"
10118.943359375,10118.943359375,9888.9677734375,9934.962890625,2253496,"2007-12-11","UNTR"
9842.97265625,9888.9677734375,9704.9873046875,9842.97265625,5682114,"2007-12-12","UNTR"
9842.97265625,9842.97265625,9612.9970703125,9704.9873046875,2371443,"2007-12-13","UNTR"
9658.9921875,9842.97265625,9567.0009765625,9842.97265625,4156412,"2007-12-14","UNTR"
9796.9775390625,9980.9580078125,9612.9970703125,9704.9873046875,9369999,"2007-12-17","UNTR"
9704.9873046875,9750.982421875,9291.0302734375,9429.015625,8592744,"2007-12-18","UNTR"
9475.0107421875,9934.962890625,9475.0107421875,9934.962890625,5826695,"2007-12-19","UNTR"
10118.943359375,10118.943359375,9888.9677734375,10118.943359375,3737890,"2007-12-26","UNTR"
10118.943359375,10164.939453125,9980.9580078125,10026.953125,2507870,"2007-12-27","UNTR"
10026.953125,10072.9482421875,9750.982421875,10026.953125,2200229,"2007-12-28","UNTR"
10026.953125,10026.953125,10026.953125,10026.953125,0,"2007-12-31","UNTR"
10118.943359375,10210.9345703125,9888.9677734375,10072.9482421875,2021950,"2008-01-02","UNTR"
9888.9677734375,9934.962890625,9842.97265625,9888.9677734375,1823016,"2008-01-03","UNTR"
10072.9482421875,10118.943359375,9796.9775390625,10072.9482421875,1855084,"2008-01-04","UNTR"
9934.962890625,9934.962890625,9796.9775390625,9796.9775390625,6658303,"2008-01-07","UNTR"
9980.9580078125,10072.9482421875,9888.9677734375,9980.9580078125,3998243,"2008-01-08","UNTR"
9934.962890625,10900.8623046875,9934.962890625,10808.8720703125,25305901,"2008-01-09","UNTR"
10900.8623046875,11406.8095703125,10900.8623046875,11268.82421875,18757935,"2008-01-14","UNTR"
11406.8095703125,11636.78515625,10992.8525390625,11130.837890625,12707304,"2008-01-15","UNTR"
10808.8720703125,10900.8623046875,10256.9296875,10256.9296875,13873730,"2008-01-16","UNTR"
10440.91015625,10762.876953125,10026.953125,10716.8818359375,9671661,"2008-01-17","UNTR"
10486.9052734375,11084.8427734375,10302.9248046875,10946.857421875,17779573,"2008-01-18","UNTR"
10762.876953125,10900.8623046875,10394.9150390625,10670.8857421875,10155951,"2008-01-21","UNTR"
10026.953125,10118.943359375,9475.0107421875,9980.9580078125,10660351,"2008-01-22","UNTR"
10302.9248046875,10854.8671875,10302.9248046875,10670.8857421875,10035830,"2008-01-23","UNTR"
10808.8720703125,11038.84765625,10670.8857421875,11038.84765625,14409112,"2008-01-24","UNTR"
11130.837890625,12050.7421875,11130.837890625,12004.7470703125,23097519,"2008-01-25","UNTR"
11774.7705078125,11912.7568359375,11636.78515625,11682.7802734375,10556536,"2008-01-28","UNTR"
11728.775390625,13108.6318359375,11728.775390625,12372.708984375,24595501,"2008-01-29","UNTR"
12602.6845703125,12694.6748046875,12004.7470703125,12234.72265625,6003343,"2008-01-30","UNTR"
12326.712890625,12648.6796875,12188.7275390625,12234.72265625,12762201,"2008-01-31","UNTR"
12510.6943359375,12556.689453125,12004.7470703125,12050.7421875,8694929,"2008-02-01","UNTR"
12234.72265625,12418.7041015625,12188.7275390625,12326.712890625,8334565,"2008-02-04","UNTR"
12234.72265625,12786.6650390625,12234.72265625,12602.6845703125,10697855,"2008-02-05","UNTR"
12602.6845703125,12326.712890625,12050.7421875,12142.732421875,3582982,"2008-02-06","UNTR"
11958.751953125,12326.712890625,11406.8095703125,11452.8046875,6982250,"2008-02-11","UNTR"
11774.7705078125,12096.7373046875,11774.7705078125,11958.751953125,7538286,"2008-02-12","UNTR"
11958.751953125,12096.7373046875,11636.78515625,11820.7666015625,6259892,"2008-02-13","UNTR"
11958.751953125,12326.712890625,11958.751953125,12234.72265625,8107911,"2008-02-14","UNTR"
12142.732421875,12464.69921875,12004.7470703125,12372.708984375,9299340,"2008-02-15","UNTR"
12464.69921875,12464.69921875,11866.76171875,12050.7421875,8165526,"2008-02-18","UNTR"
12050.7421875,12234.72265625,12050.7421875,12234.72265625,4409155,"2008-02-19","UNTR"
12188.7275390625,12280.7177734375,12050.7421875,12188.7275390625,3956391,"2008-02-20","UNTR"
12326.712890625,12602.6845703125,12326.712890625,12510.6943359375,10567407,"2008-02-21","UNTR"
12418.7041015625,12602.6845703125,12372.708984375,12464.69921875,3673209,"2008-02-22","UNTR"
12418.7041015625,12464.69921875,12188.7275390625,12464.69921875,6700699,"2008-02-25","UNTR"
12510.6943359375,12556.689453125,12372.708984375,12418.7041015625,7565463,"2008-02-26","UNTR"
12234.72265625,12510.6943359375,12234.72265625,12234.72265625,3744412,"2008-02-27","UNTR"
12418.7041015625,12418.7041015625,12188.7275390625,12418.7041015625,3403616,"2008-02-28","UNTR"
12326.712890625,12372.708984375,12188.7275390625,12188.7275390625,2768767,"2008-02-29","UNTR"
11958.751953125,12050.7421875,11820.7666015625,11958.751953125,2825838,"2008-03-03","UNTR"
11958.751953125,12004.7470703125,11406.8095703125,11682.7802734375,8369895,"2008-03-04","UNTR"
11774.7705078125,11774.7705078125,11360.814453125,11452.8046875,4055314,"2008-03-05","UNTR"
11544.794921875,11728.775390625,11544.794921875,11682.7802734375,4211852,"2008-03-06","UNTR"
11452.8046875,11452.8046875,10716.8818359375,10808.8720703125,18629118,"2008-03-10","UNTR"
10670.8857421875,10808.8720703125,10210.9345703125,10808.8720703125,15934271,"2008-03-11","UNTR"
11268.82421875,11360.814453125,10900.8623046875,11038.84765625,19802610,"2008-03-12","UNTR"
10394.9150390625,11038.84765625,10394.9150390625,10486.9052734375,11397928,"2008-03-13","UNTR"
10624.890625,10624.890625,10026.953125,10302.9248046875,4751582,"2008-03-14","UNTR"
9658.9921875,9934.962890625,9245.03515625,9658.9921875,9004200,"2008-03-17","UNTR"
9658.9921875,10118.943359375,9567.0009765625,10072.9482421875,9887444,"2008-03-18","UNTR"
10394.9150390625,10440.91015625,9658.9921875,9658.9921875,14777629,"2008-03-19","UNTR"
9704.9873046875,9888.9677734375,9475.0107421875,9658.9921875,2830730,"2008-03-24","UNTR"
9888.9677734375,10762.876953125,9842.97265625,10762.876953125,13295952,"2008-03-25","UNTR"
10762.876953125,11498.7998046875,10624.890625,11406.8095703125,12289869,"2008-03-26","UNTR"
11406.8095703125,11636.78515625,11176.8330078125,11498.7998046875,4602654,"2008-03-27","UNTR"
11406.8095703125,11774.7705078125,11406.8095703125,11636.78515625,8047579,"2008-03-28","UNTR"
11360.814453125,11590.7900390625,11360.814453125,11544.794921875,6706678,"2008-03-31","UNTR"
11544.794921875,11728.775390625,10946.857421875,11268.82421875,4382522,"2008-04-01","UNTR"
11590.7900390625,11682.7802734375,10946.857421875,10946.857421875,8592201,"2008-04-02","UNTR"
11038.84765625,11038.84765625,9750.982421875,10026.953125,18415508,"2008-04-03","UNTR"
10302.9248046875,10302.9248046875,9750.982421875,9842.97265625,5871808,"2008-04-04","UNTR"
9934.962890625,10624.890625,9842.97265625,10394.9150390625,5520684,"2008-04-07","UNTR"
10440.91015625,10762.876953125,10394.9150390625,10624.890625,5861481,"2008-04-08","UNTR"
10762.876953125,10946.857421875,10440.91015625,10670.8857421875,5116294,"2008-04-09","UNTR"
10624.890625,10946.857421875,10578.8955078125,10900.8623046875,5296204,"2008-04-10","UNTR"
11038.84765625,11406.8095703125,11038.84765625,11406.8095703125,3412312,"2008-04-11","UNTR"
11268.82421875,11452.8046875,10946.857421875,11268.82421875,3380787,"2008-04-14","UNTR"
11360.814453125,11590.7900390625,11222.828125,11360.814453125,4237398,"2008-04-15","UNTR"
11498.7998046875,11820.7666015625,11498.7998046875,11728.775390625,7693737,"2008-04-16","UNTR"
11866.76171875,11912.7568359375,11314.8193359375,11406.8095703125,2364377,"2008-04-17","UNTR"
11406.8095703125,11682.7802734375,11406.8095703125,11452.8046875,1638214,"2008-04-18","UNTR"
11682.7802734375,11774.7705078125,11498.7998046875,11544.794921875,2704630,"2008-04-21","UNTR"
11544.794921875,11590.7900390625,11268.82421875,11544.794921875,4128691,"2008-04-22","UNTR"
11544.794921875,11544.794921875,11360.814453125,11406.8095703125,3651468,"2008-04-23","UNTR"
11452.8046875,11452.8046875,11176.8330078125,11222.828125,3149241,"2008-04-24","UNTR"
11222.828125,11314.8193359375,10946.857421875,10946.857421875,4210222,"2008-04-25","UNTR"
11038.84765625,11038.84765625,10762.876953125,10762.876953125,5102706,"2008-04-28","UNTR"
10854.8671875,10992.8525390625,10762.876953125,10900.8623046875,10584800,"2008-04-29","UNTR"
10854.8671875,11222.828125,10808.8720703125,11084.8427734375,6823538,"2008-04-30","UNTR"
11636.78515625,11958.751953125,11636.78515625,11912.7568359375,13316063,"2008-05-05","UNTR"
12050.7421875,12096.7373046875,11866.76171875,12004.7470703125,6874086,"2008-05-06","UNTR"
12050.7421875,12096.7373046875,11958.751953125,12004.7470703125,2620382,"2008-05-07","UNTR"
11958.751953125,12142.732421875,11912.7568359375,12004.7470703125,2311110,"2008-05-08","UNTR"
12050.7421875,12050.7421875,11820.7666015625,11958.751953125,2276324,"2008-05-09","UNTR"
11958.751953125,12050.7421875,11912.7568359375,12004.7470703125,1844757,"2008-05-12","UNTR"
12004.7470703125,12418.7041015625,12004.7470703125,12280.7177734375,5931597,"2008-05-13","UNTR"
12280.7177734375,12372.708984375,12234.72265625,12280.7177734375,2825294,"2008-05-14","UNTR"
12372.708984375,12372.708984375,12280.7177734375,12372.708984375,4930949,"2008-05-15","UNTR"
12372.708984375,12372.708984375,12234.72265625,12234.72265625,2717674,"2008-05-16","UNTR"
12878.6552734375,13016.6416015625,12510.6943359375,12510.6943359375,5326642,"2008-05-21","UNTR"
12464.69921875,12740.669921875,12418.7041015625,12648.6796875,4055314,"2008-05-22","UNTR"
12648.6796875,12924.6513671875,12280.7177734375,12510.6943359375,6805058,"2008-05-23","UNTR"
12418.7041015625,12464.69921875,12372.708984375,12418.7041015625,2353506,"2008-05-26","UNTR"
12418.7041015625,12464.69921875,11958.751953125,11958.751953125,2730719,"2008-05-27","UNTR"
11958.751953125,12372.708984375,11958.751953125,12280.7177734375,2785073,"2008-05-28","UNTR"
12326.712890625,13016.6416015625,12326.712890625,13016.6416015625,9019419,"2008-05-29","UNTR"
13062.63671875,13338.607421875,12786.6650390625,13292.6123046875,13081800,"2008-05-30","UNTR"
13246.6171875,13292.6123046875,12648.6796875,12740.669921875,5428827,"2008-06-02","UNTR"
12510.6943359375,12740.669921875,12188.7275390625,12372.708984375,7463278,"2008-06-03","UNTR"
12372.708984375,12372.708984375,11682.7802734375,11728.775390625,12275194,"2008-06-04","UNTR"
11728.775390625,11774.7705078125,11360.814453125,11774.7705078125,15838066,"2008-06-05","UNTR"
11958.751953125,12096.7373046875,11820.7666015625,11866.76171875,27447973,"2008-06-06","UNTR"
11498.7998046875,11958.751953125,11498.7998046875,11912.7568359375,5933771,"2008-06-09","UNTR"
11958.751953125,11958.751953125,11498.7998046875,11498.7998046875,10760905,"2008-06-10","UNTR"
11498.7998046875,11544.794921875,10854.8671875,10854.8671875,15606520,"2008-06-11","UNTR"
10578.8955078125,11590.7900390625,10348.919921875,11452.8046875,25625500,"2008-06-12","UNTR"
11360.814453125,11544.794921875,11084.8427734375,11176.8330078125,5885396,"2008-06-13","UNTR"
11222.828125,11452.8046875,11222.828125,11222.828125,2884540,"2008-06-16","UNTR"
11728.775390625,11728.775390625,11222.828125,11728.775390625,11135401,"2008-06-17","UNTR"
11774.7705078125,11958.751953125,11636.78515625,11774.7705078125,11647411,"2008-06-18","UNTR"
11636.78515625,11820.7666015625,11498.7998046875,11636.78515625,3492755,"2008-06-19","UNTR"
11682.7802734375,11820.7666015625,11498.7998046875,11682.7802734375,2680714,"2008-06-20","UNTR"
11360.814453125,11544.794921875,11314.8193359375,11360.814453125,4743973,"2008-06-23","UNTR"
11544.794921875,11728.775390625,11406.8095703125,11544.794921875,4986389,"2008-06-24","UNTR"
11406.8095703125,11544.794921875,11222.828125,11406.8095703125,2930740,"2008-06-25","UNTR"
11222.828125,11452.8046875,11084.8427734375,11222.828125,4554279,"2008-06-26","UNTR"
11084.8427734375,11176.8330078125,11038.84765625,11084.8427734375,2022493,"2008-06-27","UNTR"
11176.8330078125,11360.814453125,10992.8525390625,11176.8330078125,3622660,"2008-06-30","UNTR"
11728.775390625,11774.7705078125,11268.82421875,11728.775390625,12576856,"2008-07-01","UNTR"
11498.7998046875,11820.7666015625,11406.8095703125,11498.7998046875,5985407,"2008-07-02","UNTR"
10762.876953125,11222.828125,10624.890625,10762.876953125,16534877,"2008-07-03","UNTR"
10900.8623046875,10946.857421875,10762.876953125,10900.8623046875,4138475,"2008-07-04","UNTR"
10808.8720703125,10946.857421875,10762.876953125,10808.8720703125,2593748,"2008-07-07","UNTR"
10578.8955078125,10854.8671875,10532.900390625,10578.8955078125,4171087,"2008-07-08","UNTR"
10762.876953125,10854.8671875,10532.900390625,10762.876953125,6181623,"2008-07-09","UNTR"
10302.9248046875,10716.8818359375,10118.943359375,10302.9248046875,7417078,"2008-07-10","UNTR"
10210.9345703125,10348.919921875,10072.9482421875,10210.9345703125,4515688,"2008-07-11","UNTR"
10164.939453125,10348.919921875,10164.939453125,10164.939453125,4249900,"2008-07-14","UNTR"
10210.9345703125,10348.919921875,10164.939453125,10210.9345703125,3730824,"2008-07-15","UNTR"
10302.9248046875,10302.9248046875,9337.025390625,9567.0009765625,11475110,"2008-07-16","UNTR"
9750.982421875,9796.9775390625,9107.0498046875,9199.0400390625,5353819,"2008-07-17","UNTR"
9107.0498046875,9245.03515625,8969.0634765625,9107.0498046875,4857028,"2008-07-18","UNTR"
8601.1025390625,8831.078125,8371.1259765625,8601.1025390625,12526850,"2008-07-21","UNTR"
8739.087890625,8785.0830078125,8601.1025390625,8739.087890625,6919743,"2008-07-22","UNTR"
8739.087890625,9567.0009765625,8739.087890625,9567.0009765625,22935545,"2008-07-23","UNTR"
9199.0400390625,9704.9873046875,9107.0498046875,9199.0400390625,7864951,"2008-07-24","UNTR"
9291.0302734375,9337.025390625,9199.0400390625,9291.0302734375,2611685,"2008-07-25","UNTR"
9429.015625,9475.0107421875,9199.0400390625,9429.015625,3940628,"2008-07-28","UNTR"
9337.025390625,9980.9580078125,9337.025390625,9980.9580078125,5096184,"2008-07-29","UNTR"
10486.9052734375,10532.900390625,9842.97265625,10486.9052734375,8177483,"2008-07-31","UNTR"
10762.876953125,10762.876953125,9980.9580078125,10072.9482421875,8498169,"2008-08-01","UNTR"
9750.982421875,10072.9482421875,9658.9921875,9750.982421875,4236855,"2008-08-04","UNTR"
9383.0205078125,9658.9921875,9245.03515625,9383.0205078125,3275341,"2008-08-05","UNTR"
9521.005859375,9750.982421875,9383.0205078125,9521.005859375,4494490,"2008-08-06","UNTR"
9567.0009765625,9750.982421875,9199.0400390625,9567.0009765625,2631252,"2008-08-07","UNTR"
9521.005859375,9704.9873046875,9475.0107421875,9521.005859375,1867586,"2008-08-08","UNTR"
9567.0009765625,9567.0009765625,8969.0634765625,9061.0546875,6926266,"2008-08-11","UNTR"
8739.087890625,9015.05859375,8647.09765625,8739.087890625,4060206,"2008-08-12","UNTR"
8831.078125,8969.0634765625,8647.09765625,8831.078125,3863990,"2008-08-13","UNTR"
9199.0400390625,9199.0400390625,8923.068359375,9199.0400390625,2039886,"2008-08-14","UNTR"
9015.05859375,9199.0400390625,8831.078125,9015.05859375,3242729,"2008-08-15","UNTR"
8923.068359375,9153.044921875,8831.078125,8923.068359375,1465913,"2008-08-19","UNTR"
9061.0546875,9061.0546875,9015.05859375,9061.0546875,5347840,"2008-08-20","UNTR"
9567.0009765625,9704.9873046875,9153.044921875,9567.0009765625,10339122,"2008-08-21","UNTR"
9750.982421875,9934.962890625,9658.9921875,9750.982421875,3136740,"2008-08-22","UNTR"
9796.9775390625,9842.97265625,9567.0009765625,9796.9775390625,2494282,"2008-08-25","UNTR"
9888.9677734375,10072.9482421875,9704.9873046875,9888.9677734375,3717235,"2008-08-26","UNTR"
10527.6318359375,10527.6318359375,9998.8466796875,10527.6318359375,2985144,"2008-08-27","UNTR"
10046.91796875,10767.98828125,9950.775390625,10046.91796875,6113825,"2008-08-28","UNTR"
9950.775390625,10143.060546875,9806.560546875,9950.775390625,9454690,"2008-08-29","UNTR"
10335.345703125,10335.345703125,9758.4892578125,10335.345703125,5395102,"2008-09-01","UNTR"
10046.91796875,10287.2744140625,9950.775390625,10046.91796875,4689901,"2008-09-02","UNTR"
9998.8466796875,10335.345703125,9518.1328125,9998.8466796875,8546666,"2008-09-03","UNTR"
9710.41796875,9902.703125,9614.275390625,9710.41796875,11223934,"2008-09-04","UNTR"
9373.91796875,9566.2041015625,9325.8466796875,9373.91796875,8545625,"2008-09-05","UNTR"
9518.1328125,9758.4892578125,9470.0615234375,9518.1328125,8103574,"2008-09-08","UNTR"
9325.8466796875,9518.1328125,9229.7041015625,9325.8466796875,4425710,"2008-09-09","UNTR"
9037.4189453125,9470.0615234375,8941.2763671875,9037.4189453125,18426245,"2008-09-10","UNTR"
9037.4189453125,9085.490234375,8748.990234375,9037.4189453125,11663385,"2008-09-11","UNTR"
9133.5615234375,9133.5615234375,7643.3486328125,8604.7763671875,13030103,"2008-09-12","UNTR"
8604.7763671875,8700.9189453125,7883.70556640625,7931.77734375,6053498,"2008-09-15","UNTR"
7643.3486328125,8220.205078125,7018.4208984375,8124.0625,11843846,"2008-09-16","UNTR"
8508.6337890625,8652.84765625,8268.2763671875,8508.6337890625,7125862,"2008-09-17","UNTR"
8124.0625,8797.0615234375,7979.8486328125,8700.9189453125,6766500,"2008-09-18","UNTR"
8893.205078125,9710.41796875,8893.205078125,9662.3466796875,9642432,"2008-09-19","UNTR"
9518.1328125,10046.91796875,9518.1328125,9518.1328125,5380540,"2008-09-22","UNTR"
9518.1328125,9758.4892578125,9085.490234375,9518.1328125,4356542,"2008-09-23","UNTR"
9421.990234375,9470.0615234375,9133.5615234375,9421.990234375,1726079,"2008-09-24","UNTR"
9277.775390625,9325.8466796875,9229.7041015625,9277.775390625,2348590,"2008-09-25","UNTR"
9277.775390625,9421.990234375,9133.5615234375,9277.775390625,1808768,"2008-09-26","UNTR"
8652.84765625,8652.84765625,7018.4208984375,7114.5634765625,10159892,"2008-10-06","UNTR"
7018.4208984375,7210.70654296875,6585.7783203125,7018.4208984375,12550607,"2008-10-07","UNTR"
6729.99267578125,6729.99267578125,5864.7080078125,5960.8505859375,5017538,"2008-10-08","UNTR"
5960.8505859375,5960.8505859375,5960.8505859375,5960.8505859375,0,"2008-10-09","UNTR"
5960.8505859375,5960.8505859375,5960.8505859375,5960.8505859375,0,"2008-10-10","UNTR"
5864.7080078125,5960.8505859375,5383.994140625,5864.7080078125,2,"2008-10-13","UNTR"
6249.27880859375,6441.564453125,6056.99365234375,6249.27880859375,41168989,"2008-10-14","UNTR"
6008.921875,6105.06494140625,5624.35107421875,5624.35107421875,20379071,"2008-10-15","UNTR"
5095.56591796875,5095.56591796875,5095.56591796875,5095.56591796875,3925412,"2008-10-16","UNTR"
4614.85205078125,4614.85205078125,4614.85205078125,4614.85205078125,3935814,"2008-10-17","UNTR"
4158.173828125,4542.7451171875,4158.173828125,4158.173828125,45458964,"2008-10-20","UNTR"
4182.2099609375,4398.53076171875,4110.1025390625,4182.2099609375,12673862,"2008-10-21","UNTR"
4278.3525390625,4422.56640625,3773.60302734375,3797.638671875,16076094,"2008-10-22","UNTR"
3437.103515625,3509.21044921875,3437.103515625,3437.103515625,19463765,"2008-10-23","UNTR"
3124.63940429688,3124.63940429688,3100.60375976562,3100.60375976562,719242,"2008-10-24","UNTR"
2812.17553710938,2812.17553710938,2812.17553710938,2812.17553710938,198142,"2008-10-27","UNTR"
2547.78295898438,2547.78295898438,2547.78295898438,2547.78295898438,2215455,"2008-10-28","UNTR"
2307.42602539062,2595.85424804688,2307.42602539062,2307.42602539062,25529745,"2008-10-29","UNTR"
2379.533203125,2523.74731445312,2259.35473632812,2523.74731445312,16767774,"2008-10-30","UNTR"
2523.74731445312,3028.49682617188,2499.71166992188,3028.49682617188,11367991,"2008-10-31","UNTR"
3364.99633789062,3629.38891601562,3364.99633789062,3629.38891601562,2399556,"2008-11-03","UNTR"
3989.92431640625,4350.45947265625,3845.71020507812,4350.45947265625,24122463,"2008-11-04","UNTR"
4807.1376953125,5215.744140625,3917.81713867188,3917.81713867188,31502634,"2008-11-05","UNTR"
3533.24609375,3557.28173828125,3533.24609375,3533.24609375,7001047,"2008-11-06","UNTR"
3196.74658203125,3893.78149414062,3196.74658203125,3749.5673828125,59173466,"2008-11-07","UNTR"
3797.638671875,4086.06689453125,3677.46020507812,3797.638671875,22418746,"2008-11-10","UNTR"
3653.42456054688,4062.03125,3653.42456054688,3917.81713867188,19377955,"2008-11-11","UNTR"
3797.638671875,3965.888671875,3725.53173828125,3797.638671875,14551278,"2008-11-12","UNTR"
3581.31762695312,3629.38891601562,3437.103515625,3581.31762695312,21220528,"2008-11-13","UNTR"
3725.53173828125,3821.67431640625,3653.42456054688,3725.53173828125,10658109,"2008-11-14","UNTR"
3605.35327148438,3773.60302734375,3581.31762695312,3605.35327148438,7990721,"2008-11-17","UNTR"
3485.1748046875,3509.21044921875,3268.853515625,3485.1748046875,14939763,"2008-11-18","UNTR"
3340.96069335938,3461.13916015625,3292.88916015625,3340.96069335938,12153282,"2008-11-19","UNTR"
3028.49682617188,3220.7822265625,3028.49682617188,3028.49682617188,17923867,"2008-11-20","UNTR"
2836.21118164062,3124.63940429688,2740.068359375,3052.53247070312,33700408,"2008-11-21","UNTR"
2980.42529296875,3052.53247070312,2908.318359375,2980.42529296875,9719401,"2008-11-24","UNTR"
3100.60375976562,3389.03198242188,3100.60375976562,3100.60375976562,20543930,"2008-11-25","UNTR"
3100.60375976562,3413.06762695312,3100.60375976562,3364.99633789062,16127060,"2008-11-26","UNTR"
3653.42456054688,3653.42456054688,3268.853515625,3268.853515625,13120073,"2008-11-27","UNTR"
3268.853515625,3845.71020507812,3196.74658203125,3821.67431640625,26835616,"2008-11-28","UNTR"
3821.67431640625,3869.74584960938,3461.13916015625,3461.13916015625,14140951,"2008-12-01","UNTR"
3196.74658203125,3316.92504882812,3172.7109375,3196.74658203125,13351500,"2008-12-02","UNTR"
3148.67504882812,3413.06762695312,3148.67504882812,3148.67504882812,12842361,"2008-12-03","UNTR"
3316.92504882812,3316.92504882812,3172.7109375,3316.92504882812,10321110,"2008-12-04","UNTR"
3220.7822265625,3340.96069335938,3196.74658203125,3220.7822265625,9371481,"2008-12-05","UNTR"
3316.92504882812,3749.5673828125,3316.92504882812,3701.49609375,37512447,"2008-12-09","UNTR"
3701.49609375,4350.45947265625,3701.49609375,4230.28125,33913632,"2008-12-10","UNTR"
4254.31689453125,4783.10205078125,4230.28125,4662.92333984375,36407840,"2008-12-11","UNTR"
4614.85205078125,4735.03076171875,4206.24560546875,4302.38818359375,14516954,"2008-12-12","UNTR"
4638.8876953125,4710.9951171875,4422.56640625,4638.8876953125,11765317,"2008-12-15","UNTR"
4470.63818359375,4686.958984375,4446.6025390625,4470.63818359375,10484929,"2008-12-16","UNTR"
4398.53076171875,4614.85205078125,4302.38818359375,4398.53076171875,23645047,"2008-12-17","UNTR"
4446.6025390625,4494.673828125,4326.423828125,4446.6025390625,5637970,"2008-12-18","UNTR"
4422.56640625,4446.6025390625,4326.423828125,4422.56640625,5923483,"2008-12-19","UNTR"
4470.63818359375,4470.63818359375,4182.2099609375,4230.28125,6956322,"2008-12-22","UNTR"
4326.423828125,4350.45947265625,4062.03125,4326.423828125,5472591,"2008-12-23","UNTR"
4182.2099609375,4350.45947265625,4182.2099609375,4182.2099609375,6619843,"2008-12-24","UNTR"
4230.28125,4302.38818359375,4230.28125,4230.28125,2641384,"2008-12-30","UNTR"
4230.28125,4230.28125,4230.28125,4230.28125,0,"2008-12-31","UNTR"
4326.423828125,5071.5302734375,4326.423828125,5071.5302734375,25673281,"2009-01-05","UNTR"
5143.63720703125,5335.9228515625,4759.06640625,4951.3515625,23181674,"2009-01-06","UNTR"
5239.77978515625,5576.27978515625,4951.3515625,5239.77978515625,22293412,"2009-01-07","UNTR"
4999.42333984375,5239.77978515625,4855.208984375,4999.42333984375,6885594,"2009-01-08","UNTR"
5191.70849609375,5239.77978515625,4951.3515625,5191.70849609375,7648522,"2009-01-09","UNTR"
5095.56591796875,5335.9228515625,4999.42333984375,5095.56591796875,5915162,"2009-01-12","UNTR"
4807.1376953125,5095.56591796875,4710.9951171875,4807.1376953125,8842060,"2009-01-13","UNTR"
4807.1376953125,5095.56591796875,4759.06640625,4807.1376953125,6447183,"2009-01-14","UNTR"
4422.56640625,4662.92333984375,4374.4951171875,4422.56640625,8326160,"2009-01-15","UNTR"
4518.70947265625,4566.78076171875,4398.53076171875,4518.70947265625,10858332,"2009-01-16","UNTR"
4470.63818359375,4662.92333984375,4446.6025390625,4470.63818359375,4976974,"2009-01-19","UNTR"
4326.423828125,4614.85205078125,4206.24560546875,4614.85205078125,8300677,"2009-01-20","UNTR"
4518.70947265625,4566.78076171875,4398.53076171875,4518.70947265625,21075951,"2009-01-21","UNTR"
4494.673828125,4614.85205078125,4494.673828125,4494.673828125,8433292,"2009-01-22","UNTR"
4518.70947265625,4518.70947265625,4446.6025390625,4518.70947265625,2164489,"2009-01-23","UNTR"
4566.78076171875,4975.3876953125,4566.78076171875,4951.3515625,17847419,"2009-01-27","UNTR"
5095.56591796875,5095.56591796875,4710.9951171875,4807.1376953125,7353128,"2009-01-28","UNTR"
4759.06640625,4951.3515625,4710.9951171875,4759.06640625,6889754,"2009-01-29","UNTR"
4855.208984375,4855.208984375,4662.92333984375,4855.208984375,3506244,"2009-01-30","UNTR"
4662.92333984375,4855.208984375,4518.70947265625,4662.92333984375,6906396,"2009-02-02","UNTR"
4710.9951171875,4831.17333984375,4662.92333984375,4710.9951171875,3453718,"2009-02-03","UNTR"
4662.92333984375,4807.1376953125,4566.78076171875,4662.92333984375,6804465,"2009-02-04","UNTR"
4759.06640625,4783.10205078125,4590.81640625,4759.06640625,7361449,"2009-02-05","UNTR"
4903.2802734375,4975.3876953125,4807.1376953125,4903.2802734375,6042577,"2009-02-06","UNTR"
4951.3515625,5047.49462890625,4855.208984375,4951.3515625,4486557,"2009-02-09","UNTR"
4855.208984375,4951.3515625,4855.208984375,4855.208984375,2561295,"2009-02-10","UNTR"
4710.9951171875,4999.42333984375,4710.9951171875,4999.42333984375,6159590,"2009-02-11","UNTR"
5143.63720703125,5287.8515625,4999.42333984375,5143.63720703125,12058111,"2009-02-12","UNTR"
5239.77978515625,5576.27978515625,5143.63720703125,5528.20849609375,13245928,"2009-02-13","UNTR"
5672.42236328125,5720.49365234375,5480.13671875,5672.42236328125,9102090,"2009-02-16","UNTR"
5528.20849609375,5624.35107421875,5383.994140625,5528.20849609375,3746512,"2009-02-17","UNTR"
5480.13671875,5576.27978515625,5383.994140625,5480.13671875,3062113,"2009-02-18","UNTR"
5239.77978515625,5480.13671875,5191.70849609375,5239.77978515625,3373629,"2009-02-19","UNTR"
5047.49462890625,5191.70849609375,4951.3515625,5047.49462890625,4894804,"2009-02-20","UNTR"
5047.49462890625,5480.13671875,5047.49462890625,5335.9228515625,4150598,"2009-02-23","UNTR"
5143.63720703125,5239.77978515625,5095.56591796875,5143.63720703125,5743022,"2009-02-24","UNTR"
5191.70849609375,5335.9228515625,5143.63720703125,5191.70849609375,4439232,"2009-02-25","UNTR"
5143.63720703125,5287.8515625,5095.56591796875,5143.63720703125,3959736,"2009-02-26","UNTR"
5143.63720703125,5287.8515625,4999.42333984375,5143.63720703125,4399187,"2009-02-27","UNTR"
4903.2802734375,5143.63720703125,4855.208984375,4903.2802734375,6455504,"2009-03-02","UNTR"
4807.1376953125,4903.2802734375,4710.9951171875,4807.1376953125,8485819,"2009-03-03","UNTR"
4807.1376953125,5143.63720703125,4807.1376953125,5143.63720703125,5684255,"2009-03-04","UNTR"
5095.56591796875,5239.77978515625,5047.49462890625,5095.56591796875,6677050,"2009-03-05","UNTR"
5143.63720703125,5191.70849609375,4999.42333984375,5143.63720703125,2798442,"2009-03-06","UNTR"
5095.56591796875,5480.13671875,5095.56591796875,5432.0654296875,8383367,"2009-03-10","UNTR"
5383.994140625,5576.27978515625,5287.8515625,5383.994140625,6668729,"2009-03-11","UNTR"
5287.8515625,5480.13671875,5287.8515625,5287.8515625,2407877,"2009-03-12","UNTR"
5383.994140625,5480.13671875,5383.994140625,5383.994140625,3074074,"2009-03-13","UNTR"
5287.8515625,5432.0654296875,5239.77978515625,5287.8515625,3949335,"2009-03-16","UNTR"
5191.70849609375,5287.8515625,5095.56591796875,5191.70849609375,5782547,"2009-03-17","UNTR"
5335.9228515625,5335.9228515625,5191.70849609375,5335.9228515625,2709512,"2009-03-18","UNTR"
5383.994140625,5528.20849609375,5383.994140625,5528.20849609375,8076011,"2009-03-19","UNTR"
5576.27978515625,5672.42236328125,5528.20849609375,5576.27978515625,9003278,"2009-03-20","UNTR"
5672.42236328125,6056.99365234375,5672.42236328125,6056.99365234375,8634556,"2009-03-23","UNTR"
6105.06494140625,6393.4931640625,6105.06494140625,6105.06494140625,8644437,"2009-03-24","UNTR"
6201.20751953125,6297.35009765625,6056.99365234375,6201.20751953125,3496363,"2009-03-25","UNTR"
6585.7783203125,6729.99267578125,6297.35009765625,6585.7783203125,5379500,"2009-03-27","UNTR"
6585.7783203125,6585.7783203125,6008.921875,6201.20751953125,3778755,"2009-03-30","UNTR"
6489.6357421875,6489.6357421875,6153.13623046875,6489.6357421875,2971622,"2009-03-31","UNTR"
6633.85009765625,6778.06396484375,6441.564453125,6633.85009765625,5975489,"2009-04-01","UNTR"
6681.92138671875,6874.20703125,6633.85009765625,6681.92138671875,3999261,"2009-04-02","UNTR"
6778.06396484375,6778.06396484375,6008.921875,6056.99365234375,9555062,"2009-04-03","UNTR"
6393.4931640625,6441.564453125,6105.06494140625,6393.4931640625,6024375,"2009-04-06","UNTR"
6297.35009765625,6393.4931640625,6201.20751953125,6297.35009765625,2104682,"2009-04-07","UNTR"
6345.421875,6393.4931640625,6201.20751953125,6345.421875,4058548,"2009-04-08","UNTR"
6345.421875,6345.421875,6345.421875,6345.421875,0,"2009-04-09","UNTR"
6537.70703125,7451.0634765625,6489.6357421875,7354.92041015625,13832035,"2009-04-13","UNTR"
7258.77783203125,7547.2060546875,7162.63525390625,7258.77783203125,7079576,"2009-04-14","UNTR"
7306.84912109375,7547.2060546875,7210.70654296875,7306.84912109375,10972745,"2009-04-15","UNTR"
7499.134765625,7643.3486328125,7402.9921875,7499.134765625,10609224,"2009-04-16","UNTR"
7595.27734375,7787.56298828125,7595.27734375,7691.42041015625,8668880,"2009-04-17","UNTR"
7354.92041015625,7691.42041015625,7258.77783203125,7354.92041015625,8573709,"2009-04-20","UNTR"
7210.70654296875,7402.9921875,7210.70654296875,7210.70654296875,2950820,"2009-04-22","UNTR"
7210.70654296875,7210.70654296875,6778.06396484375,6826.13525390625,3169245,"2009-04-23","UNTR"
7018.4208984375,7018.4208984375,6826.13525390625,7018.4208984375,2583138,"2009-04-24","UNTR"
7114.5634765625,7114.5634765625,6970.349609375,7114.5634765625,1987669,"2009-04-27","UNTR"
7114.5634765625,7306.84912109375,7066.4921875,7114.5634765625,1544578,"2009-04-28","UNTR"
7162.63525390625,7643.3486328125,7114.5634765625,7643.3486328125,23819788,"2009-04-29","UNTR"
7835.63427734375,8893.205078125,7835.63427734375,8652.84765625,17838578,"2009-04-30","UNTR"
8941.2763671875,9133.5615234375,8364.419921875,8941.2763671875,7065535,"2009-05-01","UNTR"
8989.34765625,9229.7041015625,8989.34765625,8989.34765625,6913157,"2009-05-04","UNTR"
9133.5615234375,9229.7041015625,8508.6337890625,8652.84765625,8130618,"2009-05-05","UNTR"
8556.705078125,8652.84765625,8316.34765625,8556.705078125,8790574,"2009-05-06","UNTR"
9085.490234375,9277.775390625,8652.84765625,9085.490234375,12753951,"2009-05-07","UNTR"
9181.6328125,9229.7041015625,8989.34765625,9181.6328125,4611372,"2009-05-08","UNTR"
9181.6328125,9277.775390625,8604.7763671875,8700.9189453125,9788049,"2009-05-11","UNTR"
8604.7763671875,8652.84765625,8268.2763671875,8604.7763671875,9232625,"2009-05-12","UNTR"
8989.34765625,8989.34765625,8604.7763671875,8989.34765625,19306707,"2009-05-13","UNTR"
8941.2763671875,9085.490234375,8604.7763671875,8941.2763671875,9689757,"2009-05-14","UNTR"
8941.2763671875,9229.7041015625,8748.990234375,8941.2763671875,5918802,"2009-05-15","UNTR"
8941.2763671875,8941.2763671875,8604.7763671875,8941.2763671875,2175931,"2009-05-18","UNTR"
9229.7041015625,9373.91796875,8989.34765625,9229.7041015625,8973115,"2009-05-19","UNTR"
9662.3466796875,9854.6318359375,9277.775390625,9662.3466796875,11272300,"2009-05-20","UNTR"
9662.3466796875,9662.3466796875,9662.3466796875,9662.3466796875,0,"2009-05-21","UNTR"
9470.0615234375,9662.3466796875,9421.990234375,9470.0615234375,4203644,"2009-05-22","UNTR"
9470.0615234375,9710.41796875,9470.0615234375,9470.0615234375,1338114,"2009-05-25","UNTR"
9277.775390625,9614.275390625,9229.7041015625,9277.775390625,1920061,"2009-05-26","UNTR"
9614.275390625,9710.41796875,9470.0615234375,9614.275390625,4174001,"2009-05-27","UNTR"
9421.990234375,10094.9892578125,9421.990234375,9950.775390625,8098374,"2009-05-28","UNTR"
9758.4892578125,10094.9892578125,9518.1328125,9758.4892578125,6534033,"2009-05-29","UNTR"
10431.48828125,10479.5595703125,9614.275390625,10431.48828125,13773789,"2009-06-01","UNTR"
10575.703125,10912.2021484375,10335.345703125,10575.703125,14214799,"2009-06-02","UNTR"
10527.6318359375,10864.130859375,10335.345703125,10527.6318359375,6509591,"2009-06-03","UNTR"
10479.5595703125,10671.845703125,10335.345703125,10479.5595703125,6569917,"2009-06-04","UNTR"
10623.7744140625,10912.2021484375,10575.703125,10623.7744140625,8061450,"2009-06-05","UNTR"
10623.7744140625,11008.3447265625,10575.703125,10623.7744140625,7413455,"2009-06-08","UNTR"
10719.9169921875,10912.2021484375,10575.703125,10719.9169921875,6678090,"2009-06-09","UNTR"
10671.845703125,10864.130859375,10527.6318359375,10671.845703125,7811301,"2009-06-10","UNTR"
10623.7744140625,10767.98828125,10575.703125,10623.7744140625,6178832,"2009-06-11","UNTR"
10335.345703125,10671.845703125,10239.203125,10335.345703125,4306616,"2009-06-12","UNTR"
9998.8466796875,10287.2744140625,9806.560546875,9998.8466796875,6047257,"2009-06-15","UNTR"
9662.3466796875,9854.6318359375,9566.2041015625,9662.3466796875,11866729,"2009-06-16","UNTR"
9806.560546875,9998.8466796875,9614.275390625,9806.560546875,6641686,"2009-06-17","UNTR"
9614.275390625,9950.775390625,9518.1328125,9614.275390625,5887079,"2009-06-18","UNTR"
9758.4892578125,9758.4892578125,9470.0615234375,9758.4892578125,5553720,"2009-06-19","UNTR"
9662.3466796875,9806.560546875,9518.1328125,9662.3466796875,4991535,"2009-06-22","UNTR"
9421.990234375,9518.1328125,9181.6328125,9421.990234375,8301197,"2009-06-23","UNTR"
9710.41796875,9758.4892578125,9518.1328125,9710.41796875,7475862,"2009-06-24","UNTR"
9854.6318359375,9950.775390625,9710.41796875,9854.6318359375,3557730,"2009-06-25","UNTR"
9758.4892578125,10046.91796875,9758.4892578125,9758.4892578125,3195248,"2009-06-26","UNTR"
9710.41796875,9806.560546875,9662.3466796875,9710.41796875,1708397,"2009-06-29","UNTR"
9566.2041015625,9902.703125,9566.2041015625,9566.2041015625,2182691,"2009-06-30","UNTR"
9566.2041015625,9614.275390625,9470.0615234375,9566.2041015625,2848368,"2009-07-01","UNTR"
9662.3466796875,9662.3466796875,9470.0615234375,9518.1328125,1856614,"2009-07-02","UNTR"
9662.3466796875,9710.41796875,9518.1328125,9662.3466796875,1910180,"2009-07-03","UNTR"
9662.3466796875,9710.41796875,9421.990234375,9662.3466796875,2109363,"2009-07-06","UNTR"
9902.703125,9998.8466796875,9662.3466796875,9902.703125,6680170,"2009-07-07","UNTR"
9902.703125,9902.703125,9902.703125,9902.703125,0,"2009-07-08","UNTR"
9950.775390625,10143.060546875,9758.4892578125,9950.775390625,12417472,"2009-07-09","UNTR"
9998.8466796875,10046.91796875,9758.4892578125,9998.8466796875,6169991,"2009-07-10","UNTR"
9806.560546875,9950.775390625,9614.275390625,9806.560546875,3184327,"2009-07-13","UNTR"
10094.9892578125,10094.9892578125,9854.6318359375,10094.9892578125,4256171,"2009-07-14","UNTR"
10335.345703125,10335.345703125,10094.9892578125,10335.345703125,8486339,"2009-07-15","UNTR"
10383.4169921875,10479.5595703125,10239.203125,10383.4169921875,7339606,"2009-07-16","UNTR"
10431.48828125,10431.48828125,9902.703125,10431.48828125,9553502,"2009-07-17","UNTR"
10431.48828125,10431.48828125,10431.48828125,10431.48828125,0,"2009-07-20","UNTR"
10431.48828125,10623.7744140625,10287.2744140625,10431.48828125,6152309,"2009-07-21","UNTR"
10671.845703125,10960.2734375,10479.5595703125,10671.845703125,11139685,"2009-07-22","UNTR"
10864.130859375,10864.130859375,10671.845703125,10864.130859375,2029794,"2009-07-23","UNTR"
11008.3447265625,11248.7021484375,10960.2734375,11008.3447265625,7801940,"2009-07-24","UNTR"
11152.5595703125,11248.7021484375,10960.2734375,11152.5595703125,4239009,"2009-07-27","UNTR"
11489.05859375,11489.05859375,11104.48828125,11489.05859375,5640570,"2009-07-28","UNTR"
11440.9873046875,11633.2734375,11104.48828125,11440.9873046875,6399858,"2009-07-29","UNTR"
11296.7734375,12065.9150390625,11200.630859375,11969.7724609375,10462567,"2009-07-30","UNTR"
12450.486328125,12546.62890625,11969.7724609375,12450.486328125,12094515,"2009-07-31","UNTR"
12113.9873046875,12450.486328125,11921.701171875,12113.9873046875,5422665,"2009-08-03","UNTR"
12306.2724609375,12498.5576171875,12113.9873046875,12306.2724609375,5237004,"2009-08-04","UNTR"
11873.6298828125,12354.34375,11633.2734375,11873.6298828125,6814346,"2009-08-05","UNTR"
12210.1298828125,12258.201171875,11633.2734375,12210.1298828125,5843914,"2009-08-06","UNTR"
12498.5576171875,12594.7001953125,12210.1298828125,12498.5576171875,5829872,"2009-08-07","UNTR"
12498.5576171875,12642.7724609375,12210.1298828125,12498.5576171875,4080910,"2009-08-10","UNTR"
12306.2724609375,12498.5576171875,12306.2724609375,12306.2724609375,1859214,"2009-08-11","UNTR"
12210.1298828125,12402.4150390625,11921.701171875,12402.4150390625,5736781,"2009-08-12","UNTR"
12498.5576171875,12594.7001953125,12162.05859375,12498.5576171875,6526232,"2009-08-13","UNTR"
12402.4150390625,12546.62890625,12354.34375,12402.4150390625,3686705,"2009-08-14","UNTR"
11825.55859375,12306.2724609375,11344.8447265625,11825.55859375,8616354,"2009-08-18","UNTR"
11537.1298828125,12162.05859375,11489.05859375,11537.1298828125,6221997,"2009-08-19","UNTR"
11633.2734375,12450.486328125,11633.2734375,12450.486328125,8260112,"2009-08-20","UNTR"
12498.5576171875,12786.986328125,12402.4150390625,12498.5576171875,6884034,"2009-08-21","UNTR"
12690.84375,13556.1279296875,12690.84375,13411.9140625,11286862,"2009-08-24","UNTR"
13219.62890625,13363.8427734375,12979.271484375,13219.62890625,3945175,"2009-08-25","UNTR"
13315.771484375,13459.9853515625,13027.3427734375,13315.771484375,3618057,"2009-08-26","UNTR"
13219.62890625,13315.771484375,12979.271484375,13219.62890625,2660626,"2009-08-27","UNTR"
13075.4140625,13267.7001953125,13027.3427734375,13075.4140625,2195173,"2009-08-28","UNTR"
12979.271484375,13027.3427734375,12498.5576171875,12979.271484375,4683660,"2009-08-31","UNTR"
12690.84375,12979.271484375,12546.62890625,12690.84375,3317982,"2009-09-01","UNTR"
12498.5576171875,12738.9150390625,12402.4150390625,12498.5576171875,2707432,"2009-09-02","UNTR"
12642.7724609375,12738.9150390625,12402.4150390625,12642.7724609375,2710032,"2009-09-03","UNTR"
12883.12890625,12883.12890625,12690.84375,12883.12890625,2431800,"2009-09-04","UNTR"
12979.271484375,13075.4140625,12883.12890625,12979.271484375,2692350,"2009-09-07","UNTR"
13219.62890625,13219.62890625,12931.2001953125,13219.62890625,1711517,"2009-09-08","UNTR"
13796.4853515625,13892.6279296875,13219.62890625,13796.4853515625,8190424,"2009-09-09","UNTR"
14084.9130859375,14084.9130859375,13700.341796875,14084.9130859375,6044137,"2009-09-10","UNTR"
13988.7705078125,14277.19921875,13940.69921875,13988.7705078125,2503568,"2009-09-11","UNTR"
13459.9853515625,13844.556640625,13315.771484375,13459.9853515625,2782841,"2009-09-14","UNTR"
13411.9140625,13652.2705078125,13315.771484375,13411.9140625,3713748,"2009-09-15","UNTR"
13940.69921875,13940.69921875,13459.9853515625,13940.69921875,6788863,"2009-09-16","UNTR"
14084.9130859375,14132.984375,13748.4140625,14084.9130859375,5145993,"2009-09-17","UNTR"
14421.4130859375,14517.5556640625,13940.69921875,14421.4130859375,7371330,"2009-09-24","UNTR"
14277.19921875,14325.2705078125,14132.984375,14277.19921875,2880612,"2009-09-25","UNTR"
13652.2705078125,14229.126953125,13508.056640625,13652.2705078125,3382470,"2009-09-28","UNTR"
14181.0556640625,14181.0556640625,13844.556640625,14181.0556640625,4956171,"2009-09-29","UNTR"
14181.0556640625,15094.412109375,14181.0556640625,14998.26953125,8591391,"2009-09-30","UNTR"
14805.984375,14998.26953125,14709.8408203125,14805.984375,2493687,"2009-10-01","UNTR"
14613.6982421875,14661.76953125,14373.341796875,14613.6982421875,2943019,"2009-10-02","UNTR"
14709.8408203125,14709.8408203125,14229.126953125,14709.8408203125,3002826,"2009-10-05","UNTR"
15478.9833984375,15623.197265625,14805.984375,15478.9833984375,10949343,"2009-10-06","UNTR"
14998.26953125,15815.482421875,14902.126953125,14998.26953125,3244134,"2009-10-07","UNTR"
14805.984375,14902.126953125,14613.6982421875,14805.984375,3988860,"2009-10-08","UNTR"
14902.126953125,14902.126953125,14805.984375,14902.126953125,2788561,"2009-10-09","UNTR"
14950.1982421875,15238.6259765625,14805.984375,14950.1982421875,4478756,"2009-10-12","UNTR"
15046.3408203125,15190.5546875,14854.0556640625,15046.3408203125,2236258,"2009-10-13","UNTR"
15430.912109375,15430.912109375,14998.26953125,15430.912109375,2097401,"2009-10-14","UNTR"
15863.5546875,15863.5546875,15478.9833984375,15863.5546875,4656097,"2009-10-15","UNTR"
16103.9111328125,16103.9111328125,15767.4111328125,16103.9111328125,2141087,"2009-10-16","UNTR"
15863.5546875,15911.6259765625,15671.2685546875,15863.5546875,2566496,"2009-10-19","UNTR"
15959.697265625,16055.83984375,15863.5546875,15959.697265625,1938263,"2009-10-20","UNTR"
15767.4111328125,15863.5546875,15478.9833984375,15767.4111328125,3044951,"2009-10-21","UNTR"
15094.412109375,15575.1259765625,14757.912109375,15094.412109375,9132253,"2009-10-22","UNTR"
15286.697265625,15430.912109375,15094.412109375,15286.697265625,3310701,"2009-10-23","UNTR"
15623.197265625,15671.2685546875,15478.9833984375,15623.197265625,2237298,"2009-10-26","UNTR"
15286.697265625,15527.0546875,15286.697265625,15286.697265625,3975338,"2009-10-27","UNTR"
14613.6982421875,15334.76953125,14325.2705078125,14613.6982421875,4610851,"2009-10-28","UNTR"
14181.0556640625,14325.2705078125,13748.4140625,14181.0556640625,9603427,"2009-10-29","UNTR"
14421.4130859375,14902.126953125,14373.341796875,14421.4130859375,6864271,"2009-10-30","UNTR"
14277.19921875,14373.341796875,13892.6279296875,14277.19921875,5342576,"2009-11-02","UNTR"
14036.841796875,14565.626953125,13988.7705078125,14036.841796875,3802678,"2009-11-03","UNTR"
13940.69921875,14277.19921875,13892.6279296875,13940.69921875,3474520,"2009-11-04","UNTR"
13796.4853515625,14181.0556640625,13652.2705078125,13796.4853515625,4290495,"2009-11-05","UNTR"
14421.4130859375,14517.5556640625,14036.841796875,14421.4130859375,4344061,"2009-11-06","UNTR"
15094.412109375,15142.4833984375,14325.2705078125,15094.412109375,5185518,"2009-11-09","UNTR"
14902.126953125,15286.697265625,14757.912109375,14902.126953125,4231728,"2009-11-10","UNTR"
15286.697265625,15382.8408203125,14805.984375,15286.697265625,4354982,"2009-11-11","UNTR"
15094.412109375,15478.9833984375,15046.3408203125,15094.412109375,3969617,"2009-11-12","UNTR"
14950.1982421875,15142.4833984375,14854.0556640625,14950.1982421875,1460328,"2009-11-13","UNTR"
15286.697265625,15334.76953125,15046.3408203125,15286.697265625,3550969,"2009-11-16","UNTR"
15238.6259765625,15334.76953125,15142.4833984375,15238.6259765625,2127045,"2009-11-17","UNTR"
15094.412109375,15334.76953125,14902.126953125,15094.412109375,4001341,"2009-11-18","UNTR"
15046.3408203125,15238.6259765625,15046.3408203125,15046.3408203125,4091312,"2009-11-19","UNTR"
14998.26953125,15094.412109375,14902.126953125,14998.26953125,3540048,"2009-11-20","UNTR"
14854.0556640625,15094.412109375,14854.0556640625,14854.0556640625,4260851,"2009-11-23","UNTR"
14805.984375,14950.1982421875,14709.8408203125,14805.984375,5541759,"2009-11-24","UNTR"
14757.912109375,14998.26953125,14757.912109375,14757.912109375,3434476,"2009-11-25","UNTR"
14854.0556640625,14854.0556640625,13844.556640625,14036.841796875,9150975,"2009-11-26","UNTR"
14373.341796875,14517.5556640625,14036.841796875,14373.341796875,7250156,"2009-11-30","UNTR"
14421.4130859375,14517.5556640625,14181.0556640625,14421.4130859375,2729274,"2009-12-01","UNTR"
14517.5556640625,14613.6982421875,14325.2705078125,14517.5556640625,3091756,"2009-12-02","UNTR"
14613.6982421875,14805.984375,14517.5556640625,14661.76953125,4023704,"2009-12-03","UNTR"
14565.626953125,14709.8408203125,14469.484375,14613.6982421875,2884252,"2009-12-04","UNTR"
14661.76953125,14757.912109375,14325.2705078125,14373.341796875,4645175,"2009-12-07","UNTR"
14325.2705078125,14565.626953125,14277.19921875,14373.341796875,3348146,"2009-12-08","UNTR"
14565.626953125,14565.626953125,14325.2705078125,14565.626953125,2804683,"2009-12-09","UNTR"
14613.6982421875,14805.984375,14517.5556640625,14613.6982421875,5152234,"2009-12-10","UNTR"
14709.8408203125,14805.984375,14517.5556640625,14709.8408203125,2387075,"2009-12-11","UNTR"
14613.6982421875,14709.8408203125,14421.4130859375,14613.6982421875,2860850,"2009-12-14","UNTR"
14469.484375,14565.626953125,14325.2705078125,14469.484375,3205649,"2009-12-15","UNTR"
15094.412109375,15094.412109375,14421.4130859375,15094.412109375,8491539,"2009-12-16","UNTR"
15238.6259765625,15334.76953125,15046.3408203125,15238.6259765625,10262343,"2009-12-17","UNTR"
15238.6259765625,15238.6259765625,14325.2705078125,14469.484375,6804985,"2009-12-21","UNTR"
14661.76953125,14709.8408203125,14517.5556640625,14661.76953125,2946659,"2009-12-22","UNTR"
14661.76953125,14757.912109375,14565.626953125,14661.76953125,1336554,"2009-12-23","UNTR"
14661.76953125,14805.984375,14661.76953125,14757.912109375,1893538,"2009-12-28","UNTR"
14757.912109375,14805.984375,14661.76953125,14757.912109375,1851933,"2009-12-29","UNTR"
14902.126953125,14902.126953125,14517.5556640625,14902.126953125,2827046,"2009-12-30","UNTR"
15094.412109375,15238.6259765625,14902.126953125,15094.412109375,5495994,"2010-01-04","UNTR"
15478.9833984375,15575.1259765625,15142.4833984375,15478.9833984375,7809741,"2010-01-05","UNTR"
15430.912109375,15671.2685546875,15238.6259765625,15430.912109375,4022144,"2010-01-06","UNTR"
15238.6259765625,15575.1259765625,15094.412109375,15238.6259765625,4145398,"2010-01-07","UNTR"
15767.4111328125,15767.4111328125,15286.697265625,15767.4111328125,5126751,"2010-01-08","UNTR"
16584.625,16632.6953125,15863.5546875,16584.625,11185970,"2010-01-11","UNTR"
17209.552734375,17257.625,16536.552734375,17209.552734375,6474226,"2010-01-12","UNTR"
17065.337890625,17113.41015625,16873.052734375,17065.337890625,3540568,"2010-01-13","UNTR"
17594.123046875,17594.123046875,17257.625,17594.123046875,5474151,"2010-01-14","UNTR"
17738.337890625,17834.48046875,17642.1953125,17738.337890625,4166720,"2010-01-15","UNTR"
17546.052734375,17642.1953125,17497.98046875,17594.123046875,2674148,"2010-01-18","UNTR"
17978.6953125,17978.6953125,17594.123046875,17978.6953125,5978609,"2010-01-19","UNTR"
17642.1953125,18122.908203125,17449.91015625,17642.1953125,2965902,"2010-01-20","UNTR"
17017.267578125,17497.98046875,16824.982421875,17017.267578125,10220739,"2010-01-21","UNTR"
16632.6953125,16824.982421875,16344.267578125,16632.6953125,15339689,"2010-01-22","UNTR"
16007.7685546875,16440.41015625,15911.6259765625,16007.7685546875,12916210,"2010-01-25","UNTR"
16103.9111328125,16200.0537109375,15863.5546875,16055.83984375,4842798,"2010-01-26","UNTR"
16103.9111328125,16440.41015625,15959.697265625,16103.9111328125,3869766,"2010-01-27","UNTR"
16536.552734375,16680.767578125,16248.125,16536.552734375,7450379,"2010-01-28","UNTR"
16200.0537109375,16392.33984375,16055.83984375,16200.0537109375,5145473,"2010-01-29","UNTR"
15911.6259765625,16103.9111328125,15719.33984375,15911.6259765625,8586710,"2010-02-01","UNTR"
15863.5546875,16248.125,15767.4111328125,15863.5546875,5635890,"2010-02-02","UNTR"
16007.7685546875,16200.0537109375,16007.7685546875,16007.7685546875,2347030,"2010-02-03","UNTR"
15863.5546875,16103.9111328125,15815.482421875,15863.5546875,2971622,"2010-02-04","UNTR"
15334.76953125,15575.1259765625,15238.6259765625,15334.76953125,11711231,"2010-02-05","UNTR"
14757.912109375,15382.8408203125,14373.341796875,14757.912109375,11313385,"2010-02-08","UNTR"
15046.3408203125,15094.412109375,14517.5556640625,15046.3408203125,6679650,"2010-02-09","UNTR"
15382.8408203125,15478.9833984375,15094.412109375,15382.8408203125,8583590,"2010-02-10","UNTR"
15334.76953125,15527.0546875,15190.5546875,15334.76953125,2819245,"2010-02-11","UNTR"
15575.1259765625,15719.33984375,15334.76953125,15575.1259765625,3368428,"2010-02-12","UNTR"
15334.76953125,15478.9833984375,15286.697265625,15334.76953125,1098366,"2010-02-15","UNTR"
15863.5546875,15863.5546875,15382.8408203125,15863.5546875,2065678,"2010-02-16","UNTR"
16200.0537109375,16296.1962890625,15911.6259765625,16200.0537109375,5669694,"2010-02-17","UNTR"
16248.125,16536.552734375,16055.83984375,16248.125,9069846,"2010-02-18","UNTR"
16392.33984375,16392.33984375,15911.6259765625,16392.33984375,4130836,"2010-02-19","UNTR"
16296.1962890625,16536.552734375,16151.982421875,16296.1962890625,3257135,"2010-02-22","UNTR"
16632.6953125,16632.6953125,16200.0537109375,16632.6953125,5804389,"2010-02-23","UNTR"
16488.482421875,16728.83984375,16344.267578125,16488.482421875,3177046,"2010-02-24","UNTR"
16488.482421875,16584.625,16248.125,16488.482421875,2778160,"2010-02-25","UNTR"
16488.482421875,16680.767578125,16344.267578125,16488.482421875,2585738,"2010-03-01","UNTR"
16344.267578125,16584.625,16296.1962890625,16344.267578125,2013672,"2010-03-02","UNTR"
16248.125,16488.482421875,16055.83984375,16248.125,4064788,"2010-03-03","UNTR"
16151.982421875,16440.41015625,16151.982421875,16151.982421875,3002826,"2010-03-04","UNTR"
16200.0537109375,16392.33984375,16151.982421875,16200.0537109375,3394431,"2010-03-05","UNTR"
16344.267578125,16392.33984375,16151.982421875,16344.267578125,5981730,"2010-03-08","UNTR"
16536.552734375,16584.625,16344.267578125,16536.552734375,16754252,"2010-03-09","UNTR"
16584.625,16776.91015625,16440.41015625,16584.625,6221997,"2010-03-10","UNTR"
16728.83984375,16824.982421875,16584.625,16728.83984375,8887825,"2010-03-11","UNTR"
16584.625,16824.982421875,16488.482421875,16584.625,3529647,"2010-03-12","UNTR"
16488.482421875,16728.83984375,16488.482421875,16488.482421875,6292726,"2010-03-15","UNTR"
17017.267578125,17017.267578125,16584.625,17017.267578125,9581065,"2010-03-17","UNTR"
17209.552734375,17353.767578125,16921.125,17209.552734375,9505136,"2010-03-18","UNTR"
17113.41015625,17353.767578125,16824.982421875,17113.41015625,3502084,"2010-03-19","UNTR"
16873.052734375,17209.552734375,16776.91015625,16873.052734375,2314267,"2010-03-22","UNTR"
16728.83984375,17161.48046875,16680.767578125,16728.83984375,4043466,"2010-03-23","UNTR"
17546.052734375,17594.123046875,16873.052734375,17546.052734375,11665465,"2010-03-24","UNTR"
18170.98046875,18219.05078125,17497.98046875,18170.98046875,13363461,"2010-03-25","UNTR"
17978.6953125,18315.1953125,17738.337890625,17978.6953125,4756988,"2010-03-26","UNTR"
17930.623046875,18122.908203125,17594.123046875,17930.623046875,2966422,"2010-03-29","UNTR"
17978.6953125,18026.765625,17738.337890625,17978.6953125,1312631,"2010-03-30","UNTR"
17642.1953125,17930.623046875,17353.767578125,17642.1953125,3886408,"2010-03-31","UNTR"
17882.552734375,17978.6953125,17546.052734375,17882.552734375,4464715,"2010-04-01","UNTR"
18699.765625,18747.8359375,18074.837890625,18699.765625,8400529,"2010-04-05","UNTR"
18603.623046875,19180.478515625,18363.265625,18603.623046875,3956096,"2010-04-06","UNTR"
18651.693359375,19084.3359375,18603.623046875,18651.693359375,5704538,"2010-04-07","UNTR"
18074.837890625,18459.408203125,17930.623046875,18074.837890625,5428906,"2010-04-08","UNTR"
17834.48046875,18074.837890625,17738.337890625,17834.48046875,5007137,"2010-04-09","UNTR"
18074.837890625,18074.837890625,17786.41015625,18074.837890625,3323183,"2010-04-12","UNTR"
17882.552734375,18074.837890625,17786.41015625,17882.552734375,2679869,"2010-04-13","UNTR"
18170.98046875,18315.1953125,17834.48046875,18170.98046875,2854089,"2010-04-14","UNTR"
18459.408203125,18699.765625,18363.265625,18459.408203125,7861226,"2010-04-15","UNTR"
18699.765625,18843.98046875,18315.1953125,18699.765625,5082546,"2010-04-16","UNTR"
18411.337890625,18507.48046875,17978.6953125,18411.337890625,4288414,"2010-04-19","UNTR"
18843.98046875,18843.98046875,18555.55078125,18843.98046875,3467240,"2010-04-20","UNTR"
19036.265625,19132.408203125,18795.908203125,19036.265625,3178086,"2010-04-21","UNTR"
19132.408203125,19132.408203125,18651.693359375,19132.408203125,2458323,"2010-04-22","UNTR"
19084.3359375,19228.55078125,18988.193359375,19084.3359375,1349035,"2010-04-23","UNTR"
19132.408203125,19324.693359375,19036.265625,19132.408203125,2741756,"2010-04-26","UNTR"
19084.3359375,19228.55078125,18988.193359375,19084.3359375,2893093,"2010-04-27","UNTR"
18795.908203125,19180.478515625,18603.623046875,18795.908203125,5101268,"2010-04-28","UNTR"
18843.98046875,19036.265625,18651.693359375,18843.98046875,2980463,"2010-04-29","UNTR"
18747.8359375,18843.98046875,18315.1953125,18747.8359375,9250827,"2010-04-30","UNTR"
18555.55078125,18843.98046875,18459.408203125,18555.55078125,2606020,"2010-05-03","UNTR"
18459.408203125,18699.765625,18267.123046875,18459.408203125,3729350,"2010-05-04","UNTR"
17305.6953125,18267.123046875,17257.625,17305.6953125,12425793,"2010-05-05","UNTR"
16873.052734375,17209.552734375,16103.9111328125,16873.052734375,18000836,"2010-05-06","UNTR"
16296.1962890625,16632.6953125,15863.5546875,16296.1962890625,12391989,"2010-05-07","UNTR"
16296.1962890625,16296.1962890625,16296.1962890625,16296.1962890625,0,"2010-05-10","UNTR"
17690.265625,17978.6953125,17497.98046875,17690.265625,7737972,"2010-05-11","UNTR"
17786.41015625,17978.6953125,17594.123046875,17786.41015625,3049111,"2010-05-12","UNTR"
17642.1953125,17882.552734375,17642.1953125,17642.1953125,3379869,"2010-05-14","UNTR"
17305.6953125,17497.98046875,17065.337890625,17305.6953125,3615977,"2010-05-17","UNTR"
17401.837890625,17497.98046875,17257.625,17401.837890625,2232097,"2010-05-18","UNTR"
16344.267578125,17209.552734375,16296.1962890625,16344.267578125,5484552,"2010-05-19","UNTR"
15863.5546875,16632.6953125,15671.2685546875,15863.5546875,13491396,"2010-05-20","UNTR"
15767.4111328125,15767.4111328125,15046.3408203125,15767.4111328125,14171635,"2010-05-21","UNTR"
15815.482421875,16392.33984375,15623.197265625,15815.482421875,6962563,"2010-05-24","UNTR"
15382.8408203125,15671.2685546875,15334.76953125,15382.8408203125,7987601,"2010-05-25","UNTR"
16055.83984375,16344.267578125,15623.197265625,16055.83984375,5169916,"2010-05-26","UNTR"
17017.267578125,17161.48046875,15767.4111328125,17017.267578125,7407214,"2010-05-27","UNTR"
17642.1953125,17834.48046875,17065.337890625,17642.1953125,8562267,"2010-05-31","UNTR"
16969.1953125,17546.052734375,16873.052734375,16969.1953125,2755797,"2010-06-01","UNTR"
16584.625,17305.6953125,16536.552734375,16584.625,4517241,"2010-06-02","UNTR"
17401.837890625,17497.98046875,16921.125,17401.837890625,5871477,"2010-06-03","UNTR"
17449.91015625,17594.123046875,17209.552734375,17449.91015625,3648740,"2010-06-04","UNTR"
17209.552734375,17353.767578125,16440.41015625,17209.552734375,4489157,"2010-06-07","UNTR"
17209.552734375,17594.123046875,17113.41015625,17209.552734375,2884772,"2010-06-08","UNTR"
17305.6953125,17497.98046875,17113.41015625,17305.6953125,1440046,"2010-06-09","UNTR"
17017.267578125,17353.767578125,16921.125,17017.267578125,3254015,"2010-06-10","UNTR"
17642.1953125,17738.337890625,17305.6953125,17642.1953125,7956397,"2010-06-11","UNTR"
18074.837890625,18122.908203125,17834.48046875,18074.837890625,4520361,"2010-06-14","UNTR"
17882.552734375,17978.6953125,17786.41015625,17882.552734375,4425710,"2010-06-15","UNTR"
17882.552734375,18267.123046875,17642.1953125,17882.552734375,2648145,"2010-06-16","UNTR"
17882.552734375,17978.6953125,17690.265625,17882.552734375,2969542,"2010-06-17","UNTR"
18074.837890625,18219.05078125,17882.552734375,18074.837890625,2729274,"2010-06-18","UNTR"
18555.55078125,18843.98046875,18267.123046875,18555.55078125,8235670,"2010-06-21","UNTR"
18507.48046875,18747.8359375,18459.408203125,18507.48046875,3195768,"2010-06-22","UNTR"
18603.623046875,18651.693359375,18363.265625,18603.623046875,2370433,"2010-06-23","UNTR"
18555.55078125,18795.908203125,18459.408203125,18555.55078125,1378159,"2010-06-24","UNTR"
18651.693359375,18699.765625,18074.837890625,18651.693359375,2175931,"2010-06-25","UNTR"
18603.623046875,18940.123046875,18555.55078125,18603.623046875,1543018,"2010-06-28","UNTR"
18074.837890625,18747.8359375,17786.41015625,18074.837890625,3242054,"2010-06-29","UNTR"
18026.765625,18026.765625,17546.052734375,18026.765625,6006172,"2010-06-30","UNTR"
17738.337890625,18026.765625,17546.052734375,17738.337890625,3012707,"2010-07-01","UNTR"
17449.91015625,17882.552734375,17401.837890625,17449.91015625,3061073,"2010-07-02","UNTR"
17594.123046875,17786.41015625,17449.91015625,17594.123046875,891902,"2010-07-05","UNTR"
17978.6953125,17978.6953125,17305.6953125,17978.6953125,1460848,"2010-07-06","UNTR"
17690.265625,17978.6953125,17642.1953125,17690.265625,2691310,"2010-07-07","UNTR"
18074.837890625,18122.908203125,17930.623046875,18074.837890625,2954460,"2010-07-08","UNTR"
18026.765625,18122.908203125,17930.623046875,18026.765625,1761963,"2010-07-09","UNTR"
17930.623046875,18219.05078125,17786.41015625,17930.623046875,1291308,"2010-07-12","UNTR"
18074.837890625,18074.837890625,17738.337890625,18074.837890625,2738115,"2010-07-13","UNTR"
18315.1953125,18363.265625,18170.98046875,18315.1953125,3748072,"2010-07-14","UNTR"
18555.55078125,18555.55078125,18170.98046875,18555.55078125,5448668,"2010-07-15","UNTR"
18555.55078125,18555.55078125,18411.337890625,18555.55078125,1545618,"2010-07-16","UNTR"
18555.55078125,18555.55078125,18267.123046875,18555.55078125,2248739,"2010-07-19","UNTR"
18747.8359375,18747.8359375,18555.55078125,18747.8359375,2205054,"2010-07-20","UNTR"
18940.123046875,18988.193359375,18699.765625,18940.123046875,4299856,"2010-07-21","UNTR"
18507.48046875,18988.193359375,18363.265625,18507.48046875,2680909,"2010-07-22","UNTR"
19132.408203125,19180.478515625,18747.8359375,19132.408203125,5242204,"2010-07-23","UNTR"
18940.123046875,19228.55078125,18892.05078125,18940.123046875,3044431,"2010-07-26","UNTR"
19228.55078125,19276.62109375,18988.193359375,19228.55078125,3633659,"2010-07-27","UNTR"
19132.408203125,19516.978515625,19132.408203125,19132.408203125,2938339,"2010-07-28","UNTR"
19276.62109375,19324.693359375,19084.3359375,19276.62109375,2670508,"2010-07-29","UNTR"
19372.765625,19420.8359375,19180.478515625,19372.765625,3726229,"2010-07-30","UNTR"
18795.908203125,19420.8359375,18747.8359375,18795.908203125,3682544,"2010-08-02","UNTR"
18267.123046875,18988.193359375,18074.837890625,18267.123046875,5785667,"2010-08-03","UNTR"
18267.123046875,18555.55078125,18074.837890625,18267.123046875,7389012,"2010-08-04","UNTR"
18988.193359375,19084.3359375,18267.123046875,18988.193359375,3331504,"2010-08-05","UNTR"
18843.98046875,19276.62109375,18843.98046875,18843.98046875,4333659,"2010-08-06","UNTR"
18940.123046875,19084.3359375,18795.908203125,18940.123046875,994354,"2010-08-09","UNTR"
18795.908203125,18843.98046875,18507.48046875,18795.908203125,3705427,"2010-08-10","UNTR"
18411.337890625,18699.765625,18315.1953125,18411.337890625,3450598,"2010-08-11","UNTR"
18074.837890625,18267.123046875,17930.623046875,18074.837890625,9161376,"2010-08-12","UNTR"
18267.123046875,18267.123046875,17882.552734375,18267.123046875,6060779,"2010-08-13","UNTR"
18411.337890625,18411.337890625,18026.765625,18411.337890625,2100522,"2010-08-16","UNTR"
18219.05078125,18411.337890625,18122.908203125,18219.05078125,2632543,"2010-08-18","UNTR"
18219.05078125,18315.1953125,18170.98046875,18219.05078125,2608620,"2010-08-19","UNTR"
17978.6953125,18170.98046875,17882.552734375,17978.6953125,4817315,"2010-08-20","UNTR"
18074.837890625,18074.837890625,17738.337890625,18074.837890625,5691016,"2010-08-23","UNTR"
17978.6953125,18267.123046875,17690.265625,17978.6953125,7196070,"2010-08-24","UNTR"
18170.98046875,18170.98046875,17786.41015625,18170.98046875,5057063,"2010-08-25","UNTR"
18074.837890625,18267.123046875,17930.623046875,18074.837890625,3290419,"2010-08-26","UNTR"
17834.48046875,18074.837890625,17690.265625,17834.48046875,4076230,"2010-08-27","UNTR"
17834.48046875,18122.908203125,17786.41015625,17834.48046875,1820210,"2010-08-30","UNTR"
17690.265625,17834.48046875,17546.052734375,17690.265625,2794282,"2010-08-31","UNTR"
18267.123046875,18267.123046875,17690.265625,18267.123046875,4547404,"2010-09-01","UNTR"
18122.908203125,18507.48046875,17930.623046875,18122.908203125,3148443,"2010-09-02","UNTR"
18219.05078125,18363.265625,18122.908203125,18219.05078125,2976303,"2010-09-03","UNTR"
18603.623046875,18651.693359375,18267.123046875,18603.623046875,4197404,"2010-09-06","UNTR"
18843.98046875,18892.05078125,18651.693359375,18843.98046875,6502830,"2010-09-07","UNTR"
18940.123046875,20045.763671875,18940.123046875,20045.763671875,13974012,"2010-09-15","UNTR"
19324.693359375,20045.763671875,19276.62109375,19324.693359375,5128831,"2010-09-16","UNTR"
19805.40625,20045.763671875,19420.8359375,19805.40625,3429795,"2010-09-17","UNTR"
19084.3359375,19805.40625,18988.193359375,19084.3359375,3897849,"2010-09-20","UNTR"
18843.98046875,19565.05078125,18651.693359375,18843.98046875,7761895,"2010-09-21","UNTR"
19036.265625,19276.62109375,18795.908203125,19036.265625,2878532,"2010-09-22","UNTR"
19276.62109375,19324.693359375,18892.05078125,19276.62109375,4287894,"2010-09-23","UNTR"
19420.8359375,19516.978515625,18940.123046875,19420.8359375,4195324,"2010-09-24","UNTR"
19709.263671875,19853.478515625,19516.978515625,19709.263671875,3405352,"2010-09-27","UNTR"
19709.263671875,20045.763671875,19468.908203125,19709.263671875,5296811,"2010-09-28","UNTR"
19709.263671875,19997.693359375,19661.193359375,19709.263671875,3737671,"2010-09-29","UNTR"
19661.193359375,19901.55078125,19372.765625,19661.193359375,2708472,"2010-09-30","UNTR"
19709.263671875,19805.40625,19613.12109375,19709.263671875,2556094,"2010-10-01","UNTR"
20382.263671875,20382.263671875,19805.40625,20382.263671875,7526828,"2010-10-04","UNTR"
19901.55078125,20286.12109375,19709.263671875,19901.55078125,2975263,"2010-10-05","UNTR"
20141.90625,20478.40625,19901.55078125,20141.90625,4511000,"2010-10-06","UNTR"
20189.978515625,20526.478515625,19997.693359375,20189.978515625,3311742,"2010-10-07","UNTR"
19709.263671875,19997.693359375,19613.12109375,19709.263671875,5183958,"2010-10-08","UNTR"
19661.193359375,19853.478515625,19420.8359375,19661.193359375,4416869,"2010-10-11","UNTR"
19709.263671875,19901.55078125,19565.05078125,19709.263671875,3955056,"2010-10-12","UNTR"
19853.478515625,20334.19140625,19661.193359375,19853.478515625,3941534,"2010-10-13","UNTR"
19853.478515625,20238.048828125,19757.3359375,19853.478515625,3359587,"2010-10-14","UNTR"
19709.263671875,19805.40625,19516.978515625,19709.263671875,4881283,"2010-10-15","UNTR"
19613.12109375,19709.263671875,19468.908203125,19613.12109375,2900894,"2010-10-18","UNTR"
19853.478515625,19853.478515625,19516.978515625,19853.478515625,1889898,"2010-10-19","UNTR"
19661.193359375,19709.263671875,19516.978515625,19661.193359375,2843168,"2010-10-20","UNTR"
19709.263671875,19997.693359375,19613.12109375,19709.263671875,2076599,"2010-10-21","UNTR"
19997.693359375,20093.8359375,19709.263671875,19997.693359375,1505573,"2010-10-22","UNTR"
20334.19140625,20334.19140625,19949.62109375,20334.19140625,2044355,"2010-10-25","UNTR"
20286.12109375,20478.40625,20045.763671875,20286.12109375,2625262,"2010-10-26","UNTR"
20478.40625,20526.478515625,20189.978515625,20478.40625,2946139,"2010-10-27","UNTR"
21055.263671875,21343.69140625,20478.40625,21055.263671875,3785516,"2010-10-28","UNTR"
21343.69140625,21391.76171875,20478.40625,21343.69140625,2309066,"2010-10-29","UNTR"
21199.4765625,21632.119140625,20911.048828125,21199.4765625,2156688,"2010-11-01","UNTR"
20766.833984375,21199.4765625,20766.833984375,20766.833984375,1624667,"2010-11-02","UNTR"
20959.119140625,21391.76171875,20766.833984375,20959.119140625,2140566,"2010-11-03","UNTR"
21584.048828125,21584.048828125,21151.40625,21584.048828125,1841012,"2010-11-04","UNTR"
21776.333984375,21920.546875,21728.26171875,21776.333984375,848737,"2010-11-05","UNTR"
22641.619140625,22881.974609375,21632.119140625,22641.619140625,2868130,"2010-11-08","UNTR"
24131.830078125,24131.830078125,22881.974609375,24131.830078125,2201934,"2010-11-09","UNTR"
23218.474609375,24227.974609375,22833.904296875,23218.474609375,5615087,"2010-11-10","UNTR"
22545.474609375,23362.689453125,22112.833984375,22545.474609375,3924372,"2010-11-11","UNTR"
21728.26171875,22785.83203125,21535.9765625,21728.26171875,3851044,"2010-11-12","UNTR"
21535.9765625,21728.26171875,21199.4765625,21535.9765625,3500003,"2010-11-15","UNTR"
22353.189453125,22353.189453125,21535.9765625,22353.189453125,2103122,"2010-11-16","UNTR"
22016.689453125,22401.26171875,21824.404296875,22016.689453125,2774520,"2010-11-18","UNTR"
24660.615234375,25093.2578125,22160.904296875,24660.615234375,6627644,"2010-11-19","UNTR"
24131.830078125,24660.615234375,23603.044921875,24131.830078125,5465310,"2010-11-22","UNTR"
23458.83203125,24131.830078125,23362.689453125,23458.83203125,2905575,"2010-11-23","UNTR"
23266.546875,23410.759765625,22978.1171875,23266.546875,2798442,"2010-11-24","UNTR"
23314.6171875,23554.974609375,23074.259765625,23314.6171875,4750228,"2010-11-25","UNTR"
23170.404296875,23362.689453125,23074.259765625,23170.404296875,2159289,"2010-11-26","UNTR"
22593.546875,22689.689453125,22016.689453125,22593.546875,3400672,"2010-11-29","UNTR"
22112.833984375,22881.974609375,22064.76171875,22112.833984375,5278609,"2010-11-30","UNTR"
22833.904296875,22833.904296875,22112.833984375,22833.904296875,2215455,"2010-12-01","UNTR"
23218.474609375,23699.189453125,23074.259765625,23218.474609375,3930613,"2010-12-02","UNTR"
23170.404296875,23651.1171875,23074.259765625,23170.404296875,3557730,"2010-12-03","UNTR"
23074.259765625,23458.83203125,22930.046875,23074.259765625,1458768,"2010-12-06","UNTR"
23074.259765625,23458.83203125,22978.1171875,23074.259765625,2469244,"2010-12-08","UNTR"
22978.1171875,23458.83203125,22978.1171875,22978.1171875,2391235,"2010-12-09","UNTR"
22833.904296875,23074.259765625,22737.76171875,22833.904296875,1263745,"2010-12-10","UNTR"
22785.83203125,23074.259765625,22737.76171875,22785.83203125,1675633,"2010-12-13","UNTR"
23074.259765625,23074.259765625,22689.689453125,23074.259765625,1637668,"2010-12-14","UNTR"
23026.189453125,23074.259765625,22689.689453125,23026.189453125,2073999,"2010-12-15","UNTR"
22208.9765625,23026.189453125,22112.833984375,22208.9765625,4103273,"2010-12-16","UNTR"
22112.833984375,22208.9765625,21343.69140625,22112.833984375,5017538,"2010-12-17","UNTR"
22016.689453125,22112.833984375,21872.4765625,22016.689453125,4400227,"2010-12-20","UNTR"
22353.189453125,22545.474609375,21776.333984375,22353.189453125,3408473,"2010-12-21","UNTR"
22545.474609375,22785.83203125,21920.546875,22545.474609375,2135366,"2010-12-22","UNTR"
22208.9765625,22593.546875,22016.689453125,22208.9765625,1388040,"2010-12-23","UNTR"
22160.904296875,22401.26171875,22016.689453125,22160.904296875,779569,"2010-12-27","UNTR"
22545.474609375,23170.404296875,22160.904296875,22545.474609375,1865975,"2010-12-28","UNTR"
22689.689453125,22881.974609375,22401.26171875,22689.689453125,2116644,"2010-12-29","UNTR"
22881.974609375,23074.259765625,22545.474609375,22881.974609375,3367388,"2010-12-30","UNTR"
23362.689453125,23410.759765625,23026.189453125,23362.689453125,3913451,"2011-01-03","UNTR"
24276.044921875,24420.259765625,23362.689453125,24276.044921875,4963452,"2011-01-04","UNTR"
24420.259765625,24468.330078125,23651.1171875,24420.259765625,3194208,"2011-01-05","UNTR"
24900.97265625,25573.97265625,24468.330078125,24900.97265625,5751863,"2011-01-06","UNTR"
23651.1171875,24804.830078125,23074.259765625,23651.1171875,5442947,"2011-01-07","UNTR"
21872.4765625,23458.83203125,21824.404296875,21872.4765625,6294806,"2011-01-10","UNTR"
21055.263671875,22257.046875,20189.978515625,21055.263671875,15135826,"2011-01-11","UNTR"
21535.9765625,21632.119140625,21055.263671875,21535.9765625,22286651,"2011-01-12","UNTR"
21584.048828125,22016.689453125,21391.76171875,21584.048828125,15250239,"2011-01-13","UNTR"
21295.619140625,21584.048828125,21199.4765625,21295.619140625,8822817,"2011-01-14","UNTR"
21343.69140625,21487.904296875,21151.40625,21343.69140625,4820436,"2011-01-17","UNTR"
21535.9765625,21728.26171875,21247.548828125,21535.9765625,2740716,"2011-01-18","UNTR"
21487.904296875,21535.9765625,21103.333984375,21487.904296875,12116357,"2011-01-19","UNTR"
20670.69140625,21439.833984375,20526.478515625,20670.69140625,8831658,"2011-01-20","UNTR"
19661.193359375,20189.978515625,19036.265625,19661.193359375,14865915,"2011-01-21","UNTR"
19420.8359375,19661.193359375,19036.265625,19420.8359375,7431657,"2011-01-24","UNTR"
20814.90625,21199.4765625,19613.12109375,20814.90625,8028166,"2011-01-25","UNTR"
21584.048828125,21584.048828125,20718.763671875,21584.048828125,7347407,"2011-01-26","UNTR"
21439.833984375,21920.546875,21295.619140625,21439.833984375,7916873,"2011-01-27","UNTR"
21103.333984375,21487.904296875,20862.9765625,21103.333984375,4061668,"2011-01-28","UNTR"
20526.478515625,20911.048828125,20093.8359375,20526.478515625,6158550,"2011-01-31","UNTR"
20718.763671875,20911.048828125,20478.40625,20718.763671875,4617092,"2011-02-01","UNTR"
21632.119140625,21632.119140625,20622.62109375,21632.119140625,7241315,"2011-02-02","UNTR"
21824.404296875,21824.404296875,21487.904296875,21824.404296875,2575857,"2011-02-04","UNTR"
22160.904296875,22257.046875,21968.619140625,22160.904296875,5710258,"2011-02-07","UNTR"
21968.619140625,22545.474609375,21584.048828125,21968.619140625,4434031,"2011-02-08","UNTR"
21535.9765625,21824.404296875,21247.548828125,21535.9765625,3572292,"2011-02-09","UNTR"
21295.619140625,21343.69140625,20478.40625,21295.619140625,6739977,"2011-02-10","UNTR"
21680.19140625,21728.26171875,20766.833984375,21680.19140625,4686780,"2011-02-11","UNTR"
22305.119140625,22305.119140625,21728.26171875,22305.119140625,3586333,"2011-02-14","UNTR"
22112.833984375,22257.046875,21728.26171875,22112.833984375,2604460,"2011-02-16","UNTR"
22016.689453125,22497.404296875,21872.4765625,22016.689453125,2622142,"2011-02-17","UNTR"
22208.9765625,22689.689453125,22016.689453125,22208.9765625,7158105,"2011-02-18","UNTR"
22545.474609375,22641.619140625,21920.546875,22545.474609375,2410478,"2011-02-21","UNTR"
22257.046875,22641.619140625,21968.619140625,22257.046875,4683140,"2011-02-22","UNTR"
22016.689453125,22401.26171875,21920.546875,22016.689453125,5429426,"2011-02-23","UNTR"
22016.689453125,22112.833984375,21728.26171875,22016.689453125,2763078,"2011-02-24","UNTR"
22160.904296875,22257.046875,21968.619140625,22160.904296875,3242574,"2011-02-25","UNTR"
22305.119140625,22305.119140625,21872.4765625,22305.119140625,2924297,"2011-02-28","UNTR"
22112.833984375,22497.404296875,22112.833984375,22112.833984375,2000150,"2011-03-01","UNTR"
22064.76171875,22208.9765625,22016.689453125,22064.76171875,3423554,"2011-03-02","UNTR"
22305.119140625,22449.33203125,22064.76171875,22305.119140625,2847328,"2011-03-03","UNTR"
22545.474609375,22689.689453125,22353.189453125,22545.474609375,4023184,"2011-03-04","UNTR"
22785.83203125,22881.974609375,22593.546875,22785.83203125,4092352,"2011-03-07","UNTR"
23122.33203125,23122.33203125,22689.689453125,23122.33203125,5231803,"2011-03-08","UNTR"
23410.759765625,23603.044921875,23026.189453125,23410.759765625,3472960,"2011-03-09","UNTR"
23170.404296875,23218.474609375,22930.046875,23170.404296875,1559659,"2011-03-10","UNTR"
22497.404296875,23074.259765625,22112.833984375,22497.404296875,2505129,"2011-03-11","UNTR"
21535.9765625,22112.833984375,21343.69140625,21535.9765625,9581065,"2011-03-14","UNTR"
21247.548828125,21824.404296875,20574.548828125,21247.548828125,10703874,"2011-03-15","UNTR"
21295.619140625,21584.048828125,20959.119140625,21295.619140625,4932769,"2011-03-16","UNTR"
21055.263671875,21199.4765625,20718.763671875,21055.263671875,4558845,"2011-03-17","UNTR"
21055.263671875,21487.904296875,20959.119140625,21055.263671875,6053498,"2011-03-18","UNTR"
21247.548828125,21343.69140625,21007.19140625,21247.548828125,4931208,"2011-03-21","UNTR"
21391.76171875,21439.833984375,21151.40625,21391.76171875,2170730,"2011-03-22","UNTR"
21391.76171875,21391.76171875,21391.76171875,21391.76171875,0,"2011-03-23","UNTR"
22112.833984375,22449.33203125,21968.619140625,22112.833984375,6886634,"2011-03-24","UNTR"
21680.19140625,22449.33203125,21584.048828125,21680.19140625,6258922,"2011-03-25","UNTR"
21343.69140625,21680.19140625,21247.548828125,21343.69140625,4084031,"2011-03-28","UNTR"
20814.90625,21247.548828125,20766.833984375,20814.90625,8927870,"2011-03-29","UNTR"
20911.048828125,21055.263671875,20670.69140625,20911.048828125,9688197,"2011-03-30","UNTR"
20862.9765625,20862.9765625,19132.408203125,20862.9765625,34275594,"2011-03-31","UNTR"
20622.62109375,20862.9765625,20478.40625,20622.62109375,10770442,"2011-04-01","UNTR"
21199.4765625,21391.76171875,20718.763671875,21199.4765625,9882180,"2011-04-04","UNTR"
21535.9765625,21632.119140625,21007.19140625,21535.9765625,5723260,"2011-04-05","UNTR"
21584.048828125,21632.119140625,21247.548828125,21584.048828125,4677419,"2011-04-06","UNTR"
21343.69140625,21632.119140625,21199.4765625,21343.69140625,4511000,"2011-04-07","UNTR"
21295.619140625,21632.119140625,21151.40625,21295.619140625,6666129,"2011-04-08","UNTR"
21632.119140625,21680.19140625,21199.4765625,21632.119140625,5646291,"2011-04-11","UNTR"
21439.833984375,21728.26171875,21295.619140625,21439.833984375,6136187,"2011-04-12","UNTR"
21728.26171875,21728.26171875,21199.4765625,21728.26171875,2902454,"2011-04-13","UNTR"
21487.904296875,21824.404296875,21343.69140625,21487.904296875,3559810,"2011-04-14","UNTR"
21343.69140625,21535.9765625,21247.548828125,21343.69140625,2046956,"2011-04-15","UNTR"
21439.833984375,21487.904296875,21199.4765625,21439.833984375,1914340,"2011-04-18","UNTR"
21535.9765625,21535.9765625,21151.40625,21535.9765625,2292424,"2011-04-19","UNTR"
22064.76171875,22160.904296875,21487.904296875,22064.76171875,7199190,"2011-04-20","UNTR"
22208.9765625,22449.33203125,21872.4765625,22208.9765625,3542128,"2011-04-21","UNTR"
22257.046875,22353.189453125,22160.904296875,22257.046875,1011516,"2011-04-25","UNTR"
22064.76171875,22257.046875,21872.4765625,22064.76171875,1682914,"2011-04-26","UNTR"
22353.189453125,22353.189453125,22112.833984375,22353.189453125,4040866,"2011-04-27","UNTR"
22449.33203125,22593.546875,22208.9765625,22449.33203125,3117239,"2011-04-28","UNTR"
22353.189453125,22497.404296875,22257.046875,22353.189453125,1825410,"2011-04-29","UNTR"
22449.33203125,22449.33203125,22305.119140625,22449.33203125,1055201,"2011-05-02","UNTR"
22545.474609375,22689.689453125,22353.189453125,22545.474609375,2807283,"2011-05-03","UNTR"
23362.689453125,23362.689453125,22449.33203125,23362.689453125,4512040,"2011-05-04","UNTR"
23410.759765625,23603.044921875,23266.546875,23410.759765625,5935964,"2011-05-05","UNTR"
22785.83203125,23170.404296875,22689.689453125,22785.83203125,7477942,"2011-05-06","UNTR"
22497.404296875,23074.259765625,22401.26171875,22497.404296875,4571327,"2011-05-09","UNTR"
22450,22950,22200,22450,3923500,"2011-05-10","UNTR"
22900,23050,22450,22900,2879000,"2011-05-11","UNTR"
22550,22950,22500,22550,2742500,"2011-05-12","UNTR"
22450,22700,22300,22450,2852000,"2011-05-13","UNTR"
21800,22100,21550,21800,7761000,"2011-05-16","UNTR"
22500,22500,21700,22500,5647000,"2011-05-18","UNTR"
22200,22700,21850,22200,9135500,"2011-05-19","UNTR"
22250,22400,22000,22250,6960000,"2011-05-20","UNTR"
22000,22250,21900,22000,5695000,"2011-05-23","UNTR"
22150,22150,21850,22150,4005000,"2011-05-24","UNTR"
22000,22200,21900,22000,2295500,"2011-05-25","UNTR"
22250,22300,22000,22250,3594500,"2011-05-26","UNTR"
22550,22550,22150,22550,3198500,"2011-05-27","UNTR"
22900,23000,22500,22900,4760500,"2011-05-30","UNTR"
23000,23050,22700,23000,5087500,"2011-05-31","UNTR"
22950,22950,22750,22950,3993500,"2011-06-01","UNTR"
23000,23000,22500,23000,5159000,"2011-06-03","UNTR"
22750,23000,22650,22750,1444000,"2011-06-06","UNTR"
23150,23200,22750,23150,8415500,"2011-06-07","UNTR"
23150,23150,22950,23150,3534500,"2011-06-08","UNTR"
23000,23250,22950,23000,3877000,"2011-06-09","UNTR"
22850,23200,22550,22850,1473500,"2011-06-10","UNTR"
22700,22750,22500,22700,2934500,"2011-06-13","UNTR"
22850,22900,22700,22850,3652000,"2011-06-14","UNTR"
22900,23100,22850,22900,4752500,"2011-06-15","UNTR"
22650,22700,22500,22650,4203000,"2011-06-16","UNTR"
22900,22900,22550,22900,3781500,"2011-06-17","UNTR"
22950,23100,22750,22950,2983500,"2011-06-20","UNTR"
23250,23250,22950,23250,5349500,"2011-06-21","UNTR"
23500,23550,23350,23500,5878500,"2011-06-22","UNTR"
23550,23600,23350,23550,4565000,"2011-06-23","UNTR"
23500,23900,23500,23500,4289500,"2011-06-24","UNTR"
23700,23700,23400,23700,6559000,"2011-06-27","UNTR"
23650,23900,23650,23650,2910000,"2011-06-28","UNTR"
24900,25000,23900,24900,11219500,"2011-06-30","UNTR"
24500,25400,24450,24500,5033000,"2011-07-01","UNTR"
24500,24500,24500,24500,0,"2011-07-04","UNTR"
24950,25250,24650,24950,3706000,"2011-07-05","UNTR"
24650,25100,24600,24650,2345500,"2011-07-06","UNTR"
25050,25600,24900,25050,5791500,"2011-07-07","UNTR"
25500,25650,25150,25500,4052000,"2011-07-08","UNTR"
25400,25400,24950,25400,3975000,"2011-07-11","UNTR"
24600,25000,24350,24600,5176000,"2011-07-12","UNTR"
24750,24900,24500,24750,3764000,"2011-07-13","UNTR"
24750,24750,24600,24750,2507000,"2011-07-14","UNTR"
24800,24850,24600,24800,2478000,"2011-07-15","UNTR"
25000,25100,24750,25000,5521000,"2011-07-18","UNTR"
24900,25050,24750,24900,1189500,"2011-07-19","UNTR"
25050,25150,24800,25050,1720000,"2011-07-20","UNTR"
25500,25750,25150,25500,4716000,"2011-07-21","UNTR"
25700,25800,25550,25700,1943500,"2011-07-22","UNTR"
25250,25650,25200,25250,3913000,"2011-07-25","UNTR"
25750,25900,25250,25750,5863500,"2011-07-26","UNTR"
27700,27750,25750,27700,7633500,"2011-07-27","UNTR"
27150,27700,26900,27150,3841500,"2011-07-28","UNTR"
27300,27600,26700,27300,2863500,"2011-07-29","UNTR"
27550,27650,27350,27550,3070500,"2011-08-01","UNTR"
26500,27550,26150,26500,4894000,"2011-08-02","UNTR"
26100,26350,25850,26100,3361500,"2011-08-03","UNTR"
25300,26300,24450,25300,9265000,"2011-08-04","UNTR"
24300,24450,23700,24300,10097500,"2011-08-05","UNTR"
23950,24150,23050,23950,10307000,"2011-08-08","UNTR"
23200,24500,22000,23200,8623500,"2011-08-09","UNTR"
24400,24700,23850,24400,8289000,"2011-08-10","UNTR"
24400,24650,23900,24400,4467000,"2011-08-11","UNTR"
24100,24750,23900,24100,3244500,"2011-08-12","UNTR"
24650,24650,24150,24650,3496500,"2011-08-15","UNTR"
24550,24900,24400,24550,3668000,"2011-08-16","UNTR"
25100,25350,24550,25100,4966000,"2011-08-18","UNTR"
23500,24550,23400,23500,5079000,"2011-08-19","UNTR"
23400,24000,22700,23400,4393000,"2011-08-22","UNTR"
23950,24050,22800,23950,3792000,"2011-08-23","UNTR"
23950,24150,23800,23950,2821000,"2011-08-24","UNTR"
24000,24250,23900,24000,2373000,"2011-08-25","UNTR"
23600,23900,23350,23600,2593000,"2011-08-26","UNTR"
24400,24600,23750,24400,6942000,"2011-09-05","UNTR"
24300,24350,23800,24300,3476500,"2011-09-06","UNTR"
24650,24700,24250,24650,2933500,"2011-09-07","UNTR"
24900,25200,24600,24900,3558000,"2011-09-08","UNTR"
25300,25300,25000,25300,2693000,"2011-09-09","UNTR"
24300,25000,24000,24300,3134500,"2011-09-12","UNTR"
23600,24500,23600,23600,3976500,"2011-09-13","UNTR"
23100,23700,22450,23100,9930500,"2011-09-14","UNTR"
22900,23450,22000,22900,6672000,"2011-09-15","UNTR"
23500,23500,22700,23500,4234000,"2011-09-16","UNTR"
23100,23250,22700,23100,2256000,"2011-09-19","UNTR"
23000,23250,22300,23000,4782500,"2011-09-20","UNTR"
22150,22650,22000,22150,10903500,"2011-09-21","UNTR"
20050,21100,20000,20050,12268000,"2011-09-22","UNTR"
19750,20500,18700,19750,12634000,"2011-09-23","UNTR"
19700,20150,18900,19700,7570500,"2011-09-26","UNTR"
21100,21200,20200,21100,6414000,"2011-09-27","UNTR"
21950,22000,20900,21950,6087000,"2011-09-28","UNTR"
21950,22200,21200,21950,5472500,"2011-09-29","UNTR"
22000,22250,21500,22000,6662500,"2011-09-30","UNTR"
20150,21300,20100,20150,7603000,"2011-10-03","UNTR"
19350,20950,18950,19350,5858500,"2011-10-04","UNTR"
19400,19650,19000,19400,2971500,"2011-10-05","UNTR"
20550,20600,19900,20550,4331500,"2011-10-06","UNTR"
20600,21150,20600,20600,9007500,"2011-10-07","UNTR"
20750,20800,20300,20750,2345500,"2011-10-10","UNTR"
21500,21800,21100,21500,3360500,"2011-10-11","UNTR"
22550,23050,21450,22550,5546000,"2011-10-12","UNTR"
23100,23500,22900,23100,4474000,"2011-10-13","UNTR"
23050,23250,22750,23050,2532000,"2011-10-14","UNTR"
23600,23900,23100,23600,3242500,"2011-10-17","UNTR"
23100,23100,22500,23100,2319000,"2011-10-18","UNTR"
23200,23500,23000,23200,2627000,"2011-10-19","UNTR"
22950,23150,22650,22950,2603000,"2011-10-20","UNTR"
22800,23000,22500,22800,2209000,"2011-10-21","UNTR"
23950,23950,23100,23950,4752500,"2011-10-24","UNTR"
24100,24450,24050,24100,3643500,"2011-10-25","UNTR"
24650,24750,24000,24650,5825500,"2011-10-26","UNTR"
24950,25050,24550,24950,6580500,"2011-10-27","UNTR"
25200,25750,24850,25200,7621500,"2011-10-28","UNTR"
24600,25200,24400,24600,2135000,"2011-10-31","UNTR"
23700,24800,23700,23700,3079000,"2011-11-01","UNTR"
24300,24700,23000,24300,4904500,"2011-11-02","UNTR"
23400,24000,23250,23400,4308000,"2011-11-03","UNTR"
24650,24850,24100,24650,5692000,"2011-11-04","UNTR"
25050,25100,24650,25050,1649000,"2011-11-07","UNTR"
25150,25250,24900,25150,1615000,"2011-11-08","UNTR"
26150,26200,25300,26150,8883000,"2011-11-09","UNTR"
25700,25750,25300,25700,3769000,"2011-11-10","UNTR"
25450,25900,25400,25450,1567000,"2011-11-11","UNTR"
26600,26700,24900,26600,7803000,"2011-11-14","UNTR"
26050,26950,26000,26050,3837000,"2011-11-15","UNTR"
26050,26300,25750,26050,2089000,"2011-11-16","UNTR"
25900,26050,25750,25900,2143000,"2011-11-17","UNTR"
25400,25850,25250,25400,3008000,"2011-11-18","UNTR"
24750,25400,24650,24750,4953500,"2011-11-21","UNTR"
25000,25000,24250,25000,5005500,"2011-11-22","UNTR"
24600,24700,24300,24600,3322500,"2011-11-23","UNTR"
24700,24750,24200,24700,3463000,"2011-11-24","UNTR"
23850,24500,23800,23850,4217500,"2011-11-25","UNTR"
23800,24350,23400,23800,3812500,"2011-11-28","UNTR"
24400,24400,23750,24400,3855000,"2011-11-29","UNTR"
23350,24700,23350,23350,5179500,"2011-11-30","UNTR"
23350,23350,23350,23350,0,"2011-12-01","UNTR"
25300,25400,24800,25300,3645500,"2011-12-02","UNTR"
25250,25500,24650,25250,2675000,"2011-12-05","UNTR"
25350,25600,25000,25350,2666000,"2011-12-06","UNTR"
25450,25500,25100,25450,3041500,"2011-12-07","UNTR"
25400,25450,25050,25400,1980500,"2011-12-08","UNTR"
24750,25250,24600,24750,2980500,"2011-12-09","UNTR"
24850,25050,24750,24850,2283500,"2011-12-12","UNTR"
24600,24700,24250,24600,3199500,"2011-12-13","UNTR"
24700,24900,24450,24700,3437500,"2011-12-14","UNTR"
24050,24350,23900,24050,4498500,"2011-12-15","UNTR"
25300,25350,24150,25300,5937500,"2011-12-16","UNTR"
25200,25200,24900,25200,1862500,"2011-12-19","UNTR"
24850,25450,24800,24850,2735000,"2011-12-20","UNTR"
25400,25450,25100,25400,3324500,"2011-12-21","UNTR"
25300,25450,24900,25300,1709000,"2011-12-22","UNTR"
24900,25450,24750,24900,2094500,"2011-12-23","UNTR"
25050,25100,24750,25050,1038500,"2011-12-27","UNTR"
25250,25250,24950,25250,1024000,"2011-12-28","UNTR"
25800,25800,24950,25800,2807000,"2011-12-29","UNTR"
26350,26500,25850,26350,5378000,"2011-12-30","UNTR"
26000,26350,25950,26000,757000,"2012-01-02","UNTR"
26400,26400,26150,26400,3324000,"2012-01-03","UNTR"
27450,27550,26700,27450,4297500,"2012-01-04","UNTR"
27300,27400,27150,27300,2565500,"2012-01-05","UNTR"
26800,27300,26600,26800,2225000,"2012-01-06","UNTR"
26950,26950,26400,26950,4326000,"2012-01-09","UNTR"
28300,28300,27100,28300,9779000,"2012-01-10","UNTR"
28200,28650,27650,28200,4059500,"2012-01-11","UNTR"
27200,28000,27200,27200,2520500,"2012-01-12","UNTR"
27800,27800,27400,27800,3,"2012-01-13","UNTR"
27700,27800,27200,27700,1026500,"2012-01-16","UNTR"
28400,28500,27950,28400,5102000,"2012-01-17","UNTR"
29250,29400,28700,29250,8798000,"2012-01-18","UNTR"
28250,29550,28200,28250,5649500,"2012-01-19","UNTR"
28500,28850,27950,28500,5477500,"2012-01-20","UNTR"
28500,28850,28300,28500,2048500,"2012-01-24","UNTR"
28100,28800,27900,28100,2851500,"2012-01-25","UNTR"
27850,28200,27700,27850,3264500,"2012-01-26","UNTR"
27850,27950,27550,27850,3105500,"2012-01-27","UNTR"
27850,28100,27350,27850,3393500,"2012-01-30","UNTR"
28350,28350,27500,28350,7745000,"2012-01-31","UNTR"
29050,29300,28400,29050,8494500,"2012-02-01","UNTR"
29700,29750,29350,29700,6200500,"2012-02-02","UNTR"
29250,29900,29100,29250,3265000,"2012-02-03","UNTR"
28000,29800,27950,28000,5259500,"2012-02-06","UNTR"
28050,28450,27750,28050,4531500,"2012-02-07","UNTR"
29350,29500,28050,29350,5704000,"2012-02-08","UNTR"
29050,29050,28750,29050,3527000,"2012-02-09","UNTR"
29100,29300,28500,29100,4127500,"2012-02-10","UNTR"
28800,29250,28750,28800,2052000,"2012-02-13","UNTR"
28900,29150,28800,28900,1868000,"2012-02-14","UNTR"
29100,29200,29000,29100,2949500,"2012-02-15","UNTR"
28800,29100,28550,28800,1767000,"2012-02-16","UNTR"
29600,29750,29000,29600,3971500,"2012-02-17","UNTR"
29700,30000,29450,29700,1703500,"2012-02-20","UNTR"
29950,30200,29700,29950,2210500,"2012-02-21","UNTR"
29200,29900,29050,29200,2592500,"2012-02-22","UNTR"
28250,29200,28150,28250,4841000,"2012-02-23","UNTR"
27550,28400,26900,27550,10625500,"2012-02-24","UNTR"
27350,27500,26550,27350,6673000,"2012-02-27","UNTR"
28250,28250,27350,28250,6111000,"2012-02-28","UNTR"
29000,29000,28400,29000,6407500,"2012-02-29","UNTR"
29350,29450,28850,29350,3466500,"2012-03-01","UNTR"
29800,29850,29400,29800,4601500,"2012-03-02","UNTR"
29650,29950,29500,29650,1761000,"2012-03-05","UNTR"
29600,29800,29250,29600,3299500,"2012-03-06","UNTR"
29700,29750,29450,29700,3271500,"2012-03-07","UNTR"
29550,29750,29200,29550,3017500,"2012-03-08","UNTR"
29700,29750,29450,29700,2,"2012-03-09","UNTR"
29250,29850,28900,29250,3743000,"2012-03-12","UNTR"
29450,29850,29200,29450,2693500,"2012-03-13","UNTR"
29600,30000,29400,29600,3635000,"2012-03-14","UNTR"
29700,30100,29650,29700,3567500,"2012-03-15","UNTR"
29400,30000,28800,29400,4188000,"2012-03-16","UNTR"
29850,29900,29550,29850,2695000,"2012-03-19","UNTR"
30100,30300,29850,30100,3426000,"2012-03-20","UNTR"
31450,31450,30150,31450,4750000,"2012-03-21","UNTR"
31700,31900,30950,31700,1900000,"2012-03-22","UNTR"
31350,32900,30650,31350,2678000,"2012-03-26","UNTR"
32000,32150,31500,32000,2366500,"2012-03-27","UNTR"
32600,32700,31750,32600,3103500,"2012-03-28","UNTR"
32400,32600,32050,32400,3148500,"2012-03-29","UNTR"
33000,33000,32450,33000,4153500,"2012-03-30","UNTR"
32750,33400,32500,32750,3718500,"2012-04-02","UNTR"
32750,32750,32750,32750,0,"2012-04-03","UNTR"
31100,32200,30850,31100,7671000,"2012-04-04","UNTR"
31350,31800,31150,31350,5150000,"2012-04-05","UNTR"
31400,31550,31050,31400,993500,"2012-04-09","UNTR"
31000,31350,30900,31000,2625000,"2012-04-10","UNTR"
30700,30950,30450,30700,3172500,"2012-04-11","UNTR"
30900,31100,30550,30900,2676000,"2012-04-12","UNTR"
30600,31350,30250,30600,5536500,"2012-04-13","UNTR"
30100,30500,30000,30100,4368000,"2012-04-16","UNTR"
30600,30850,30200,30600,4309000,"2012-04-17","UNTR"
31400,31500,30850,31400,4411500,"2012-04-18","UNTR"
31250,31400,30850,31250,2134000,"2012-04-19","UNTR"
31150,31500,31000,31150,2680000,"2012-04-20","UNTR"
30950,31400,30750,30950,2210500,"2012-04-23","UNTR"
30900,31450,30900,30900,1560000,"2012-04-24","UNTR"
30450,31300,30250,30450,5576000,"2012-04-25","UNTR"
30100,30700,30100,30100,4673500,"2012-04-26","UNTR"
29750,30100,29600,29750,4987000,"2012-04-27","UNTR"
29600,30200,29500,29600,2483500,"2012-04-30","UNTR"
29500,30000,29300,29500,2753000,"2012-05-01","UNTR"
29500,30000,29300,29500,4649000,"2012-05-02","UNTR"
29750,30400,29400,29750,7010500,"2012-05-03","UNTR"
29300,30150,29250,29300,3710500,"2012-05-04","UNTR"
28450,29000,28250,28450,4594000,"2012-05-07","UNTR"
27500,28300,27250,27500,17071000,"2012-05-08","UNTR"
26900,27250,26700,26900,8257500,"2012-05-09","UNTR"
27500,27650,26900,27500,6385500,"2012-05-10","UNTR"
27150,27500,27100,27150,5363500,"2012-05-11","UNTR"
26650,27100,26600,26650,2974500,"2012-05-14","UNTR"
26600,27350,26050,26600,6823000,"2012-05-15","UNTR"
26950,26950,25600,26950,3885000,"2012-05-16","UNTR"
26650,26950,26200,26650,4880500,"2012-05-21","UNTR"
26750,27300,26600,26750,5496000,"2012-05-22","UNTR"
25500,26500,25400,25500,4982500,"2012-05-23","UNTR"
25250,25500,24600,25250,10390000,"2012-05-24","UNTR"
23900,25000,23850,23900,10197500,"2012-05-25","UNTR"
24050,24500,23300,24050,5043500,"2012-05-28","UNTR"
24250,24500,23600,24250,4362500,"2012-05-29","UNTR"
23700,24150,23700,23700,4076500,"2012-05-30","UNTR"
23100,23200,22600,23100,13609000,"2012-05-31","UNTR"
23000,23200,22500,23000,7362500,"2012-06-01","UNTR"
21200,22400,21200,21200,8273500,"2012-06-04","UNTR"
21850,21950,21400,21850,8168500,"2012-06-05","UNTR"
23500,23900,22100,23500,10816500,"2012-06-06","UNTR"
23450,24750,23300,23450,5567500,"2012-06-07","UNTR"
23500,23700,23000,23500,3813000,"2012-06-08","UNTR"
24900,25250,23900,24900,5361500,"2012-06-11","UNTR"
23450,24450,23400,23450,5718000,"2012-06-12","UNTR"
23400,23800,23300,23400,4680500,"2012-06-13","UNTR"
22250,23000,22050,22250,12229500,"2012-06-14","UNTR"
21800,22900,21150,21800,12627000,"2012-06-15","UNTR"
22450,23000,22300,22450,16515000,"2012-06-18","UNTR"
22150,22750,21850,22150,10246000,"2012-06-19","UNTR"
22700,23000,22250,22700,10064500,"2012-06-20","UNTR"
22100,22900,22100,22100,7411500,"2012-06-21","UNTR"
21700,21800,21350,21700,12017000,"2012-06-22","UNTR"
21500,21500,21200,21200,5070000,"2012-06-25","UNTR"
21200,22150,21150,22100,7423500,"2012-06-26","UNTR"
22100,22500,21750,21900,11877500,"2012-06-27","UNTR"
21900,21800,21050,21100,17972000,"2012-06-28","UNTR"
21100,21800,21100,21350,12760500,"2012-06-29","UNTR"
21850,21850,21250,21850,10594500,"2012-07-02","UNTR"
22300,22350,21700,22300,9346500,"2012-07-03","UNTR"
23500,24100,22500,23500,19349000,"2012-07-04","UNTR"
23100,23750,23000,23100,4876500,"2012-07-05","UNTR"
22750,23350,22650,22750,6207500,"2012-07-06","UNTR"
22050,22400,22000,22050,6490000,"2012-07-09","UNTR"
22650,22650,21900,22650,4788000,"2012-07-10","UNTR"
22100,22600,22050,22100,5558500,"2012-07-11","UNTR"
21700,21950,21500,21700,8449500,"2012-07-12","UNTR"
21550,21900,21450,21550,6235000,"2012-07-13","UNTR"
21750,21900,21700,21750,3865000,"2012-07-16","UNTR"
21800,22050,21700,21800,5854500,"2012-07-17","UNTR"
22550,22650,21800,22550,9934500,"2012-07-18","UNTR"
22500,23050,22450,22500,9984000,"2012-07-19","UNTR"
21750,22400,21650,21750,15465000,"2012-07-20","UNTR"
21100,21400,21100,21100,12281500,"2012-07-23","UNTR"
21150,21450,21050,21150,7356000,"2012-07-24","UNTR"
21150,21150,20850,21150,6930500,"2012-07-25","UNTR"
20750,21350,20600,20750,10120500,"2012-07-26","UNTR"
20850,21300,20800,20850,6285000,"2012-07-27","UNTR"
20850,21250,20650,20850,3534000,"2012-07-30","UNTR"
21000,21200,20700,21000,7260000,"2012-07-31","UNTR"
20650,21000,20500,20650,6500500,"2012-08-01","UNTR"
20400,20850,20200,20400,7433000,"2012-08-02","UNTR"
21300,21350,20050,21300,9202000,"2012-08-03","UNTR"
21850,21900,21450,21850,8121000,"2012-08-06","UNTR"
21700,21950,21550,21700,6326500,"2012-08-07","UNTR"
21750,21750,21450,21750,4102000,"2012-08-08","UNTR"
22300,22400,21750,22300,9832500,"2012-08-09","UNTR"
22450,22450,22000,22450,4128000,"2012-08-10","UNTR"
22150,22400,22050,22150,2960000,"2012-08-13","UNTR"
22100,22150,22050,22100,4422500,"2012-08-14","UNTR"
22150,22200,21800,22150,4563500,"2012-08-15","UNTR"
22200,22450,22050,22200,6359000,"2012-08-16","UNTR"
22300,22300,22050,22300,8813000,"2012-08-23","UNTR"
21400,22200,21300,21400,8279500,"2012-08-24","UNTR"
21500,21800,21400,21500,335500,"2012-08-27","UNTR"
21800,21950,21450,21800,2249500,"2012-08-28","UNTR"
21500,21800,21350,21500,6302500,"2012-08-29","UNTR"
21150,21300,20850,21150,4985000,"2012-08-30","UNTR"
20050,20850,19850,20050,15698000,"2012-08-31","UNTR"
20150,20250,19600,20150,5777000,"2012-09-03","UNTR"
19950,20250,19900,19950,4487500,"2012-09-04","UNTR"
19900,20050,19650,19900,2349500,"2012-09-05","UNTR"
19250,20000,19050,19250,12494500,"2012-09-06","UNTR"
19350,19650,19200,19350,5912000,"2012-09-07","UNTR"
20400,20450,19500,20400,14703500,"2012-09-10","UNTR"
20700,20900,20100,20700,9221000,"2012-09-11","UNTR"
20450,20950,20200,20450,5494000,"2012-09-12","UNTR"
20600,20750,20200,20600,4758000,"2012-09-13","UNTR"
22000,22150,21000,22000,19251500,"2012-09-14","UNTR"
22700,22900,22300,22700,13112500,"2012-09-17","UNTR"
22450,22650,22350,22450,3217000,"2012-09-18","UNTR"
22700,23100,22300,22700,8732000,"2012-09-19","UNTR"
22000,22750,22000,22000,3820500,"2012-09-20","UNTR"
22350,22450,22100,22350,4117000,"2012-09-21","UNTR"
21350,22050,21250,21350,4138000,"2012-09-24","UNTR"
21350,21650,20850,21350,3875500,"2012-09-25","UNTR"
20650,21000,20500,20650,7806000,"2012-09-26","UNTR"
20550,21000,20400,20550,8488500,"2012-09-27","UNTR"
20700,20900,20450,20700,5485500,"2012-09-28","UNTR"
20500,20700,20400,20500,2574000,"2012-10-01","UNTR"
20600,20750,20500,20600,4413500,"2012-10-02","UNTR"
20350,20600,20200,20350,4804000,"2012-10-03","UNTR"
20100,20500,20050,20100,6359000,"2012-10-04","UNTR"
20550,21050,20300,20550,16586500,"2012-10-05","UNTR"
19750,20650,19750,19750,17190500,"2012-10-08","UNTR"
19700,20150,19550,19700,9855000,"2012-10-09","UNTR"
19500,19650,19400,19500,7626000,"2012-10-10","UNTR"
19500,19650,19350,19500,3961500,"2012-10-11","UNTR"
19900,20100,19600,19900,9061500,"2012-10-12","UNTR"
19700,19950,19550,19700,5563500,"2012-10-15","UNTR"
19600,19950,19550,19600,4394500,"2012-10-16","UNTR"
19500,19700,19350,19500,5686000,"2012-10-17","UNTR"
19650,19700,19400,19650,5360500,"2012-10-18","UNTR"
19600,19800,19550,19600,2870500,"2012-10-19","UNTR"
19950,20150,19450,19950,6184500,"2012-10-22","UNTR"
19900,20200,19800,19900,4344500,"2012-10-23","UNTR"
19900,20100,19550,19900,6694500,"2012-10-24","UNTR"
19900,20100,19800,19900,6409500,"2012-10-25","UNTR"
20100,20100,19750,20100,2550000,"2012-10-29","UNTR"
20950,21000,20000,20950,10505000,"2012-10-30","UNTR"
21100,21350,20950,21100,10771000,"2012-10-31","UNTR"
21150,21300,20800,21150,6693000,"2012-11-01","UNTR"
21200,21300,20900,21200,3898500,"2012-11-02","UNTR"
20650,21050,20550,20650,3551500,"2012-11-05","UNTR"
20700,20950,20600,20700,4128500,"2012-11-06","UNTR"
20900,20900,20700,20900,5229000,"2012-11-07","UNTR"
20600,20600,20350,20600,3544000,"2012-11-08","UNTR"
19800,20300,19650,19800,6535500,"2012-11-09","UNTR"
19900,20000,19800,19900,2909500,"2012-11-12","UNTR"
19800,20000,19800,19800,3002000,"2012-11-13","UNTR"
19600,19950,19400,19600,6081500,"2012-11-14","UNTR"
19600,19800,19300,19600,5353000,"2012-11-19","UNTR"
19500,19750,19400,19500,3140500,"2012-11-20","UNTR"
19400,19650,19350,19400,3156000,"2012-11-21","UNTR"
19400,19600,19350,19400,2408500,"2012-11-22","UNTR"
19400,19400,19250,19400,1634500,"2012-11-23","UNTR"
19250,19400,19200,19250,3554000,"2012-11-26","UNTR"
18600,19050,18600,18600,10383000,"2012-11-27","UNTR"
17500,18450,17200,17500,19354500,"2012-11-28","UNTR"
17450,17650,17100,17450,8429500,"2012-11-29","UNTR"
17050,17450,16600,17050,9724000,"2012-11-30","UNTR"
17100,17400,16700,17100,4958000,"2012-12-03","UNTR"
17300,17500,16900,17300,8763500,"2012-12-04","UNTR"
17400,17500,17200,17400,4895500,"2012-12-05","UNTR"
16850,17450,16650,16850,8593500,"2012-12-06","UNTR"
17000,17050,16800,17000,2657500,"2012-12-07","UNTR"
17050,17300,17000,17050,4897000,"2012-12-10","UNTR"
17300,17450,17100,17300,6260000,"2012-12-11","UNTR"
19000,19000,17400,19000,12578500,"2012-12-12","UNTR"
19500,19500,19150,19500,8189500,"2012-12-13","UNTR"
19050,19550,18650,19050,4478000,"2012-12-14","UNTR"
19150,19150,18650,19150,4779500,"2012-12-17","UNTR"
19450,19500,19250,19450,5292500,"2012-12-18","UNTR"
19950,19950,19400,19950,5636500,"2012-12-19","UNTR"
19650,20000,19500,19650,2596500,"2012-12-20","UNTR"
19000,19800,18850,19000,3496000,"2012-12-21","UNTR"
19350,19500,19250,19350,3,"2012-12-26","UNTR"
19600,19750,19400,19600,2621500,"2012-12-27","UNTR"
19700,19850,19500,19700,6805000,"2012-12-28","UNTR"
20950,21250,19500,20950,12328000,"2013-01-02","UNTR"
21200,21850,21100,21200,9879000,"2013-01-03","UNTR"
21400,21450,20950,21400,3736000,"2013-01-04","UNTR"
21650,22000,21400,21650,8004500,"2013-01-07","UNTR"
20950,21600,20750,20950,9651000,"2013-01-08","UNTR"
20250,21100,20050,20250,4988500,"2013-01-09","UNTR"
20250,20400,20050,20250,5582500,"2013-01-10","UNTR"
20650,20900,20450,20650,5541000,"2013-01-11","UNTR"
21000,21050,20750,21000,3675000,"2013-01-14","UNTR"
21450,21450,20750,21450,4635000,"2013-01-15","UNTR"
21400,21550,21250,21400,4639500,"2013-01-16","UNTR"
20600,21600,20500,20600,3187500,"2013-01-17","UNTR"
21000,21100,20600,21000,3443500,"2013-01-18","UNTR"
20650,21200,20550,20650,2254000,"2013-01-21","UNTR"
20650,20650,20650,20650,0,"2013-01-22","UNTR"
20000,20450,19850,20000,5583500,"2013-01-23","UNTR"
20000,20450,19900,20000,3159000,"2013-01-25","UNTR"
19500,20000,19250,19500,5608500,"2013-01-28","UNTR"
20100,20150,19550,20100,4292500,"2013-01-29","UNTR"
19800,20200,19500,19800,6117500,"2013-01-30","UNTR"
19750,19800,19350,19750,4403500,"2013-01-31","UNTR"
19550,20000,19500,19550,3263500,"2013-02-01","UNTR"
19200,19650,19050,19200,6097500,"2013-02-04","UNTR"
19000,19100,18900,19000,4411000,"2013-02-05","UNTR"
19000,19200,18900,19000,4478000,"2013-02-06","UNTR"
18950,19050,18900,18950,2519000,"2013-02-07","UNTR"
19250,19500,19150,19250,8648500,"2013-02-08","UNTR"
19950,20000,19350,19950,6394000,"2013-02-11","UNTR"
20150,20250,19700,20150,5425500,"2013-02-12","UNTR"
20150,20200,19850,20150,3720500,"2013-02-13","UNTR"
19600,20150,19550,19600,5617000,"2013-02-14","UNTR"
19350,19800,19350,19350,3293000,"2013-02-15","UNTR"
19300,19450,19250,19300,1814500,"2013-02-18","UNTR"
19200,19350,19100,19200,2915500,"2013-02-19","UNTR"
19200,19350,19050,19200,4913500,"2013-02-20","UNTR"
19000,19300,18900,19000,6025000,"2013-02-21","UNTR"
18900,19100,18800,18900,4647000,"2013-02-22","UNTR"
19100,19200,18850,19100,4237000,"2013-02-25","UNTR"
19000,19000,18800,19000,3515500,"2013-02-26","UNTR"
19300,19400,19000,19300,8891000,"2013-02-27","UNTR"
19300,19500,19300,19300,5680000,"2013-02-28","UNTR"
19500,19750,19400,19500,6022000,"2013-03-01","UNTR"
19400,19800,19350,19400,5791000,"2013-03-04","UNTR"
19200,19650,19200,19200,5375500,"2013-03-05","UNTR"
19450,19550,19300,19450,8941000,"2013-03-06","UNTR"
20250,20250,19550,20250,12509000,"2013-03-07","UNTR"
20250,20650,20250,20250,7869500,"2013-03-08","UNTR"
19700,20450,19650,19700,5017000,"2013-03-11","UNTR"
19700,20000,19500,19700,3311000,"2013-03-13","UNTR"
19550,19900,19400,19400,4537500,"2013-03-14","UNTR"
19500,19750,19200,19200,10985500,"2013-03-15","UNTR"
19050,19350,19000,19000,2849500,"2013-03-18","UNTR"
19200,19350,19000,19000,1434500,"2013-03-19","UNTR"
19100,19150,18650,18650,5928500,"2013-03-20","UNTR"
18850,19000,18200,18350,6326500,"2013-03-21","UNTR"
18300,18300,17150,17300,3,"2013-03-22","UNTR"
17500,17700,17350,17350,3433000,"2013-03-25","UNTR"
17400,18100,17400,17500,3971000,"2013-03-26","UNTR"
18000,18150,17800,18150,4194000,"2013-03-27","UNTR"
18100,18200,17900,18200,2743500,"2013-03-28","UNTR"
18200,18800,18200,18650,3087500,"2013-04-01","UNTR"
18750,18900,18600,18650,3621000,"2013-04-02","UNTR"
18800,19300,18650,19200,3,"2013-04-03","UNTR"
19200,19400,19000,19200,3047000,"2013-04-04","UNTR"
19200,19300,18700,18700,2939000,"2013-04-05","UNTR"
19050,19050,18200,18750,3282000,"2013-04-08","UNTR"
19000,19000,18450,18550,2939000,"2013-04-09","UNTR"
18550,18800,18400,18450,2589000,"2013-04-10","UNTR"
18400,18750,18300,18650,4189000,"2013-04-11","UNTR"
18500,18850,18500,18750,3774000,"2013-04-12","UNTR"
18750,18800,18450,18550,2837500,"2013-04-15","UNTR"
18450,18550,18300,18400,4794500,"2013-04-16","UNTR"
18600,18600,18200,18350,4661500,"2013-04-17","UNTR"
18100,18300,18100,18150,1686500,"2013-04-18","UNTR"
18150,18400,17850,17900,3988000,"2013-04-19","UNTR"
17900,18200,17850,18200,3,"2013-04-22","UNTR"
17900,17900,17900,17900,0,"2013-04-23","UNTR"
18600,18650,18250,18450,3356000,"2013-04-24","UNTR"
18400,18450,18250,18450,2327500,"2013-04-25","UNTR"
18500,18500,17750,17750,2488500,"2013-04-26","UNTR"
18000,18100,17750,17800,3135500,"2013-04-29","UNTR"
17800,17950,17700,17750,3771000,"2013-04-30","UNTR"
17900,18200,17850,18150,2766000,"2013-05-01","UNTR"
18150,18150,17800,17850,1904500,"2013-05-02","UNTR"
17800,17950,17350,17400,3169000,"2013-05-03","UNTR"
17550,17700,17450,17650,1310500,"2013-05-06","UNTR"
17500,17600,17050,17200,7060500,"2013-05-07","UNTR"
17250,17500,17150,17350,7858000,"2013-05-08","UNTR"
17250,17450,17050,17200,4754500,"2013-05-10","UNTR"
17150,17450,17100,17150,4932000,"2013-05-13","UNTR"
17150,17400,17000,17000,6578000,"2013-05-14","UNTR"
16900,16900,16500,16750,4088500,"2013-05-15","UNTR"
16900,16900,16450,16450,3387000,"2013-05-16","UNTR"
16450,16700,16350,16500,3643500,"2013-05-17","UNTR"
16600,17150,16600,16950,6650500,"2013-05-20","UNTR"
17000,17350,16950,17250,4329500,"2013-05-21","UNTR"
17350,17700,17350,17550,5828500,"2013-05-22","UNTR"
17450,17550,16900,17200,4069000,"2013-05-23","UNTR"
17400,17550,17050,17300,2192000,"2013-05-24","UNTR"
17250,17250,16600,16600,3721000,"2013-05-27","UNTR"
16750,17250,16700,17150,3160500,"2013-05-28","UNTR"
17300,17550,17100,17200,5759500,"2013-05-29","UNTR"
17200,17200,16550,16550,3674500,"2013-05-30","UNTR"
16950,16950,16200,16300,4703000,"2013-05-31","UNTR"
16200,16350,16050,16050,3433500,"2013-06-03","UNTR"
16050,16700,16050,16600,5501500,"2013-06-04","UNTR"
16300,16600,16050,16600,5901000,"2013-06-05","UNTR"
16400,17500,16250,17500,3,"2013-06-07","UNTR"
17500,17500,16350,16550,3,"2013-06-10","UNTR"
16550,16650,15500,15550,3,"2013-06-11","UNTR"
15600,16350,15500,16350,5083500,"2013-06-12","UNTR"
16050,16400,15950,16050,4725500,"2013-06-13","UNTR"
16350,17000,16350,16900,5527000,"2013-06-14","UNTR"
17000,17600,17000,17150,5475500,"2013-06-17","UNTR"
17350,17500,17100,17100,3602500,"2013-06-18","UNTR"
17400,17850,17250,17800,7823000,"2013-06-19","UNTR"
17500,18050,17350,17950,8569000,"2013-06-20","UNTR"
17700,17800,16700,16700,3,"2013-06-21","UNTR"
16700,17400,16650,16700,4900500,"2013-06-24","UNTR"
16900,17250,16700,16700,5104000,"2013-06-25","UNTR"
17200,17650,16950,17400,5505000,"2013-06-26","UNTR"
17700,17800,17050,17200,3894500,"2013-06-27","UNTR"
17350,18200,17350,18200,5513500,"2013-06-28","UNTR"
18200,18200,17800,17850,910000,"2013-07-01","UNTR"
18000,18100,17750,17800,1620000,"2013-07-02","UNTR"
17550,17750,16000,16000,4340500,"2013-07-03","UNTR"
16500,17500,16400,17500,3017000,"2013-07-04","UNTR"
17700,17800,17300,17300,1079000,"2013-07-05","UNTR"
17400,17400,16000,16000,4427500,"2013-07-08","UNTR"
16000,16450,16000,16000,2884500,"2013-07-09","UNTR"
16250,16750,16150,16700,2314000,"2013-07-10","UNTR"
16800,16900,16250,16550,3671000,"2013-07-11","UNTR"
16550,17000,16550,17000,2224000,"2013-07-12","UNTR"
17000,17200,16700,17200,2315000,"2013-07-15","UNTR"
16850,17200,16650,16800,3314500,"2013-07-16","UNTR"
16900,17000,16500,16550,1787500,"2013-07-17","UNTR"
16600,16700,16500,16500,2059500,"2013-07-18","UNTR"
16650,17100,16600,17100,1915500,"2013-07-19","UNTR"
17100,17150,16200,16250,2085000,"2013-07-22","UNTR"
16350,16900,16350,16900,4330000,"2013-07-23","UNTR"
16900,17000,16200,16300,2720000,"2013-07-24","UNTR"
16400,16500,16150,16150,1713000,"2013-07-25","UNTR"
16150,16500,16150,16400,861000,"2013-07-26","UNTR"
16500,16500,16150,16500,2107500,"2013-07-29","UNTR"
16650,16900,16600,16900,1908000,"2013-07-30","UNTR"
16800,17300,16700,16800,3261500,"2013-07-31","UNTR"
16900,17300,16900,17100,2921500,"2013-08-01","UNTR"
17000,17250,16650,17000,1192500,"2013-08-02","UNTR"
16550,18300,16550,18300,7015000,"2013-08-12","UNTR"
18200,18950,18100,18450,3274000,"2013-08-13","UNTR"
18900,19000,18400,18600,2553500,"2013-08-14","UNTR"
18100,18100,17550,17600,748500,"2013-08-15","UNTR"
17350,17550,17000,17050,1841000,"2013-08-16","UNTR"
16900,16950,15650,15650,4935500,"2013-08-19","UNTR"
15500,15800,14050,14400,5520500,"2013-08-20","UNTR"
14600,14900,14150,14400,4207500,"2013-08-21","UNTR"
14000,15050,13650,15050,5448000,"2013-08-22","UNTR"
15400,15600,15000,15150,4247000,"2013-08-23","UNTR"
15300,15850,15150,15200,2150500,"2013-08-26","UNTR"
14950,15550,14850,15300,2902000,"2013-08-27","UNTR"
14850,15600,14700,15550,3944000,"2013-08-28","UNTR"
15000,16000,15000,16000,2844500,"2013-08-29","UNTR"
15900,16000,15700,15800,1763000,"2013-08-30","UNTR"
16100,16300,15600,15950,1749500,"2013-09-02","UNTR"
15900,16600,15900,16450,1811500,"2013-09-03","UNTR"
16150,16450,15500,15750,1855000,"2013-09-04","UNTR"
15800,16400,15650,16300,4030500,"2013-09-05","UNTR"
16350,16450,16150,16300,1597000,"2013-09-06","UNTR"
16350,16800,16350,16800,3356000,"2013-09-09","UNTR"
17200,18300,16850,17000,10711500,"2013-09-10","UNTR"
17400,17400,17050,17400,2421500,"2013-09-11","UNTR"
17100,17450,17100,17300,1228000,"2013-09-12","UNTR"
17050,17200,16650,16650,3626500,"2013-09-13","UNTR"
16800,17150,16700,17000,2482000,"2013-09-16","UNTR"
17000,17150,16850,17000,3760500,"2013-09-17","UNTR"
16700,17150,16700,17050,2232500,"2013-09-18","UNTR"
17500,18100,17400,17700,5477000,"2013-09-19","UNTR"
17600,17700,17050,17300,2782000,"2013-09-20","UNTR"
17150,17500,16900,17350,2563500,"2013-09-23","UNTR"
17350,17500,16850,17050,3205500,"2013-09-24","UNTR"
16500,17100,16500,17100,2291000,"2013-09-25","UNTR"
17100,17200,17000,17100,1852500,"2013-09-26","UNTR"
17100,17100,16900,16900,1475000,"2013-09-27","UNTR"
16800,16850,16300,16300,2710000,"2013-09-30","UNTR"
16550,16650,16400,16400,1548500,"2013-10-01","UNTR"
16700,16700,16500,16600,785500,"2013-10-02","UNTR"
16700,17150,16700,17100,1554000,"2013-10-03","UNTR"
17100,17200,17100,17200,1250500,"2013-10-04","UNTR"
17300,17300,16900,17200,1540000,"2013-10-07","UNTR"
17200,17300,17100,17200,1464500,"2013-10-08","UNTR"
17100,18200,17100,18200,5244500,"2013-10-09","UNTR"
18300,18350,17900,18200,4411500,"2013-10-10","UNTR"
18200,18700,18200,18700,4865000,"2013-10-11","UNTR"
18700,18900,18300,18700,2471000,"2013-10-16","UNTR"
18750,18800,17900,18100,3562000,"2013-10-17","UNTR"
18200,18300,18050,18200,1686500,"2013-10-18","UNTR"
18250,18450,17900,18150,2147000,"2013-10-21","UNTR"
18250,18250,17650,17700,1488500,"2013-10-22","UNTR"
18000,18000,17400,17500,3858000,"2013-10-23","UNTR"
17500,17700,17400,17650,1601500,"2013-10-24","UNTR"
17600,17700,17550,17650,611000,"2013-10-25","UNTR"
17650,18100,17650,18000,1617000,"2013-10-28","UNTR"
18100,18100,17600,17600,1364000,"2013-10-29","UNTR"
17500,18300,17500,18300,1744000,"2013-10-30","UNTR"
17700,18100,17500,17500,1680500,"2013-10-31","UNTR"
17500,17850,17500,17500,1366000,"2013-11-01","UNTR"
17500,17650,17500,17500,942500,"2013-11-04","UNTR"
17200,18300,17200,18300,2402000,"2013-11-06","UNTR"
18500,19600,18400,19200,11922500,"2013-11-07","UNTR"
19100,19500,18800,19350,2116000,"2013-11-08","UNTR"
19350,19550,19100,19500,4802000,"2013-11-11","UNTR"
19500,19500,19100,19250,2173000,"2013-11-12","UNTR"
18800,19150,18800,18800,2764500,"2013-11-13","UNTR"
19000,19500,18850,19050,1299000,"2013-11-14","UNTR"
19450,19500,18800,18800,1141500,"2013-11-15","UNTR"
19200,19650,19200,19650,2442000,"2013-11-18","UNTR"
19700,20150,19650,20150,4962000,"2013-11-19","UNTR"
20250,20500,20000,20150,9490000,"2013-11-20","UNTR"
19900,20200,19900,20000,1964000,"2013-11-21","UNTR"
20400,20400,19950,20250,2294500,"2013-11-22","UNTR"
20250,20900,20250,20900,3249000,"2013-11-25","UNTR"
20300,20750,19450,19450,3331500,"2013-11-26","UNTR"
19700,20000,19250,19400,2497500,"2013-11-27","UNTR"
19200,19200,18300,18350,5624500,"2013-11-28","UNTR"
18350,18600,18250,18250,2589500,"2013-11-29","UNTR"
18350,18800,18350,18750,1931000,"2013-12-02","UNTR"
18550,18800,18550,18600,1987000,"2013-12-03","UNTR"
18550,18800,18350,18600,2628000,"2013-12-04","UNTR"
18400,19000,18400,18900,3802500,"2013-12-05","UNTR"
18700,19300,18600,18900,1515000,"2013-12-06","UNTR"
19250,19350,18950,18950,2153500,"2013-12-09","UNTR"
18950,19550,18900,19200,3741000,"2013-12-10","UNTR"
19550,19550,19200,19400,2111000,"2013-12-11","UNTR"
19000,19300,18800,18850,3017500,"2013-12-12","UNTR"
18600,18750,18300,18450,2979000,"2013-12-13","UNTR"
18400,18400,18100,18200,1151500,"2013-12-16","UNTR"
18150,18600,18150,18400,2621000,"2013-12-17","UNTR"
17900,18300,17900,18150,2609000,"2013-12-18","UNTR"
18450,18600,18250,18600,2500000,"2013-12-19","UNTR"
18500,18900,18500,18700,1614500,"2013-12-20","UNTR"
18500,18800,18500,18750,1117000,"2013-12-23","UNTR"
18850,18900,18650,18750,694500,"2013-12-24","UNTR"
18900,19100,18700,18750,1247000,"2013-12-27","UNTR"
19100,19100,18550,19000,1151500,"2013-12-30","UNTR"
19000,19450,19000,19350,1281500,"2014-01-02","UNTR"
19300,19900,18900,19550,2425500,"2014-01-03","UNTR"
19550,19550,19350,19475,2930200,"2014-01-06","UNTR"
19500,19825,19500,19750,2666500,"2014-01-07","UNTR"
19600,19900,19350,19450,1859200,"2014-01-08","UNTR"
19600,19700,18800,18800,3132600,"2014-01-09","UNTR"
18750,19200,18750,19000,3897100,"2014-01-10","UNTR"
19100,19100,18950,19000,3215000,"2014-01-13","UNTR"
19300,19300,18800,18825,2871700,"2014-01-15","UNTR"
19050,19100,18900,19000,1547800,"2014-01-16","UNTR"
19175,19300,19000,19300,1585400,"2014-01-17","UNTR"
19625,19650,19325,19500,1827800,"2014-01-20","UNTR"
19700,19800,19400,19800,1728700,"2014-01-21","UNTR"
19900,20950,19750,20950,5316600,"2014-01-22","UNTR"
21100,21200,20325,20950,2455800,"2014-01-23","UNTR"
19700,20850,19700,19700,2627000,"2014-01-24","UNTR"
19300,19300,18650,18650,2582400,"2014-01-27","UNTR"
18650,19050,18500,18700,3253500,"2014-01-28","UNTR"
18700,19675,18700,19400,3646700,"2014-01-29","UNTR"
19000,19400,18850,19300,4053700,"2014-01-30","UNTR"
19300,19300,18800,18975,1573700,"2014-02-03","UNTR"
18300,18750,18300,18300,3421500,"2014-02-04","UNTR"
18550,18625,17950,17975,3976600,"2014-02-05","UNTR"
18175,18175,17800,17900,4532000,"2014-02-06","UNTR"
18000,18300,17725,18200,9095400,"2014-02-07","UNTR"
18375,18400,17950,17975,6678500,"2014-02-10","UNTR"
18000,18600,17975,18450,8746700,"2014-02-11","UNTR"
18500,18600,18375,18500,2644000,"2014-02-12","UNTR"
18500,18850,18375,18625,3659900,"2014-02-13","UNTR"
18800,18850,18300,18300,3256400,"2014-02-14","UNTR"
18325,18500,18225,18475,2092700,"2014-02-17","UNTR"
18500,18650,18425,18525,2374000,"2014-02-18","UNTR"
18575,18600,18350,18575,2891400,"2014-02-19","UNTR"
18500,18650,18450,18650,1999100,"2014-02-20","UNTR"
18550,18725,18525,18600,3021200,"2014-02-21","UNTR"
18600,18675,18400,18525,1675300,"2014-02-24","UNTR"
18600,18600,18425,18475,2381500,"2014-02-25","UNTR"
18400,18475,18300,18325,4477500,"2014-02-26","UNTR"
18350,18675,18325,18550,4801100,"2014-02-27","UNTR"
18550,19000,18550,18975,7004400,"2014-02-28","UNTR"
18800,18900,18600,18850,1739500,"2014-03-03","UNTR"
18750,19125,18750,19050,2518800,"2014-03-04","UNTR"
19200,19450,19050,19400,4140400,"2014-03-05","UNTR"
19500,20100,19175,20000,3710400,"2014-03-06","UNTR"
20100,20200,19350,19400,3585700,"2014-03-07","UNTR"
19400,19475,19150,19350,3182400,"2014-03-10","UNTR"
19500,19975,19500,19825,6559200,"2014-03-11","UNTR"
19400,19600,19400,19500,3726500,"2014-03-12","UNTR"
19650,19800,19525,19800,1376400,"2014-03-13","UNTR"
19500,20300,19475,20225,3458900,"2014-03-14","UNTR"
20200,20300,20025,20225,5031900,"2014-03-17","UNTR"
20075,20400,20075,20225,3214000,"2014-03-18","UNTR"
20425,20675,20225,20600,3111900,"2014-03-19","UNTR"
20200,20700,19500,19750,3008500,"2014-03-20","UNTR"
18800,20800,18800,19900,6614700,"2014-03-21","UNTR"
19900,20600,19750,20400,3927400,"2014-03-24","UNTR"
20400,20950,20225,20750,3475300,"2014-03-25","UNTR"
20750,20950,20100,20100,3195500,"2014-03-26","UNTR"
20300,20800,20100,20100,2499500,"2014-03-27","UNTR"
20400,20900,20400,20750,3594400,"2014-03-28","UNTR"
20900,21000,20825,21000,4903700,"2014-04-01","UNTR"
21000,21100,20500,20950,2628200,"2014-04-02","UNTR"
20900,21000,20750,20925,2441900,"2014-04-03","UNTR"
20500,20900,19950,19950,3689300,"2014-04-04","UNTR"
19950,20700,19850,20700,3753500,"2014-04-07","UNTR"
21000,21050,20525,20900,4196300,"2014-04-08","UNTR"
20900,20900,20900,20900,0,"2014-04-09","UNTR"
20700,21000,19975,20500,5040700,"2014-04-10","UNTR"
20500,20950,20400,20925,3672300,"2014-04-11","UNTR"
20900,21350,20900,21200,2527800,"2014-04-14","UNTR"
21450,21650,21275,21500,3403500,"2014-04-15","UNTR"
21700,21700,21250,21250,3441300,"2014-04-16","UNTR"
21500,21650,21425,21600,7007100,"2014-04-17","UNTR"
21600,21700,21375,21600,1979100,"2014-04-21","UNTR"
21650,21975,21425,21900,3014500,"2014-04-22","UNTR"
21500,22100,21500,22000,5440400,"2014-04-23","UNTR"
21600,22050,21425,21950,3666200,"2014-04-24","UNTR"
22100,22100,21700,21750,2760400,"2014-04-25","UNTR"
21600,21750,21000,21000,1790300,"2014-04-28","UNTR"
21500,21950,21500,21900,1927900,"2014-04-29","UNTR"
21600,21900,21600,21700,4386100,"2014-04-30","UNTR"
21950,22200,21750,22200,2487300,"2014-05-02","UNTR"
22100,22225,22050,22100,1347100,"2014-05-05","UNTR"
22350,22350,22150,22150,2410200,"2014-05-06","UNTR"
22325,22350,22225,22275,3802300,"2014-05-07","UNTR"
22225,22375,22225,22225,2763000,"2014-05-08","UNTR"
20800,22350,20800,22300,1770500,"2014-05-09","UNTR"
22300,22500,22300,22375,1922300,"2014-05-12","UNTR"
22500,22500,22350,22400,1344000,"2014-05-13","UNTR"
22500,22500,22350,22450,4147700,"2014-05-14","UNTR"
22400,22400,21525,22000,3264900,"2014-05-16","UNTR"
21825,22400,21450,21825,2874300,"2014-05-19","UNTR"
21175,22200,20750,21175,4783600,"2014-05-20","UNTR"
21450,21700,21025,21450,3780200,"2014-05-21","UNTR"
21650,21800,21475,21650,1970400,"2014-05-22","UNTR"
21625,22200,21200,21625,2910400,"2014-05-23","UNTR"
21625,21750,21500,21625,529700,"2014-05-26","UNTR"
22000,22050,21775,22000,4588500,"2014-05-28","UNTR"
21675,22475,21675,21675,7166600,"2014-05-30","UNTR"
22175,22250,21700,22175,3440500,"2014-06-02","UNTR"
22350,22500,22250,22350,3509600,"2014-06-03","UNTR"
22450,22475,22125,22450,2045600,"2014-06-04","UNTR"
22550,22550,22300,22550,1757000,"2014-06-05","UNTR"
22850,22900,22525,22850,5421700,"2014-06-06","UNTR"
22650,22825,22500,22650,684500,"2014-06-09","UNTR"
22875,22875,22650,22875,1286400,"2014-06-10","UNTR"
23000,23050,22875,23000,3936300,"2014-06-11","UNTR"
23000,23100,22200,23000,1609700,"2014-06-12","UNTR"
22900,22900,22400,22900,602100,"2014-06-13","UNTR"
21975,22700,21975,21975,1613900,"2014-06-16","UNTR"
22525,22775,22150,22525,3976700,"2014-06-17","UNTR"
22525,22750,22275,22525,1926300,"2014-06-18","UNTR"
22525,23100,22475,22525,2415000,"2014-06-19","UNTR"
22550,22900,22500,22550,1668200,"2014-06-20","UNTR"
22725,22875,22525,22725,1315500,"2014-06-23","UNTR"
23000,23100,22700,23000,3353000,"2014-06-24","UNTR"
22900,23000,22725,22900,995700,"2014-06-25","UNTR"
23075,23200,22775,23075,1241400,"2014-06-26","UNTR"
22750,23200,22600,22750,1749100,"2014-06-27","UNTR"
23100,23100,22750,23100,2525900,"2014-06-30","UNTR"
22875,23200,22775,22875,702400,"2014-07-01","UNTR"
23150,23150,22875,23150,2104700,"2014-07-02","UNTR"
23150,23225,23100,23150,3590200,"2014-07-03","UNTR"
23150,23200,23100,23150,1939800,"2014-07-04","UNTR"
23650,23850,23200,23650,3389600,"2014-07-07","UNTR"
24000,24175,23650,24000,4545300,"2014-07-08","UNTR"
24000,24000,24000,24000,0,"2014-07-09","UNTR"
24600,25350,23300,24600,6010000,"2014-07-10","UNTR"
23500,24400,23400,23500,2737000,"2014-07-11","UNTR"
23725,24000,23500,23725,1599800,"2014-07-14","UNTR"
23800,23900,23425,23800,1659100,"2014-07-15","UNTR"
23300,24000,23250,23300,3173200,"2014-07-16","UNTR"
22900,23775,22800,22900,3578500,"2014-07-17","UNTR"
22725,23225,22625,22725,2578200,"2014-07-18","UNTR"
23000,23025,22825,23000,2234300,"2014-07-21","UNTR"
22825,23300,22250,22825,3274100,"2014-07-22","UNTR"
22700,22975,22525,22700,1765000,"2014-07-23","UNTR"
22900,23000,22575,22900,1562800,"2014-07-24","UNTR"
22900,23300,22900,22900,3768000,"2014-07-25","UNTR"
23900,24500,23100,23900,7190100,"2014-08-04","UNTR"
24025,24100,23800,24025,3358600,"2014-08-05","UNTR"
23800,24025,23650,23800,3598500,"2014-08-06","UNTR"
23975,24200,23575,23975,3556700,"2014-08-07","UNTR"
23975,24400,23850,23975,1889000,"2014-08-08","UNTR"
24175,24400,23900,24175,2836900,"2014-08-11","UNTR"
23675,24175,23500,23675,2954900,"2014-08-12","UNTR"
24400,24400,23650,24400,3446600,"2014-08-13","UNTR"
24100,24400,23875,24100,1662700,"2014-08-14","UNTR"
24125,24200,23850,24125,756000,"2014-08-15","UNTR"
24100,24200,24000,24100,533200,"2014-08-18","UNTR"
24225,24300,24075,24225,2294100,"2014-08-19","UNTR"
24400,24400,24100,24400,1966600,"2014-08-20","UNTR"
24175,24400,23800,24175,2629700,"2014-08-21","UNTR"
23525,24175,23350,23525,3931100,"2014-08-22","UNTR"
23150,23400,23025,23150,3563000,"2014-08-25","UNTR"
22675,23300,22525,22675,3929500,"2014-08-26","UNTR"
22125,22650,22100,22125,7833100,"2014-08-27","UNTR"
22125,22525,22050,22125,8642000,"2014-08-28","UNTR"
22150,22375,22125,22150,3602200,"2014-08-29","UNTR"
22175,22350,22175,22175,1281300,"2014-09-01","UNTR"
22225,22350,22100,22225,2418800,"2014-09-02","UNTR"
22450,22500,22250,22450,3084500,"2014-09-03","UNTR"
21550,22500,21500,21550,8317800,"2014-09-04","UNTR"
21550,21575,21350,21550,3705300,"2014-09-05","UNTR"
21800,21925,21550,21800,3968300,"2014-09-08","UNTR"
21000,21800,20950,21000,6989200,"2014-09-09","UNTR"
20400,20800,20175,20400,6247400,"2014-09-10","UNTR"
20500,20625,20100,20500,3503800,"2014-09-11","UNTR"
20850,20850,20250,20850,4790700,"2014-09-12","UNTR"
20450,20650,20400,20450,2867100,"2014-09-15","UNTR"
20375,20800,20325,20375,2948100,"2014-09-16","UNTR"
20600,20700,20475,20600,1961200,"2014-09-17","UNTR"
20775,20775,20500,20775,1496700,"2014-09-18","UNTR"
21150,21150,20675,21150,3965100,"2014-09-19","UNTR"
20950,21025,20800,20950,2179600,"2014-09-22","UNTR"
20475,20900,20450,20475,2361500,"2014-09-23","UNTR"
20600,20875,20400,20600,2330200,"2014-09-24","UNTR"
20675,20850,20400,20675,3105300,"2014-09-25","UNTR"
20150,20500,20075,20150,2620100,"2014-09-26","UNTR"
20100,20250,19875,20100,3454600,"2014-09-29","UNTR"
19900,20100,19825,19900,4208700,"2014-09-30","UNTR"
19850,20025,19850,19850,2125700,"2014-10-01","UNTR"
19275,19700,19175,19275,4192800,"2014-10-02","UNTR"
19075,19275,19025,19075,3200600,"2014-10-03","UNTR"
20000,20000,19350,20000,3902500,"2014-10-06","UNTR"
20450,20575,19825,20450,4276900,"2014-10-07","UNTR"
19425,20150,19425,19425,4063900,"2014-10-08","UNTR"
19325,19975,19275,19325,3883000,"2014-10-09","UNTR"
19150,19175,18800,19150,2979100,"2014-10-10","UNTR"
18200,18900,18150,18200,5419000,"2014-10-13","UNTR"
18000,18225,18000,18000,4509400,"2014-10-14","UNTR"
17200,18300,17100,17200,14522400,"2014-10-15","UNTR"
17175,17475,16700,17175,8424400,"2014-10-16","UNTR"
17250,17475,17200,17250,11236700,"2014-10-17","UNTR"
17450,17700,17450,17450,5659000,"2014-10-20","UNTR"
17250,17725,17250,17250,3580600,"2014-10-21","UNTR"
17475,17575,17275,17475,5241400,"2014-10-22","UNTR"
17925,17925,17475,17925,6448900,"2014-10-23","UNTR"
17650,18000,17575,17650,3851100,"2014-10-24","UNTR"
16950,17800,16925,16950,3848600,"2014-10-27","UNTR"
17050,17225,16825,17050,4969000,"2014-10-28","UNTR"
17675,17725,16875,17675,5280900,"2014-10-29","UNTR"
17675,17750,17450,17675,4489400,"2014-10-30","UNTR"
18375,18500,17950,18375,17670600,"2014-10-31","UNTR"
18350,18900,18050,18350,7262200,"2014-11-03","UNTR"
17875,18275,17800,17875,4524600,"2014-11-04","UNTR"
18600,18650,17900,18600,7548000,"2014-11-05","UNTR"
19075,19150,18400,19075,8128700,"2014-11-06","UNTR"
18850,19075,18700,18850,2772400,"2014-11-07","UNTR"
18950,19150,18850,18950,2362100,"2014-11-10","UNTR"
19125,19300,18975,19125,5230000,"2014-11-11","UNTR"
18500,19100,18475,18500,3856400,"2014-11-12","UNTR"
19000,19000,18500,19000,4009600,"2014-11-13","UNTR"
19200,19200,18850,19200,3604000,"2014-11-14","UNTR"
19200,19150,18550,18650,4046400,"2014-11-17","UNTR"
18950,19050,18650,18950,3563800,"2014-11-18","UNTR"
19275,19350,18950,19275,4651000,"2014-11-19","UNTR"
18850,19150,18675,18850,4958200,"2014-11-20","UNTR"
18275,18800,18050,18275,8455700,"2014-11-21","UNTR"
18700,18750,18350,18700,6965700,"2014-11-24","UNTR"
17700,18700,17700,17700,5111900,"2014-11-25","UNTR"
18175,18275,18000,18175,5835900,"2014-11-26","UNTR"
18450,18525,18300,18450,2778500,"2014-11-27","UNTR"
18325,18450,18225,18325,4667500,"2014-11-28","UNTR"
18275,18275,17850,17925,7035400,"2014-12-01","UNTR"
17950,18150,17875,17950,5669500,"2014-12-02","UNTR"
17950,18000,17300,17400,10032300,"2014-12-03","UNTR"
17500,18000,17475,17900,5461000,"2014-12-04","UNTR"
17900,18000,17675,17675,3399400,"2014-12-05","UNTR"
17675,17900,17425,17550,3576900,"2014-12-08","UNTR"
17550,17700,17450,17600,3590100,"2014-12-09","UNTR"
17750,17750,17325,17400,4096300,"2014-12-10","UNTR"
17375,17425,17150,17225,4056000,"2014-12-11","UNTR"
17150,17350,17100,17100,3061400,"2014-12-12","UNTR"
17000,17000,16800,16850,3316000,"2014-12-15","UNTR"
16600,16850,16425,16600,5754600,"2014-12-16","UNTR"
16750,17250,16650,17250,3471300,"2014-12-17","UNTR"
17350,17500,17200,17300,3236700,"2014-12-18","UNTR"
17400,17525,17125,17125,4494200,"2014-12-19","UNTR"
17150,17350,17150,17250,1596100,"2014-12-22","UNTR"
17350,17475,17250,17250,2013600,"2014-12-23","UNTR"
17150,17400,17075,17150,1557000,"2014-12-24","UNTR"
17250,17300,17175,17200,1359500,"2014-12-29","UNTR"
17300,17350,17200,17350,2648300,"2014-12-30","UNTR"
17375,17375,17200,17300,984800,"2015-01-02","UNTR"
17350,17350,16850,16875,2324800,"2015-01-05","UNTR"
16875,17075,16850,16950,3469900,"2015-01-06","UNTR"
17000,17075,16875,17025,1423600,"2015-01-07","UNTR"
17150,17150,16900,16900,2006500,"2015-01-08","UNTR"
16900,17275,16900,17100,1940200,"2015-01-09","UNTR"
17100,17150,17000,17075,2448000,"2015-01-12","UNTR"
17225,17475,17075,17475,4524500,"2015-01-13","UNTR"
17450,17700,17425,17450,3945600,"2015-01-14","UNTR"
17425,17550,17325,17425,3630200,"2015-01-15","UNTR"
17375,17600,17250,17250,2427000,"2015-01-16","UNTR"
17100,17225,17025,17050,1540100,"2015-01-19","UNTR"
17050,17225,16925,17125,1494400,"2015-01-20","UNTR"
17300,17300,17050,17150,1727900,"2015-01-21","UNTR"
17150,17725,17150,17625,4537100,"2015-01-22","UNTR"
17800,17875,17750,17875,4896000,"2015-01-23","UNTR"
17850,18275,17800,18050,5353600,"2015-01-26","UNTR"
18200,18225,18050,18200,1920900,"2015-01-27","UNTR"
18150,18275,18050,18200,1864600,"2015-01-28","UNTR"
18200,18200,18050,18200,2520900,"2015-01-29","UNTR"
18200,18200,17600,17900,4012700,"2015-01-30","UNTR"
17600,18075,17525,17600,2020100,"2015-02-02","UNTR"
17700,17950,17675,17900,1471500,"2015-02-03","UNTR"
18075,18200,17950,18025,3106000,"2015-02-04","UNTR"
17700,18000,17675,18000,2848400,"2015-02-05","UNTR"
18175,18500,18050,18500,3426100,"2015-02-06","UNTR"
18500,18575,18075,18125,1978000,"2015-02-09","UNTR"
18150,18500,18100,18450,1912100,"2015-02-10","UNTR"
18475,18675,18300,18575,2614500,"2015-02-11","UNTR"
18325,18700,18325,18600,2481900,"2015-02-12","UNTR"
18650,18950,18550,18950,3690200,"2015-02-13","UNTR"
19300,19300,18600,18750,3532400,"2015-02-16","UNTR"
18500,19075,18500,19000,1258500,"2015-02-17","UNTR"
19200,19500,19050,19275,2609600,"2015-02-18","UNTR"
19100,19275,19075,19150,1977200,"2015-02-20","UNTR"
19250,19275,19050,19225,2351600,"2015-02-23","UNTR"
19250,19750,19200,19700,3526800,"2015-02-24","UNTR"
19750,20100,19750,20100,4128000,"2015-02-25","UNTR"
20100,20250,19950,20000,5094000,"2015-02-26","UNTR"
20400,21025,20400,20750,10142200,"2015-02-27","UNTR"
20900,21725,20750,21625,6783200,"2015-03-02","UNTR"
21850,22350,21675,22225,10469600,"2015-03-03","UNTR"
22000,22000,21400,21650,7351300,"2015-03-04","UNTR"
21775,21950,21650,21775,2318600,"2015-03-05","UNTR"
21775,21825,21575,21750,3848900,"2015-03-06","UNTR"
21400,21450,20625,20625,3842300,"2015-03-09","UNTR"
20625,21500,20300,21350,3178700,"2015-03-10","UNTR"
21225,21325,20825,20925,3631100,"2015-03-11","UNTR"
21075,21075,20700,20750,2795300,"2015-03-12","UNTR"
21150,21150,20550,20775,2008000,"2015-03-13","UNTR"
20600,20825,20450,20650,2563400,"2015-03-16","UNTR"
20850,20925,20500,20500,2262200,"2015-03-17","UNTR"
20600,21500,20525,21500,2716600,"2015-03-18","UNTR"
21750,21875,21225,21475,2499300,"2015-03-19","UNTR"
21050,21400,20850,21400,4260900,"2015-03-20","UNTR"
21075,21300,21000,21175,1200100,"2015-03-23","UNTR"
21100,21575,21075,21575,1565800,"2015-03-24","UNTR"
21325,21475,21000,21150,2538400,"2015-03-25","UNTR"
20925,21300,20775,20850,2284800,"2015-03-26","UNTR"
20650,21900,20650,21400,3057000,"2015-03-27","UNTR"
21500,21900,21425,21550,2459300,"2015-03-30","UNTR"
21900,22050,21650,21800,5854700,"2015-03-31","UNTR"
21875,22000,21725,22000,1523700,"2015-04-01","UNTR"
21950,22000,21600,21975,1521500,"2015-04-02","UNTR"
22000,22175,22000,22025,400700,"2015-04-06","UNTR"
22200,22925,22050,22900,3400300,"2015-04-07","UNTR"
22950,23075,22050,22500,4085100,"2015-04-08","UNTR"
22775,23075,22750,23025,2663900,"2015-04-09","UNTR"
23175,23200,22825,23025,2305000,"2015-04-10","UNTR"
23025,23100,22750,23025,1396000,"2015-04-13","UNTR"
23075,23075,22550,22800,1506900,"2015-04-14","UNTR"
23000,23075,22850,23050,1552200,"2015-04-15","UNTR"
23050,23075,22925,23025,4012900,"2015-04-16","UNTR"
23075,23400,23000,23000,3168400,"2015-04-17","UNTR"
23100,23100,22400,22450,3611900,"2015-04-20","UNTR"
22450,23025,22300,22900,4523400,"2015-04-21","UNTR"
23000,23000,22775,22825,2186500,"2015-04-22","UNTR"
23000,23000,22825,22975,2228100,"2015-04-23","UNTR"
23000,23125,23000,23075,3610300,"2015-04-24","UNTR"
23100,23100,22700,22700,6693400,"2015-04-27","UNTR"
22425,22500,21975,22500,3680100,"2015-04-28","UNTR"
22200,22575,20475,22000,5176200,"2015-04-29","UNTR"
21800,22100,20975,21400,5897500,"2015-04-30","UNTR"
21500,21700,21300,21300,933100,"2015-05-04","UNTR"
21475,21675,21025,21300,1825100,"2015-05-05","UNTR"
21100,21250,21075,21225,3593500,"2015-05-06","UNTR"
21000,22925,20975,22800,4882500,"2015-05-07","UNTR"
22950,24000,22950,23925,5704600,"2015-05-08","UNTR"
23400,23975,23400,23550,2256800,"2015-05-11","UNTR"
23900,23900,23700,23800,4644700,"2015-05-12","UNTR"
23800,23825,23575,23700,2867500,"2015-05-13","UNTR"
23700,23725,22675,22800,4190700,"2015-05-15","UNTR"
22800,22875,22075,22100,3475900,"2015-05-18","UNTR"
22000,22850,21800,22525,3083900,"2015-05-19","UNTR"
23000,23000,22650,22850,3311000,"2015-05-20","UNTR"
22700,22900,22550,22700,1273000,"2015-05-21","UNTR"
22950,23475,22850,23275,2853000,"2015-05-22","UNTR"
23275,23300,22550,22625,1150400,"2015-05-25","UNTR"
22925,22925,22425,22625,2450000,"2015-05-26","UNTR"
22250,22500,22100,22100,2326700,"2015-05-27","UNTR"
22100,22175,21100,21100,3364600,"2015-05-28","UNTR"
21000,21250,20300,20300,6530800,"2015-05-29","UNTR"
20500,20800,20350,20525,2762500,"2015-06-01","UNTR"
20800,21750,20800,21550,5356200,"2015-06-03","UNTR"
21800,22000,21500,21700,2847600,"2015-06-04","UNTR"
21700,22200,21600,22200,2236800,"2015-06-05","UNTR"
22200,22325,21700,21850,1203800,"2015-06-08","UNTR"
21900,21900,20500,20500,2370400,"2015-06-09","UNTR"
21000,21575,20725,21000,2982600,"2015-06-10","UNTR"
21350,21350,20350,20350,1640200,"2015-06-11","UNTR"
20850,20850,20400,20500,1973600,"2015-06-12","UNTR"
20500,20675,20200,20200,1047400,"2015-06-15","UNTR"
20200,20675,20100,20200,1578100,"2015-06-16","UNTR"
20400,20400,20000,20000,2321700,"2015-06-17","UNTR"
20050,20500,20050,20350,3559900,"2015-06-18","UNTR"
20350,20500,20225,20225,2366200,"2015-06-19","UNTR"
20300,20300,20100,20125,1140000,"2015-06-22","UNTR"
20125,20625,20125,20325,2283100,"2015-06-23","UNTR"
20350,20425,19925,20225,2600200,"2015-06-24","UNTR"
19950,20125,18875,18875,3930300,"2015-06-25","UNTR"
18875,19400,18875,19350,2792500,"2015-06-26","UNTR"
19350,20200,19075,20200,2643200,"2015-06-29","UNTR"
20100,20650,19975,20375,2958900,"2015-06-30","UNTR"
20550,20600,20025,20025,1009600,"2015-07-01","UNTR"
20025,20325,19675,19675,2891400,"2015-07-02","UNTR"
19600,20050,19575,19850,833600,"2015-07-03","UNTR"
19500,19575,18850,19000,3230600,"2015-07-06","UNTR"
19000,19225,18875,19000,3180500,"2015-07-07","UNTR"
19000,19000,18675,18800,2440400,"2015-07-08","UNTR"
18800,18800,18400,18600,2227500,"2015-07-09","UNTR"
18750,19050,18550,18800,2416800,"2015-07-10","UNTR"
19025,19300,18625,19200,2161000,"2015-07-13","UNTR"
19475,19475,18900,19300,2426700,"2015-07-14","UNTR"
19200,19275,18950,19275,1349500,"2015-07-15","UNTR"
19275,19300,18300,18375,3644700,"2015-07-22","UNTR"
18500,18650,18425,18650,1630400,"2015-07-23","UNTR"
18300,18550,18150,18475,948900,"2015-07-24","UNTR"
18050,18525,18050,18100,2330400,"2015-07-27","UNTR"
17850,18275,17850,17950,2519400,"2015-07-28","UNTR"
18200,19100,18125,18650,2291300,"2015-07-29","UNTR"
18800,19400,18800,19200,1786200,"2015-07-30","UNTR"
19200,20225,19200,20200,3549500,"2015-07-31","UNTR"
20200,20200,19625,19900,1802500,"2015-08-03","UNTR"
20250,20525,20000,20150,1467400,"2015-08-04","UNTR"
20300,20750,20125,20200,1592800,"2015-08-05","UNTR"
20100,20700,19300,19300,1799500,"2015-08-06","UNTR"
19500,20225,19500,20200,1498900,"2015-08-07","UNTR"
20150,20175,19600,20000,1245400,"2015-08-10","UNTR"
20000,20250,19500,19500,1885900,"2015-08-11","UNTR"
19500,19700,19175,19300,1445100,"2015-08-12","UNTR"
19300,20100,19175,19200,2422200,"2015-08-13","UNTR"
19500,20050,19400,19700,1418500,"2015-08-14","UNTR"
19500,19650,19000,19100,2713400,"2015-08-18","UNTR"
19000,19450,18525,18600,1598100,"2015-08-19","UNTR"
18500,19325,18500,18900,1147900,"2015-08-20","UNTR"
18900,19300,18600,18600,2477200,"2015-08-21","UNTR"
18000,18000,16850,17100,3372900,"2015-08-24","UNTR"
17000,17575,16850,17275,3682600,"2015-08-25","UNTR"
16500,17050,16050,16500,4949800,"2015-08-26","UNTR"
17100,17500,16850,17375,4824900,"2015-08-27","UNTR"
17875,18850,17600,17825,2776300,"2015-08-28","UNTR"
18475,19500,18075,19125,3428700,"2015-08-31","UNTR"
18600,18775,18450,18600,1691200,"2015-09-01","UNTR"
18600,18950,18250,18250,1953900,"2015-09-02","UNTR"
18775,20100,18775,19925,1660200,"2015-09-03","UNTR"
20300,20700,19900,19925,1855900,"2015-09-04","UNTR"
19575,19600,18500,18500,1029900,"2015-09-07","UNTR"
18100,18700,18100,18500,1778400,"2015-09-08","UNTR"
18525,18700,17875,18000,2731400,"2015-09-09","UNTR"
17525,17975,17300,17375,2761100,"2015-09-10","UNTR"
17500,18000,17450,17800,2240200,"2015-09-11","UNTR"
17800,18525,17800,18525,1983400,"2015-09-14","UNTR"
18600,18600,18050,18200,1602700,"2015-09-15","UNTR"
18675,19000,18425,18850,3197300,"2015-09-16","UNTR"
18850,19100,18450,18675,2565300,"2015-09-17","UNTR"
18500,18925,18025,18400,3025300,"2015-09-18","UNTR"
18400,18800,18300,18700,1070600,"2015-09-21","UNTR"
18800,18900,18275,18275,1641100,"2015-09-22","UNTR"
18250,18425,17900,18425,1429500,"2015-09-23","UNTR"
18750,18750,17525,17525,2247500,"2015-09-25","UNTR"
17525,17650,16550,16575,2356200,"2015-09-28","UNTR"
16000,17025,15225,16900,5227900,"2015-09-29","UNTR"
17300,17475,16600,17475,5108300,"2015-09-30","UNTR"
17500,17500,17100,17100,2025800,"2015-10-01","UNTR"
16850,17100,16825,17000,3048200,"2015-10-02","UNTR"
17100,17700,17100,17425,4766200,"2015-10-05","UNTR"
17500,17825,17400,17800,7657500,"2015-10-06","UNTR"
17800,18900,17600,18800,5097900,"2015-10-07","UNTR"
18800,18900,17975,18475,4119500,"2015-10-08","UNTR"
18900,19700,18675,19700,3847600,"2015-10-09","UNTR"
19850,19900,19275,19900,2908300,"2015-10-12","UNTR"
20150,20150,18700,18775,3635500,"2015-10-13","UNTR"
18700,19225,17950,18350,5397100,"2015-10-15","UNTR"
18550,19200,18450,18900,7483900,"2015-10-16","UNTR"
19000,19625,18975,19625,2614000,"2015-10-19","UNTR"
19750,21200,19625,19975,3807600,"2015-10-20","UNTR"
20225,20750,20100,20650,2512100,"2015-10-21","UNTR"
21050,21050,20125,20300,4203300,"2015-10-22","UNTR"
20900,20900,20075,20300,2270400,"2015-10-23","UNTR"
20500,20500,20075,20300,1416300,"2015-10-26","UNTR"
20050,20275,19625,20275,2323200,"2015-10-27","UNTR"
20000,20000,19425,19825,2275400,"2015-10-28","UNTR"
19400,19400,18375,18375,3212800,"2015-10-29","UNTR"
18800,19150,18100,18100,6020800,"2015-10-30","UNTR"
18200,18450,18125,18400,3495000,"2015-11-02","UNTR"
18575,18625,18250,18325,6676600,"2015-11-03","UNTR"
18600,19100,18500,19000,6119600,"2015-11-04","UNTR"
19000,19250,18600,18700,3132700,"2015-11-05","UNTR"
18500,18600,17900,17925,5579300,"2015-11-06","UNTR"
17925,18100,17525,17900,3585100,"2015-11-09","UNTR"
17750,18500,17525,17600,4770500,"2015-11-10","UNTR"
17650,17875,17500,17750,3287400,"2015-11-11","UNTR"
17550,17825,17550,17550,2925800,"2015-11-12","UNTR"
17400,18100,17200,17750,2964300,"2015-11-13","UNTR"
17400,18000,17200,17700,2126600,"2015-11-16","UNTR"
17950,18250,17550,17550,5263400,"2015-11-17","UNTR"
17525,17600,17050,17050,4557200,"2015-11-18","UNTR"
17100,17450,17100,17200,3690700,"2015-11-19","UNTR"
17200,17250,16950,17075,2401000,"2015-11-20","UNTR"
17075,17075,16650,16675,5043000,"2015-11-23","UNTR"
16650,17375,16550,17000,6456400,"2015-11-24","UNTR"
17000,17200,16775,17100,3761200,"2015-11-25","UNTR"
17100,17175,16825,16900,2194100,"2015-11-26","UNTR"
16700,16925,16625,16650,2419000,"2015-11-27","UNTR"
16550,16900,16050,16300,6986000,"2015-11-30","UNTR"
16600,16700,16025,16300,5789600,"2015-12-01","UNTR"
16300,16650,16225,16550,3949900,"2015-12-02","UNTR"
16350,16400,16100,16100,2688400,"2015-12-03","UNTR"
15800,16150,15625,15675,5321200,"2015-12-04","UNTR"
15875,15900,15625,15800,3332900,"2015-12-07","UNTR"
15625,15700,15200,15200,4357600,"2015-12-08","UNTR"
15200,15200,15200,15200,0,"2015-12-09","UNTR"
15000,15000,14625,14650,4828300,"2015-12-10","UNTR"
14550,14850,14325,14375,4696800,"2015-12-11","UNTR"
14100,14300,13925,14000,3527900,"2015-12-14","UNTR"
14100,15450,14100,15450,5442200,"2015-12-15","UNTR"
15450,15800,15100,15800,4967800,"2015-12-16","UNTR"
15800,15975,15550,15825,3886600,"2015-12-17","UNTR"
15575,15600,15025,15350,3614600,"2015-12-18","UNTR"
15300,15675,15200,15550,1195600,"2015-12-21","UNTR"
15650,15750,15350,15475,3101600,"2015-12-22","UNTR"
15375,15425,15300,15300,1834100,"2015-12-23","UNTR"
15400,16150,15350,16100,2304900,"2015-12-28","UNTR"
16100,16600,16100,16450,2675400,"2015-12-29","UNTR"
16450,17025,16300,16950,5516900,"2015-12-30","UNTR"
16800,16800,16025,16100,3979900,"2016-01-04","UNTR"
16200,16500,16200,16350,2661000,"2016-01-05","UNTR"
16350,16950,16350,16725,4363100,"2016-01-06","UNTR"
16400,16450,16050,16225,4401800,"2016-01-07","UNTR"
16250,16425,16100,16250,4639500,"2016-01-08","UNTR"
16000,16000,15725,15875,3981300,"2016-01-11","UNTR"
16000,16775,16000,16650,3733500,"2016-01-12","UNTR"
16775,16850,16550,16650,3197000,"2016-01-13","UNTR"
16300,16700,16050,16500,3002600,"2016-01-14","UNTR"
16350,16475,16200,16275,3821400,"2016-01-15","UNTR"
15900,16075,15775,15800,2852900,"2016-01-18","UNTR"
16000,16100,15800,16075,2482800,"2016-01-19","UNTR"
16000,16100,15875,16025,4175400,"2016-01-20","UNTR"
15925,16125,15625,15825,4104900,"2016-01-21","UNTR"
16050,16325,15950,16325,2270800,"2016-01-22","UNTR"
16650,17050,16525,16925,3907800,"2016-01-25","UNTR"
16650,16875,16475,16500,2306100,"2016-01-26","UNTR"
16750,17225,16725,16800,4139100,"2016-01-27","UNTR"
16800,17250,16725,16775,3016500,"2016-01-28","UNTR"
16875,17450,16775,17400,5968200,"2016-01-29","UNTR"
17400,17475,17250,17475,2674200,"2016-02-01","UNTR"
17200,17475,16600,16600,2819500,"2016-02-02","UNTR"
16500,16825,16425,16475,1694200,"2016-02-03","UNTR"
16600,16900,16575,16600,1983900,"2016-02-04","UNTR"
16575,17300,16575,17300,2875900,"2016-02-05","UNTR"
16900,17050,16800,17000,942100,"2016-02-09","UNTR"
16850,17100,16475,16500,1981800,"2016-02-10","UNTR"
16325,16700,16325,16475,2893500,"2016-02-11","UNTR"
16400,16450,16000,16000,3731800,"2016-02-12","UNTR"
16250,16325,16050,16100,1525200,"2016-02-15","UNTR"
16200,16300,15600,15850,3264000,"2016-02-16","UNTR"
15850,16225,15850,15925,4236900,"2016-02-17","UNTR"
16025,16350,16025,16125,2913400,"2016-02-18","UNTR"
16075,16225,15750,15925,3734600,"2016-02-19","UNTR"
15850,15925,15725,15725,2271500,"2016-02-22","UNTR"
15800,15825,15025,15025,5038700,"2016-02-23","UNTR"
15000,15025,14475,14750,3481700,"2016-02-24","UNTR"
15000,15175,14725,15100,2984400,"2016-02-25","UNTR"
15000,15350,14525,15225,3588300,"2016-02-26","UNTR"
15000,15650,14900,15525,8837400,"2016-02-29","UNTR"
15350,15400,15025,15025,3687300,"2016-03-01","UNTR"
15200,15350,15100,15125,6498500,"2016-03-02","UNTR"
15275,15475,15200,15350,4565200,"2016-03-03","UNTR"
15350,15350,14850,14975,6026400,"2016-03-04","UNTR"
14975,15075,14825,14875,4890600,"2016-03-07","UNTR"
14875,15425,14875,15350,7200900,"2016-03-08","UNTR"
14975,15650,14950,15475,6852200,"2016-03-10","UNTR"
15475,15475,15475,15475,0,"2016-03-11","UNTR"
15475,15475,15475,15475,0,"2016-03-14","UNTR"
15250,15300,15050,15100,2915400,"2016-03-15","UNTR"
15150,15300,15025,15300,3252300,"2016-03-16","UNTR"
15400,15450,15300,15450,4338400,"2016-03-17","UNTR"
15500,15700,15500,15675,7454000,"2016-03-18","UNTR"
15600,15725,15525,15675,3192300,"2016-03-21","UNTR"
15575,15600,15325,15450,3771900,"2016-03-22","UNTR"
15450,15450,15275,15350,2121300,"2016-03-23","UNTR"
15250,15275,15125,15200,2272200,"2016-03-24","UNTR"
15125,15200,14925,15000,1350000,"2016-03-28","UNTR"
15025,15250,15000,15250,1725900,"2016-03-29","UNTR"
15300,15400,15100,15300,3043900,"2016-03-30","UNTR"
15300,15350,15100,15300,5198100,"2016-03-31","UNTR"
15275,15300,15175,15300,1568100,"2016-04-01","UNTR"
15300,15325,15200,15300,1258600,"2016-04-04","UNTR"
15400,15400,15250,15300,2027900,"2016-04-05","UNTR"
15200,15325,15100,15250,2761100,"2016-04-06","UNTR"
15325,15650,15325,15600,7103300,"2016-04-07","UNTR"
15575,15650,15325,15650,2487900,"2016-04-08","UNTR"
15650,15650,15650,15650,0,"2016-04-11","UNTR"
15300,15475,15250,15275,2066700,"2016-04-12","UNTR"
15275,15275,15275,15275,0,"2016-04-13","UNTR"
15275,15275,15275,15275,0,"2016-04-14","UNTR"
15275,15275,15275,15275,0,"2016-04-15","UNTR"
15275,15275,15275,15275,0,"2016-04-18","UNTR"
15275,15275,15275,15275,0,"2016-04-19","UNTR"
16600,17050,16150,16900,6079100,"2016-04-20","UNTR"
16900,17100,16650,16900,3449500,"2016-04-21","UNTR"
16900,16900,16500,16725,2290500,"2016-04-22","UNTR"
16725,16725,15925,16000,3208200,"2016-04-25","UNTR"
15925,16000,15475,15500,3349200,"2016-04-26","UNTR"
15300,15300,14600,14625,7996700,"2016-04-27","UNTR"
14850,15075,14775,14825,5902100,"2016-04-28","UNTR"
14900,15050,14650,15000,4169700,"2016-04-29","UNTR"
15000,15050,14775,15000,2190000,"2016-05-02","UNTR"
14600,14750,14500,14500,3805400,"2016-05-03","UNTR"
14500,14500,13950,14200,5080900,"2016-05-04","UNTR"
14000,14100,13650,13750,4655000,"2016-05-09","UNTR"
13700,13775,13375,13525,3696200,"2016-05-10","UNTR"
14075,14075,13500,14075,5425300,"2016-05-11","UNTR"
13850,14075,13800,13800,1927600,"2016-05-12","UNTR"
13700,13800,13100,13100,4628800,"2016-05-13","UNTR"
13300,13300,12900,13150,3083100,"2016-05-16","UNTR"
13150,13200,12550,12800,4410100,"2016-05-17","UNTR"
12550,13150,12550,13025,4804100,"2016-05-18","UNTR"
13025,13525,12925,13525,3935600,"2016-05-19","UNTR"
13525,13550,13000,13200,3616200,"2016-05-20","UNTR"
13250,13575,13025,13575,4651000,"2016-05-23","UNTR"
13700,13725,13125,13225,4648000,"2016-05-24","UNTR"
13400,13450,13250,13425,3129400,"2016-05-25","UNTR"
13500,13500,13350,13450,2304500,"2016-05-26","UNTR"
13450,13900,13175,13900,2840700,"2016-05-27","UNTR"
13900,14375,13775,14325,4425700,"2016-05-30","UNTR"
14100,14375,14075,14200,8409400,"2016-05-31","UNTR"
14250,14300,13950,13950,1726200,"2016-06-01","UNTR"
14100,14325,14075,14275,3510500,"2016-06-02","UNTR"
14350,14550,14250,14425,3588800,"2016-06-03","UNTR"
14225,14425,14225,14350,2730200,"2016-06-06","UNTR"
14350,14450,14300,14300,3623200,"2016-06-07","UNTR"
14400,14775,14300,14500,5262500,"2016-06-08","UNTR"
14600,14675,14150,14150,2827200,"2016-06-09","UNTR"
14300,14325,14000,14025,2801200,"2016-06-10","UNTR"
14025,14025,13725,13850,3232700,"2016-06-13","UNTR"
13700,13875,13700,13875,2184100,"2016-06-14","UNTR"
13800,14050,13675,14050,3172600,"2016-06-15","UNTR"
13900,13925,13500,13675,3913900,"2016-06-16","UNTR"
13625,14000,13400,14000,4582200,"2016-06-17","UNTR"
14000,14000,13650,13800,2064500,"2016-06-20","UNTR"
13750,13825,13375,13375,4181900,"2016-06-21","UNTR"
13400,13900,13400,13850,3563700,"2016-06-22","UNTR"
13950,14150,13725,14025,2541300,"2016-06-23","UNTR"
14000,14075,13775,14075,3043100,"2016-06-24","UNTR"
14075,15000,13900,14900,9142400,"2016-06-27","UNTR"
14800,14900,14500,14875,6752900,"2016-06-28","UNTR"
14900,15200,14800,15125,5359100,"2016-06-29","UNTR"
15000,15175,14800,14800,4030200,"2016-06-30","UNTR"
14600,14950,14600,14800,2018200,"2016-07-01","UNTR"
15200,15300,14900,15075,14920600,"2016-07-11","UNTR"
15275,15500,15050,15500,7068800,"2016-07-12","UNTR"
16150,16200,15650,16150,13008700,"2016-07-13","UNTR"
15800,16100,15500,15600,6524900,"2016-07-14","UNTR"
15675,15725,15350,15500,3576800,"2016-07-15","UNTR"
15275,16150,15275,16000,5480200,"2016-07-18","UNTR"
16150,16350,16050,16200,8258200,"2016-07-19","UNTR"
16000,16150,15875,16000,8189700,"2016-07-20","UNTR"
15900,16000,15675,15900,2220100,"2016-07-21","UNTR"
15650,15875,15650,15850,2434300,"2016-07-22","UNTR"
15700,16050,15600,16000,2630400,"2016-07-25","UNTR"
16000,16000,15650,15700,3992700,"2016-07-26","UNTR"
15650,15800,15325,15400,3036800,"2016-07-27","UNTR"
15600,15925,15400,15625,6633900,"2016-07-28","UNTR"
15525,15975,15500,15750,9768200,"2016-07-29","UNTR"
15900,16325,15900,16150,9907400,"2016-08-01","UNTR"
16125,16325,15900,16250,11746500,"2016-08-02","UNTR"
16300,16875,16250,16300,8860900,"2016-08-03","UNTR"
17600,17800,16400,17600,9318800,"2016-08-04","UNTR"
17600,17800,17200,17300,7717500,"2016-08-05","UNTR"
17400,17575,17300,17425,2932600,"2016-08-08","UNTR"
17025,17400,17025,17150,2615500,"2016-08-09","UNTR"
17350,17950,17300,17900,8637500,"2016-08-10","UNTR"
17900,18525,17825,18050,9680200,"2016-08-11","UNTR"
18400,18575,17600,17700,2951800,"2016-08-12","UNTR"
17850,17975,17700,17900,1963400,"2016-08-15","UNTR"
17950,18000,17550,17750,2632100,"2016-08-16","UNTR"
18000,18250,17500,17500,6212700,"2016-08-18","UNTR"
17650,17775,16675,16800,6661500,"2016-08-19","UNTR"
17050,17475,16850,17275,3376200,"2016-08-22","UNTR"
17275,17500,17250,17500,2768000,"2016-08-23","UNTR"
17200,17775,17200,17775,1537700,"2016-08-24","UNTR"
17725,18000,17475,18000,3347500,"2016-08-25","UNTR"
18000,18000,17625,17700,1539500,"2016-08-26","UNTR"
17925,17925,17550,17600,2796400,"2016-08-29","UNTR"
17650,18700,17650,18700,9489400,"2016-08-30","UNTR"
18900,18950,18500,18750,5756800,"2016-08-31","UNTR"
18750,19150,18150,18800,4120900,"2016-09-01","UNTR"
19150,19150,18600,19100,1603300,"2016-09-02","UNTR"
18900,19125,18400,18525,1289700,"2016-09-05","UNTR"
18425,19250,18200,19250,2622700,"2016-09-06","UNTR"
19200,19250,18625,18700,4517200,"2016-09-07","UNTR"
18600,18700,18000,18000,3614200,"2016-09-08","UNTR"
18050,18150,17500,17500,2586600,"2016-09-09","UNTR"
17750,17750,17325,17450,2666100,"2016-09-13","UNTR"
17300,17300,16700,16825,2732900,"2016-09-14","UNTR"
16600,17575,16525,17500,4923200,"2016-09-15","UNTR"
17600,17850,17300,17850,4510100,"2016-09-16","UNTR"
17825,17900,17600,17825,1175800,"2016-09-19","UNTR"
17800,17800,17400,17675,3596300,"2016-09-20","UNTR"
17400,17750,17300,17600,1685900,"2016-09-21","UNTR"
17600,18250,17600,17975,5770900,"2016-09-22","UNTR"
17925,18000,17450,17925,3289500,"2016-09-23","UNTR"
17700,17700,17050,17200,4624000,"2016-09-26","UNTR"
17000,18125,16900,18100,6356300,"2016-09-27","UNTR"
18050,18475,17950,18250,6342300,"2016-09-28","UNTR"
18300,18625,18075,18500,3619400,"2016-09-29","UNTR"
18025,18250,17550,17700,5666100,"2016-09-30","UNTR"
18000,18475,17850,18350,4803100,"2016-10-03","UNTR"
18325,18600,18225,18450,3257800,"2016-10-04","UNTR"
18600,18825,18350,18700,5204100,"2016-10-05","UNTR"
18800,19325,18700,19300,8690600,"2016-10-06","UNTR"
19300,19450,19150,19450,2772300,"2016-10-07","UNTR"
19250,19250,18700,18850,2239300,"2016-10-10","UNTR"
18850,19475,18850,19450,4828500,"2016-10-11","UNTR"
19100,19525,18925,19100,4795000,"2016-10-12","UNTR"
19400,19700,19350,19400,5019500,"2016-10-13","UNTR"
19450,19500,18550,19200,5687000,"2016-10-14","UNTR"
19000,19850,18700,19800,9210300,"2016-10-17","UNTR"
19500,19975,19500,19800,6748200,"2016-10-18","UNTR"
19825,20350,19625,20100,6230100,"2016-10-19","UNTR"
19900,20225,19900,20050,3372300,"2016-10-20","UNTR"
20200,20625,20100,20200,6854500,"2016-10-21","UNTR"
20450,20500,20100,20325,4215200,"2016-10-24","UNTR"
20325,20850,20325,20750,3679300,"2016-10-25","UNTR"
20625,21150,20500,21150,2873600,"2016-10-26","UNTR"
21300,21600,21150,21550,5064400,"2016-10-27","UNTR"
21300,21450,20925,21100,2700600,"2016-10-28","UNTR"
21100,21675,21100,21625,3462400,"2016-10-31","UNTR"
21300,22300,21200,22275,6410900,"2016-11-01","UNTR"
22500,22700,21950,22275,6523900,"2016-11-02","UNTR"
22175,22175,20925,21850,7575200,"2016-11-03","UNTR"
21000,22000,21000,21850,6006400,"2016-11-04","UNTR"
22000,22425,21875,22275,4633800,"2016-11-07","UNTR"
22500,23150,22500,22950,7703000,"2016-11-08","UNTR"
22500,23425,21725,22725,5434900,"2016-11-09","UNTR"
23000,23900,23000,23275,8925900,"2016-11-10","UNTR"
23000,23975,22175,22850,11258900,"2016-11-11","UNTR"
23425,23425,21800,21800,6734500,"2016-11-14","UNTR"
21200,21550,20500,20700,7197400,"2016-11-15","UNTR"
21000,23500,20825,22900,6311700,"2016-11-16","UNTR"
22500,22700,21775,21900,3230000,"2016-11-17","UNTR"
21975,21975,20750,21300,3428600,"2016-11-18","UNTR"
20600,20975,20600,20775,5622300,"2016-11-21","UNTR"
20525,21600,20525,21425,3974100,"2016-11-22","UNTR"
21475,22100,21475,21900,5493100,"2016-11-23","UNTR"
21200,22100,21200,21475,3273300,"2016-11-24","UNTR"
22000,22000,21550,21900,2495500,"2016-11-25","UNTR"
22025,22025,21500,21500,3123900,"2016-11-28","UNTR"
21250,21950,21250,21775,5601000,"2016-11-29","UNTR"
22000,22000,21000,21000,6929400,"2016-11-30","UNTR"
21700,22475,21625,22250,4093600,"2016-12-01","UNTR"
23000,23000,22725,22975,6316900,"2016-12-02","UNTR"
23200,23850,23000,23500,6191600,"2016-12-05","UNTR"
23950,23950,23025,23250,1721200,"2016-12-06","UNTR"
23250,23300,22700,23025,4396100,"2016-12-07","UNTR"
22700,22850,22125,22600,4820200,"2016-12-08","UNTR"
22400,23000,22400,22800,4589200,"2016-12-09","UNTR"
22900,23075,22000,22475,4546800,"2016-12-13","UNTR"
22475,22550,22325,22325,4165300,"2016-12-14","UNTR"
22300,22825,22200,22550,4199800,"2016-12-15","UNTR"
22475,22675,21975,21975,5354100,"2016-12-16","UNTR"
21775,21875,21050,21100,4682900,"2016-12-19","UNTR"
21050,21250,20625,20700,4705100,"2016-12-20","UNTR"
21100,21150,20150,20150,3157200,"2016-12-21","UNTR"
20500,20550,19200,19525,6621900,"2016-12-22","UNTR"
19200,20125,19200,19675,4281600,"2016-12-23","UNTR"
20000,20275,19725,20050,3204300,"2016-12-27","UNTR"
20500,20775,20300,20775,3281000,"2016-12-28","UNTR"
20400,21000,20400,20950,3132200,"2016-12-29","UNTR"
20900,21450,20850,21250,2367800,"2016-12-30","UNTR"
21250,21250,21250,21250,0,"2017-01-02","UNTR"
21200,21200,20575,21000,2865600,"2017-01-03","UNTR"
21025,21425,20900,21400,2615000,"2017-01-04","UNTR"
20900,22075,20900,21975,3816300,"2017-01-05","UNTR"
21800,22125,21600,21700,1652600,"2017-01-06","UNTR"
22200,22200,21700,21900,2823600,"2017-01-09","UNTR"
21500,22025,21400,21950,2445700,"2017-01-10","UNTR"
22000,22000,21600,21800,1592100,"2017-01-11","UNTR"
21700,21700,21225,21225,2319300,"2017-01-12","UNTR"
21500,22100,21325,21925,4668300,"2017-01-13","UNTR"
21525,21975,21525,21550,1287400,"2017-01-16","UNTR"
21400,21600,21375,21400,698200,"2017-01-17","UNTR"
21650,21700,21575,21700,1549500,"2017-01-18","UNTR"
21700,21775,21675,21775,4317400,"2017-01-19","UNTR"
21700,22250,21500,22000,2241000,"2017-01-20","UNTR"
22200,22200,21500,21975,2533500,"2017-01-23","UNTR"
22200,22850,22125,22800,7806300,"2017-01-24","UNTR"
22900,22900,22475,22625,3654400,"2017-01-25","UNTR"
22800,22975,22675,22900,3925700,"2017-01-26","UNTR"
22975,22975,22275,22600,1268400,"2017-01-27","UNTR"
22975,22975,22350,22375,893700,"2017-01-30","UNTR"
21850,22625,21850,21850,2047000,"2017-01-31","UNTR"
22075,22700,22075,22300,3418700,"2017-02-01","UNTR"
22400,22625,22350,22600,3861000,"2017-02-02","UNTR"
22725,23025,22700,23000,8766300,"2017-02-03","UNTR"
23000,23250,23000,23075,2216500,"2017-02-06","UNTR"
23075,23125,22750,23100,3320800,"2017-02-07","UNTR"
23075,23075,22925,23000,3529000,"2017-02-08","UNTR"
23000,23000,22600,22750,2773700,"2017-02-09","UNTR"
22900,23400,22600,23000,9565900,"2017-02-10","UNTR"
23100,23400,23100,23325,3061600,"2017-02-13","UNTR"
23075,23325,23000,23025,2440200,"2017-02-14","UNTR"
23025,23025,23025,23025,0,"2017-02-15","UNTR"
22775,23825,22775,23825,4085100,"2017-02-16","UNTR"
23100,24350,22825,23875,6471200,"2017-02-17","UNTR"
24200,24700,23950,24425,2546600,"2017-02-20","UNTR"
24500,24600,24425,24475,3127200,"2017-02-21","UNTR"
24400,24550,23750,24375,3282700,"2017-02-22","UNTR"
24625,24650,24450,24650,5536400,"2017-02-23","UNTR"
24800,25525,24775,25500,4753300,"2017-02-24","UNTR"
24875,25175,24675,24925,2784100,"2017-02-27","UNTR"
25100,25475,24650,24650,6150000,"2017-02-28","UNTR"
24950,24950,23750,23900,2475200,"2017-03-01","UNTR"
24250,25200,24250,25075,3291500,"2017-03-02","UNTR"
25075,25125,24650,25100,2215100,"2017-03-03","UNTR"
25100,26200,25100,26200,8768000,"2017-03-06","UNTR"
26350,26600,25625,26000,4097500,"2017-03-07","UNTR"
26300,26300,25500,25600,3732400,"2017-03-08","UNTR"
25900,26200,25025,25900,4620700,"2017-03-09","UNTR"
25900,25900,25200,25750,4051800,"2017-03-10","UNTR"
25750,25900,25300,25400,2019400,"2017-03-13","UNTR"
25550,26125,25550,25950,4308100,"2017-03-14","UNTR"
25950,25950,25125,25350,1962200,"2017-03-15","UNTR"
25700,25875,25600,25700,4174700,"2017-03-16","UNTR"
25925,27000,25800,27000,5801500,"2017-03-17","UNTR"
27200,27275,25750,26075,3075800,"2017-03-20","UNTR"
26250,27250,26250,27250,3943200,"2017-03-21","UNTR"
27125,27800,26600,27800,5783500,"2017-03-22","UNTR"
27650,27975,27550,27600,3413700,"2017-03-23","UNTR"
27625,27925,27550,27775,2557200,"2017-03-24","UNTR"
27150,27425,27075,27150,4892400,"2017-03-27","UNTR"
27500,28200,27450,27850,3458300,"2017-03-29","UNTR"
27850,28100,27350,27850,4239800,"2017-03-30","UNTR"
27900,27900,26500,26500,4614700,"2017-03-31","UNTR"
27000,28375,27000,27825,6550200,"2017-04-03","UNTR"
29000,29450,28750,29150,4085800,"2017-04-04","UNTR"
29150,29150,29150,29150,0,"2017-04-05","UNTR"
29000,29175,28550,29000,2791500,"2017-04-06","UNTR"
28750,28900,28450,28700,2974600,"2017-04-07","UNTR"
28700,28775,28525,28600,1627500,"2017-04-10","UNTR"
28625,29100,28350,29000,7201500,"2017-04-11","UNTR"
29100,29200,28775,29000,2478100,"2017-04-12","UNTR"
28950,28950,27900,28150,3870000,"2017-04-13","UNTR"
28475,28475,27225,27225,3769300,"2017-04-17","UNTR"
27600,27925,27500,27850,3445500,"2017-04-18","UNTR"
27850,27850,27850,27850,0,"2017-04-19","UNTR"
27500,27825,27150,27400,5085100,"2017-04-20","UNTR"
27300,27350,26900,26925,2823200,"2017-04-21","UNTR"
26850,26925,26150,26600,5957200,"2017-04-25","UNTR"
26550,27950,26400,27900,5980500,"2017-04-26","UNTR"
27900,27900,27125,27250,3235800,"2017-04-27","UNTR"
27350,27450,26825,26900,3862400,"2017-04-28","UNTR"
26900,26900,25850,26000,5115500,"2017-05-02","UNTR"
25975,26425,25750,25900,2906400,"2017-05-03","UNTR"
26100,26100,24925,25050,4997600,"2017-05-04","UNTR"
25150,25200,24750,25050,4371700,"2017-05-05","UNTR"
25350,26325,25350,25900,8069700,"2017-05-08","UNTR"
26000,26200,24750,25500,7799800,"2017-05-09","UNTR"
25500,25500,25025,25050,3632700,"2017-05-10","UNTR"
25300,25350,24300,24375,6216600,"2017-05-12","UNTR"
24400,24675,24100,24550,2611400,"2017-05-15","UNTR"
24650,24700,23625,23825,4722000,"2017-05-16","UNTR"
23750,24100,23025,23100,7034400,"2017-05-17","UNTR"
23100,24000,22875,23450,8523300,"2017-05-18","UNTR"
23725,24375,23400,24150,7065300,"2017-05-19","UNTR"
24600,25000,24125,24400,5781200,"2017-05-22","UNTR"
24700,24800,24275,24600,6348800,"2017-05-23","UNTR"
24500,24600,24000,24100,3787900,"2017-05-24","UNTR"
24575,24675,24050,24575,8073300,"2017-05-26","UNTR"
24750,26100,24650,26025,7014200,"2017-05-29","UNTR"
26300,27100,26200,27075,6460000,"2017-05-30","UNTR"
26525,27775,26250,27775,9556500,"2017-05-31","UNTR"
27775,27775,27775,27775,0,"2017-06-01","UNTR"
27200,27200,26500,26550,3974900,"2017-06-02","UNTR"
26725,27000,26200,26550,3106200,"2017-06-05","UNTR"
26975,27050,26750,26950,4264100,"2017-06-06","UNTR"
27225,27225,26950,27150,2691800,"2017-06-07","UNTR"
27200,27350,27025,27200,2045900,"2017-06-08","UNTR"
27300,27300,25975,26500,5631900,"2017-06-09","UNTR"
26250,27200,26250,27075,3610100,"2017-06-12","UNTR"
27200,27325,26900,27325,1771800,"2017-06-13","UNTR"
27025,27700,27025,27700,3012000,"2017-06-14","UNTR"
27475,27475,27050,27475,2782800,"2017-06-15","UNTR"
27475,27475,26500,26500,9610200,"2017-06-16","UNTR"
26650,26900,26150,26450,3472500,"2017-06-19","UNTR"
26750,27000,26575,27000,4884400,"2017-06-20","UNTR"
26775,27200,26575,27200,4307100,"2017-06-21","UNTR"
27500,27550,27300,27450,3455800,"2017-06-22","UNTR"
27450,27450,27450,27450,0,"2017-06-23","UNTR"
27450,27450,27450,27450,0,"2017-06-26","UNTR"
27450,27450,27450,27450,0,"2017-06-27","UNTR"
27450,27450,27450,27450,0,"2017-06-28","UNTR"
27450,27450,27450,27450,0,"2017-06-29","UNTR"
27450,27450,27450,27450,0,"2017-06-30","UNTR"
27800,28950,26175,28850,10273000,"2017-07-03","UNTR"
28900,28900,28250,28500,3009800,"2017-07-04","UNTR"
28625,28625,27600,27825,2499500,"2017-07-05","UNTR"
28125,28125,27875,28100,2911100,"2017-07-06","UNTR"
28350,28350,27000,27200,1722500,"2017-07-07","UNTR"
27450,27900,27450,27625,1302600,"2017-07-10","UNTR"
27625,27975,27625,27975,1567600,"2017-07-11","UNTR"
27500,28100,27500,27925,2729400,"2017-07-12","UNTR"
28000,28050,27525,28000,4077000,"2017-07-13","UNTR"
28200,28200,27525,28000,2016700,"2017-07-14","UNTR"
28000,28125,27850,27950,1883000,"2017-07-17","UNTR"
27625,28000,27625,27975,2895800,"2017-07-18","UNTR"
28000,28750,27825,28550,7173300,"2017-07-19","UNTR"
28600,28900,28350,28850,4140500,"2017-07-20","UNTR"
28850,28875,28675,28825,2854700,"2017-07-21","UNTR"
28850,28900,27925,28300,3999200,"2017-07-24","UNTR"
28050,28900,28025,28900,3281200,"2017-07-25","UNTR"
28900,28900,28500,28850,1874300,"2017-07-26","UNTR"
28900,29000,28825,28950,2014100,"2017-07-27","UNTR"
29525,29575,29225,29350,4231600,"2017-07-28","UNTR"
29500,30200,29350,30100,4072600,"2017-07-31","UNTR"
30300,30900,30300,30500,4369700,"2017-08-01","UNTR"
30400,30500,29525,30400,1767100,"2017-08-02","UNTR"
30000,30000,29200,29200,1957900,"2017-08-03","UNTR"
29250,29725,28850,29200,2089400,"2017-08-04","UNTR"
29300,29375,28500,28700,1248100,"2017-08-07","UNTR"
28975,29275,28850,29200,2652000,"2017-08-08","UNTR"
29300,29825,29000,29825,2673100,"2017-08-09","UNTR"
29750,30525,29500,30425,1343300,"2017-08-10","UNTR"
30200,30300,29575,29600,2169400,"2017-08-11","UNTR"
29600,30000,29575,29900,1882400,"2017-08-14","UNTR"
29550,30200,29500,30175,2296400,"2017-08-15","UNTR"
30175,30275,29625,29975,1982600,"2017-08-16","UNTR"
29975,29975,29975,29975,0,"2017-08-17","UNTR"
29900,30150,29000,29475,3902600,"2017-08-18","UNTR"
29650,29650,28750,28900,2335600,"2017-08-21","UNTR"
29050,29600,29050,29550,3101100,"2017-08-22","UNTR"
29700,29700,29425,29500,1259100,"2017-08-23","UNTR"
29700,30500,29600,30475,6593600,"2017-08-24","UNTR"
30375,30700,29925,30350,1612800,"2017-08-25","UNTR"
30600,31000,30200,30600,2128600,"2017-08-28","UNTR"
30850,30850,30350,30600,1796700,"2017-08-29","UNTR"
30400,30600,29975,30300,2802300,"2017-08-30","UNTR"
30450,30450,29875,30300,2476100,"2017-08-31","UNTR"
30300,30300,30300,30300,0,"2017-09-01","UNTR"
30400,30425,29500,29700,1700500,"2017-09-04","UNTR"
29850,30400,29700,30400,1883100,"2017-09-05","UNTR"
30200,30325,30125,30325,1570400,"2017-09-06","UNTR"
30500,31975,30375,31975,2987500,"2017-09-07","UNTR"
31900,31900,31575,31600,1526400,"2017-09-08","UNTR"
31950,31950,31575,31850,1374400,"2017-09-11","UNTR"
31850,31850,31550,31600,1622100,"2017-09-12","UNTR"
31275,31600,29700,30375,2398000,"2017-09-13","UNTR"
30375,30625,29975,30000,2834100,"2017-09-14","UNTR"
30250,31050,29850,31050,3295600,"2017-09-15","UNTR"
31050,31100,30475,30700,1340600,"2017-09-18","UNTR"
30800,31400,30450,31100,3609900,"2017-09-19","UNTR"
31900,32200,31250,31975,3066300,"2017-09-20","UNTR"
31975,31975,31975,31975,0,"2017-09-21","UNTR"
31975,32275,30675,30675,3418000,"2017-09-22","UNTR"
30675,30950,29925,30275,1337300,"2017-09-25","UNTR"
30500,31650,30425,31000,4945700,"2017-09-26","UNTR"
31300,31450,30075,30425,1917100,"2017-09-27","UNTR"
30425,31900,30425,31400,2743300,"2017-09-28","UNTR"
30800,32400,30800,32000,2358900,"2017-09-29","UNTR"
32100,32550,31800,32100,819300,"2017-10-02","UNTR"
32700,33700,32200,33000,3820000,"2017-10-03","UNTR"
33300,34250,33000,33550,2277300,"2017-10-04","UNTR"
33200,33200,32050,32175,3802800,"2017-10-05","UNTR"
32400,32750,32175,32525,2458200,"2017-10-06","UNTR"
32500,33150,32375,33125,2826500,"2017-10-09","UNTR"
33200,34250,32825,34250,3431000,"2017-10-10","UNTR"
34000,34300,33875,34250,2490700,"2017-10-11","UNTR"
34250,35500,33875,34700,3660900,"2017-10-12","UNTR"
34500,34775,33900,34250,2288100,"2017-10-13","UNTR"
34300,35400,34100,34450,3401900,"2017-10-16","UNTR"
35050,35350,34025,34025,2932300,"2017-10-17","UNTR"
34300,34900,34025,34900,2916100,"2017-10-18","UNTR"
35000,35000,34350,34350,1445500,"2017-10-19","UNTR"
34500,34550,33000,33000,4100300,"2017-10-20","UNTR"
33250,33325,32150,32150,3941500,"2017-10-23","UNTR"
32150,32450,32050,32050,3892900,"2017-10-24","UNTR"
32300,35500,32200,34950,13271000,"2017-10-25","UNTR"
35450,35800,33300,33300,2928300,"2017-10-26","UNTR"
33650,34850,32600,32675,4714200,"2017-10-27","UNTR"
33025,34100,33025,34100,3462400,"2017-10-30","UNTR"
34900,34900,33750,34675,3395600,"2017-10-31","UNTR"
35000,36325,34950,36250,3805900,"2017-11-01","UNTR"
36500,37250,35200,35500,3977800,"2017-11-02","UNTR"
35975,35975,34825,35300,3162600,"2017-11-03","UNTR"
34850,35450,34850,35300,2348200,"2017-11-06","UNTR"
35300,35900,35250,35775,2226400,"2017-11-07","UNTR"
35300,35475,34000,34250,4843900,"2017-11-08","UNTR"
34250,34625,33850,34100,2870000,"2017-11-09","UNTR"
33700,33750,32700,32725,7483700,"2017-11-10","UNTR"
32900,33300,32700,32875,3641700,"2017-11-13","UNTR"
33000,33675,33000,33525,4382300,"2017-11-14","UNTR"
33525,33675,32625,32700,4466200,"2017-11-15","UNTR"
32675,33400,32625,33200,3912600,"2017-11-16","UNTR"
33025,33525,33025,33075,2203100,"2017-11-17","UNTR"
33425,33425,32200,32200,2471800,"2017-11-20","UNTR"
32300,32675,31100,31575,5891400,"2017-11-21","UNTR"
31625,32500,31450,32500,4968400,"2017-11-22","UNTR"
32600,32700,32125,32375,1987100,"2017-11-23","UNTR"
32375,32500,31575,31800,3862400,"2017-11-24","UNTR"
31700,31800,30775,31800,5627500,"2017-11-27","UNTR"
31600,32400,31000,32400,6320700,"2017-11-28","UNTR"
32700,33900,32425,33900,7945000,"2017-11-29","UNTR"
33650,33900,33000,33500,12002400,"2017-11-30","UNTR"
33500,33500,33500,33500,0,"2017-12-01","UNTR"
33500,33700,32075,33000,8148300,"2017-12-04","UNTR"
33000,33300,32600,32725,2630500,"2017-12-05","UNTR"
32800,32850,32500,32675,3293800,"2017-12-06","UNTR"
32700,33050,32675,33000,1866100,"2017-12-07","UNTR"
33100,33200,32700,32900,2103900,"2017-12-08","UNTR"
33000,33000,32450,32450,2722900,"2017-12-11","UNTR"
32050,32200,31700,32000,3374200,"2017-12-12","UNTR"
32300,33225,32275,33100,3121700,"2017-12-13","UNTR"
33250,33375,32450,33375,4108500,"2017-12-14","UNTR"
32900,33125,32600,33050,4817500,"2017-12-15","UNTR"
32800,33100,32650,33100,3729900,"2017-12-18","UNTR"
32900,33400,32825,33400,3238100,"2017-12-19","UNTR"
33200,33400,32700,32825,4739800,"2017-12-20","UNTR"
32975,33900,32950,33725,3595200,"2017-12-21","UNTR"
33750,34450,33750,34250,3316500,"2017-12-22","UNTR"
34250,34250,34250,34250,0,"2017-12-25","UNTR"
34250,34250,34250,34250,0,"2017-12-26","UNTR"
34250,34700,34225,34575,2081000,"2017-12-27","UNTR"
34575,34600,34225,34600,2636700,"2017-12-28","UNTR"
34600,35400,34575,35400,4163100,"2017-12-29","UNTR"
35400,35400,35400,35400,0,"2018-01-01","UNTR"
35400,35400,34100,34150,3701100,"2018-01-02","UNTR"
34025,34100,32800,33075,4653700,"2018-01-03","UNTR"
33500,34000,33125,34000,3575000,"2018-01-04","UNTR"
33750,35425,33750,35425,4634300,"2018-01-05","UNTR"
35175,35800,35000,35700,3940600,"2018-01-08","UNTR"
35725,35975,35600,35900,4383400,"2018-01-09","UNTR"
36000,37200,35950,36900,6453100,"2018-01-10","UNTR"
36900,37375,36500,36850,2396300,"2018-01-11","UNTR"
36500,37225,36450,37025,3433800,"2018-01-12","UNTR"
37350,37350,36875,37175,1136200,"2018-01-15","UNTR"
37200,37500,37150,37325,2647900,"2018-01-16","UNTR"
37300,37700,36850,37700,2001200,"2018-01-17","UNTR"
37400,37775,37000,37200,3381800,"2018-01-18","UNTR"
37000,37600,36725,37400,2977200,"2018-01-19","UNTR"
37400,39400,37100,38525,4824300,"2018-01-22","UNTR"
38975,40450,38400,40425,3718900,"2018-01-23","UNTR"
40425,40500,39300,40000,3453800,"2018-01-24","UNTR"
40100,40325,39950,39975,4421800,"2018-01-25","UNTR"
39675,40000,39400,39650,1423100,"2018-01-26","UNTR"
39650,39925,39200,39800,3433100,"2018-01-29","UNTR"
39200,39350,38125,38500,4643000,"2018-01-30","UNTR"
38450,39425,38200,38900,5412800,"2018-01-31","UNTR"
38900,39275,38800,38800,5041300,"2018-02-01","UNTR"
39425,39625,39000,39200,2976300,"2018-02-02","UNTR"
38400,39700,37525,38575,2146900,"2018-02-05","UNTR"
37775,38325,37500,37700,6184000,"2018-02-06","UNTR"
38325,39600,38325,38500,3638900,"2018-02-07","UNTR"
38500,38825,38350,38750,2823500,"2018-02-08","UNTR"
38500,38600,37900,38600,4363200,"2018-02-09","UNTR"
38000,38000,37200,37650,3180000,"2018-02-12","UNTR"
37750,38000,37625,37650,2944500,"2018-02-13","UNTR"
37700,38075,37625,37725,1144800,"2018-02-14","UNTR"
38100,38200,37725,37750,1369100,"2018-02-15","UNTR"
37750,37750,37750,37750,0,"2018-02-16","UNTR"
38000,38350,38000,38200,2193100,"2018-02-19","UNTR"
38125,38200,37325,37350,2466000,"2018-02-20","UNTR"
37350,37850,36325,37000,4768900,"2018-02-21","UNTR"
36900,36900,35825,35875,5752300,"2018-02-22","UNTR"
36000,37175,36000,37000,6904400,"2018-02-23","UNTR"
37100,37250,36400,36600,2592800,"2018-02-26","UNTR"
36600,37000,36550,36600,5791300,"2018-02-27","UNTR"
36500,36500,34850,35600,11188100,"2018-02-28","UNTR"
35700,37000,35250,36525,4192900,"2018-03-01","UNTR"
36525,36550,35500,35700,3938800,"2018-03-02","UNTR"
36000,36000,35100,35175,3868800,"2018-03-05","UNTR"
35600,36125,35600,36075,3056000,"2018-03-06","UNTR"
36175,36225,34675,34900,5016000,"2018-03-07","UNTR"
35500,36475,34900,35975,3678200,"2018-03-08","UNTR"
36450,36500,35225,36225,3419400,"2018-03-09","UNTR"
36250,36500,35925,36450,3581400,"2018-03-12","UNTR"
36650,36650,35200,35200,5234000,"2018-03-13","UNTR"
35600,35700,33500,33700,5887300,"2018-03-14","UNTR"
33400,34075,32900,33700,4890200,"2018-03-15","UNTR"
33500,33500,32550,32575,9680100,"2018-03-16","UNTR"
32700,32800,32350,32500,4637100,"2018-03-19","UNTR"
32800,33000,31875,32050,6216200,"2018-03-20","UNTR"
32500,32800,32275,32400,7086900,"2018-03-21","UNTR"
32650,33075,32475,32700,7281900,"2018-03-22","UNTR"
31200,32050,31200,32000,5236000,"2018-03-23","UNTR"
32000,32100,31400,32000,4856600,"2018-03-26","UNTR"
32800,33000,31125,32000,11980400,"2018-03-27","UNTR"
31950,32100,31700,31800,6610900,"2018-03-28","UNTR"
31800,32550,31050,32000,6935200,"2018-03-29","UNTR"
32000,32000,32000,32000,0,"2018-03-30","UNTR"
32000,32700,31875,32150,6218400,"2018-04-02","UNTR"
32100,32575,31850,32100,4916600,"2018-04-03","UNTR"
32100,32350,31850,32000,5458800,"2018-04-04","UNTR"
32450,32475,31925,32200,5128300,"2018-04-05","UNTR"
32300,32400,32025,32200,3010900,"2018-04-06","UNTR"
32475,34475,32475,34475,3632400,"2018-04-09","UNTR"
34475,35650,33600,35650,4591000,"2018-04-10","UNTR"
36000,36100,34900,35575,6352700,"2018-04-11","UNTR"
35575,35825,35000,35200,3356300,"2018-04-12","UNTR"
35500,35525,35075,35100,2276600,"2018-04-13","UNTR"
35100,35100,35100,35100,0,"2018-04-16","UNTR"
35100,35100,35100,35100,0,"2018-04-17","UNTR"
37000,37500,36325,36800,4157000,"2018-04-18","UNTR"
36800,36800,36800,36800,0,"2018-04-19","UNTR"
36800,36800,36800,36800,0,"2018-04-20","UNTR"
36975,37650,36225,37600,3483600,"2018-04-23","UNTR"
37550,38000,36900,37900,5784000,"2018-04-24","UNTR"
37900,37900,37900,37900,0,"2018-04-25","UNTR"
37900,37900,37900,37900,0,"2018-04-26","UNTR"
37900,37900,37900,37900,0,"2018-04-27","UNTR"
34350,34425,33625,34100,4826900,"2018-04-30","UNTR"
34100,34100,34100,34100,0,"2018-05-01","UNTR"
34300,34350,33100,33250,8025300,"2018-05-02","UNTR"
33500,34275,31650,33500,8281800,"2018-05-03","UNTR"
33500,33950,32825,33625,4111600,"2018-05-04","UNTR"
33875,33875,32750,32800,3317900,"2018-05-07","UNTR"
33050,33100,32000,32250,3527300,"2018-05-08","UNTR"
31700,33900,31700,33075,5852600,"2018-05-09","UNTR"
33075,33075,33075,33075,0,"2018-05-10","UNTR"
34000,35900,33700,35375,4062700,"2018-05-11","UNTR"
35400,35800,34450,35800,2822000,"2018-05-14","UNTR"
35775,35800,34625,34700,3683100,"2018-05-15","UNTR"
34400,35400,34400,34775,4196800,"2018-05-16","UNTR"
35350,36925,35200,36275,6578700,"2018-05-17","UNTR"
35925,36400,35500,35825,3655900,"2018-05-18","UNTR"
35875,35950,35025,35300,2287700,"2018-05-21","UNTR"
35450,36400,35450,35975,3988000,"2018-05-22","UNTR"
35500,36625,35500,36425,4455300,"2018-05-23","UNTR"
36900,37200,36450,36950,3442300,"2018-05-24","UNTR"
37000,38200,36925,37500,4872400,"2018-05-25","UNTR"
37500,37500,36100,36100,3277700,"2018-05-28","UNTR"
36100,36100,36100,36100,0,"2018-05-29","UNTR"
36450,37200,36350,36800,5440900,"2018-05-30","UNTR"
37100,37100,34650,35050,13378000,"2018-05-31","UNTR"
35050,35050,35050,35050,0,"2018-06-01","UNTR"
35000,36025,35000,35750,6071300,"2018-06-04","UNTR"
36075,36500,35725,36500,2202600,"2018-06-05","UNTR"
36300,36300,35225,35475,3833800,"2018-06-06","UNTR"
35500,36300,35475,36175,2930900,"2018-06-07","UNTR"
36150,36150,34800,34800,6516600,"2018-06-08","UNTR"
34800,34800,34800,34800,0,"2018-06-11","UNTR"
34800,34800,34800,34800,0,"2018-06-12","UNTR"
34800,34800,34800,34800,0,"2018-06-13","UNTR"
34800,34800,34800,34800,0,"2018-06-14","UNTR"
34800,34800,34800,34800,0,"2018-06-15","UNTR"
34800,34800,34800,34800,0,"2018-06-18","UNTR"
34800,34800,34800,34800,0,"2018-06-19","UNTR"
33800,33800,33000,33500,9462200,"2018-06-20","UNTR"
33225,33750,33050,33375,3582300,"2018-06-21","UNTR"
33375,33700,32800,32975,3590000,"2018-06-22","UNTR"
32975,33850,32100,32800,4417200,"2018-06-25","UNTR"
32600,32850,32125,32525,3643100,"2018-06-26","UNTR"
32525,32925,32125,32200,3520900,"2018-06-27","UNTR"
32800,33175,31175,31225,4537600,"2018-06-28","UNTR"
31000,32050,31000,31600,5302200,"2018-06-29","UNTR"
31725,32700,31725,32400,2911800,"2018-07-02","UNTR"
32600,32700,31425,31900,2393400,"2018-07-03","UNTR"
31800,32500,31150,32100,1820700,"2018-07-04","UNTR"
32450,33425,32200,33250,3103900,"2018-07-05","UNTR"
33550,33750,33400,33575,2748500,"2018-07-06","UNTR"
34000,34000,32550,32600,3669500,"2018-07-09","UNTR"
33150,33400,33075,33400,2081100,"2018-07-10","UNTR"
33300,33300,32500,32800,2381100,"2018-07-11","UNTR"
32300,33050,32000,32000,4513800,"2018-07-12","UNTR"
32375,33325,32350,33050,4970000,"2018-07-13","UNTR"
33050,33350,32550,33300,3413300,"2018-07-16","UNTR"
33500,33500,32725,32800,3303700,"2018-07-17","UNTR"
32500,33100,32500,33000,3519100,"2018-07-18","UNTR"
32700,33175,32700,32975,3041600,"2018-07-19","UNTR"
32700,32775,32300,32300,1889500,"2018-07-20","UNTR"
32300,33000,32300,33000,2442500,"2018-07-23","UNTR"
33000,33400,32900,32900,3004900,"2018-07-24","UNTR"
33100,34625,33100,34550,5272100,"2018-07-25","UNTR"
34700,35075,34475,34925,3532500,"2018-07-26","UNTR"
35600,35650,34900,35400,5408800,"2018-07-27","UNTR"
35650,36075,35475,35925,4718100,"2018-07-30","UNTR"
35675,35725,35050,35250,3514000,"2018-07-31","UNTR"
35250,36100,35225,35975,3440700,"2018-08-01","UNTR"
35950,35950,35325,35525,3156600,"2018-08-02","UNTR"
34950,35450,34025,34900,4863900,"2018-08-03","UNTR"
34900,35975,34900,35800,2223200,"2018-08-06","UNTR"
35750,35975,35225,35975,3216400,"2018-08-07","UNTR"
36500,37450,35725,36025,3685900,"2018-08-08","UNTR"
36350,37175,36025,36600,5321200,"2018-08-09","UNTR"
36625,36850,35800,36275,4337700,"2018-08-10","UNTR"
35450,35450,34275,34500,4857200,"2018-08-13","UNTR"
34200,34775,33450,34050,5820700,"2018-08-14","UNTR"
34075,34550,33000,34000,4201200,"2018-08-15","UNTR"
33525,33800,32650,33400,5146700,"2018-08-16","UNTR"
33400,33400,33400,33400,0,"2018-08-17","UNTR"
33600,35100,33600,34975,4471400,"2018-08-20","UNTR"
34750,35050,34200,34675,4130000,"2018-08-21","UNTR"
34675,34675,34675,34675,0,"2018-08-22","UNTR"
35000,35500,34350,35000,5691400,"2018-08-23","UNTR"
35000,35000,33800,34200,3001200,"2018-08-24","UNTR"
34500,35075,34375,34925,2461400,"2018-08-27","UNTR"
35000,35300,34325,34400,2454000,"2018-08-28","UNTR"
34250,35350,34250,35000,3114100,"2018-08-29","UNTR"
35000,35075,34250,34450,2462200,"2018-08-30","UNTR"
34050,34400,33700,34400,4819400,"2018-08-31","UNTR"
34450,34500,34000,34100,2082300,"2018-09-03","UNTR"
33800,34100,33500,33500,1926800,"2018-09-04","UNTR"
33250,33250,31375,32450,6227000,"2018-09-05","UNTR"
31850,33200,31750,33000,5969000,"2018-09-06","UNTR"
32875,33475,32800,33125,5009400,"2018-09-07","UNTR"
32950,33000,32500,32700,2593100,"2018-09-10","UNTR"
32700,32700,32700,32700,0,"2018-09-11","UNTR"
32700,33250,32125,32125,4244400,"2018-09-12","UNTR"
32300,32975,32175,32200,2557100,"2018-09-13","UNTR"
32300,33225,32300,32875,2471300,"2018-09-14","UNTR"
32725,32725,31900,32150,1886800,"2018-09-17","UNTR"
32150,32150,31525,31975,4403200,"2018-09-18","UNTR"
32000,32500,32000,32300,2135800,"2018-09-19","UNTR"
32250,33225,32100,32800,5518800,"2018-09-20","UNTR"
33175,33325,32500,33300,4170000,"2018-09-21","UNTR"
33300,33800,32450,32450,4129900,"2018-09-24","UNTR"
32450,32775,32000,32150,1389500,"2018-09-25","UNTR"
32075,32075,31050,31125,12810400,"2018-09-26","UNTR"
31400,32275,31375,32175,6537100,"2018-09-27","UNTR"
32500,33000,32275,33000,5318100,"2018-09-28","UNTR"
33075,33400,32500,32775,3426300,"2018-10-01","UNTR"
32775,32800,32000,32425,4463700,"2018-10-02","UNTR"
32175,32550,32025,32500,1858200,"2018-10-03","UNTR"
32150,32175,31800,31925,4589100,"2018-10-04","UNTR"
31825,32700,31750,32600,3231500,"2018-10-05","UNTR"
32550,32750,32050,32075,3421100,"2018-10-08","UNTR"
32250,32250,31700,32000,3758900,"2018-10-09","UNTR"
32100,32400,31500,32300,4090600,"2018-10-10","UNTR"
31750,31925,31400,31400,4759200,"2018-10-11","UNTR"
31325,32125,31300,31675,3124700,"2018-10-12","UNTR"
31775,31975,31225,31450,1603500,"2018-10-15","UNTR"
31675,31750,31000,31750,2977600,"2018-10-16","UNTR"
32150,32150,31600,32000,2986200,"2018-10-17","UNTR"
31800,31925,31625,31925,1920700,"2018-10-18","UNTR"
31925,32750,31850,32400,5989800,"2018-10-19","UNTR"
32475,32600,32050,32375,2009400,"2018-10-22","UNTR"
32375,32375,32050,32125,3119900,"2018-10-23","UNTR"
31800,32625,31800,31800,2845500,"2018-10-24","UNTR"
31250,32650,31250,32050,4070000,"2018-10-25","UNTR"
32200,33475,32175,33400,5448600,"2018-10-26","UNTR"
33900,34000,32300,32500,4767100,"2018-10-29","UNTR"
32800,32900,32025,32700,2092300,"2018-10-30","UNTR"
32975,33500,32250,33500,4742900,"2018-10-31","UNTR"
33500,33875,33425,33475,3323300,"2018-11-01","UNTR"
33725,33750,32675,32875,3789400,"2018-11-02","UNTR"
32800,33250,32400,32650,3157100,"2018-11-05","UNTR"
32900,33875,32900,33500,7406500,"2018-11-06","UNTR"
33800,34225,33675,33975,5192000,"2018-11-07","UNTR"
34500,34850,34175,34750,5221600,"2018-11-08","UNTR"
34775,35025,34625,34900,5667200,"2018-11-09","UNTR"
35050,35050,33075,33075,3687400,"2018-11-12","UNTR"
32825,34975,32750,34900,4963400,"2018-11-13","UNTR"
34900,34975,34150,34500,2663800,"2018-11-14","UNTR"
34750,35150,34450,35075,4595000,"2018-11-15","UNTR"
35200,35525,34500,34800,3757000,"2018-11-16","UNTR"
34800,34875,34000,34400,3882000,"2018-11-19","UNTR"
34400,34400,34400,34400,0,"2018-11-20","UNTR"
33650,34525,31250,31950,14320300,"2018-11-21","UNTR"
32075,32500,31400,31800,7385000,"2018-11-22","UNTR"
32100,32150,31775,31850,3206500,"2018-11-23","UNTR"
31850,32000,30425,30675,8689400,"2018-11-26","UNTR"
30775,30825,29825,29950,8298700,"2018-11-27","UNTR"
29950,30000,28950,29000,15486000,"2018-11-28","UNTR"
29200,29825,28725,29350,10576800,"2018-11-29","UNTR"
29200,29350,27350,27500,22953100,"2018-11-30","UNTR"
28000,28625,27525,28600,12880400,"2018-12-03","UNTR"
28800,29975,28800,29825,13490300,"2018-12-04","UNTR"
29800,30275,29350,29725,7654500,"2018-12-05","UNTR"
29225,29375,28900,29000,6047300,"2018-12-06","UNTR"
29025,29525,28875,29375,4639900,"2018-12-07","UNTR"
29750,29750,28675,29750,3257800,"2018-12-10","UNTR"
29750,29750,29075,29075,5433300,"2018-12-11","UNTR"
29325,29700,29150,29300,3944600,"2018-12-12","UNTR"
29300,30075,29250,29300,6994000,"2018-12-13","UNTR"
29500,29600,29350,29425,3879100,"2018-12-14","UNTR"
29425,29525,28625,28700,5400100,"2018-12-17","UNTR"
28550,29125,28400,29125,4702100,"2018-12-18","UNTR"
29300,29400,28500,28650,7848000,"2018-12-19","UNTR"
28650,28925,28600,28825,2936200,"2018-12-20","UNTR"
28500,28775,27950,27950,9103000,"2018-12-21","UNTR"
27950,27950,27950,27950,0,"2018-12-24","UNTR"
27950,27950,27950,27950,0,"2018-12-25","UNTR"
27850,27875,27000,27150,5822200,"2018-12-26","UNTR"
27600,28025,27300,27600,4325500,"2018-12-27","UNTR"
27600,27800,27200,27350,4792900,"2018-12-28","UNTR"
27350,27350,27350,27350,0,"2018-12-31","UNTR"
27350,27350,27350,27350,0,"2019-01-01","UNTR"
27350,27650,27150,27325,2171300,"2019-01-02","UNTR"
27400,27650,27300,27575,3808500,"2019-01-03","UNTR"
27350,29000,27225,29000,10285000,"2019-01-04","UNTR"
29250,29525,27850,27975,8798500,"2019-01-07","UNTR"
27975,28300,27500,27500,7705000,"2019-01-08","UNTR"
27650,28225,27650,28100,6158200,"2019-01-09","UNTR"
28250,28350,27850,28225,5070800,"2019-01-10","UNTR"
28225,28375,27675,27800,5194700,"2019-01-11","UNTR"
27825,27825,25900,26000,26482100,"2019-01-14","UNTR"
26200,26350,25525,25600,15944400,"2019-01-15","UNTR"
25700,26475,25700,26050,11915700,"2019-01-16","UNTR"
26400,26925,26400,26850,11565800,"2019-01-17","UNTR"
27000,27375,26650,26925,8409500,"2019-01-18","UNTR"
27000,27100,26825,26850,4554600,"2019-01-21","UNTR"
26800,26800,26025,26100,7655700,"2019-01-22","UNTR"
26000,26875,25950,26600,8064900,"2019-01-23","UNTR"
26600,26975,26600,26625,7398500,"2019-01-24","UNTR"
26625,26750,26300,26425,5235400,"2019-01-25","UNTR"
26450,26700,26200,26300,4997900,"2019-01-28","UNTR"
26150,26250,25625,25650,7912100,"2019-01-29","UNTR"
25700,26150,25700,25900,5626200,"2019-01-30","UNTR"
26000,26475,25725,25725,6894200,"2019-01-31","UNTR"
25800,26275,25800,26100,6640100,"2019-02-01","UNTR"
26100,26325,26000,26250,2984700,"2019-02-04","UNTR"
26250,26250,26250,26250,0,"2019-02-05","UNTR"
26350,26775,26150,26550,6970600,"2019-02-06","UNTR"
26600,26700,26350,26500,3108700,"2019-02-07","UNTR"
26400,26400,25650,25725,7834600,"2019-02-08","UNTR"
25725,25825,25175,25375,4718800,"2019-02-11","UNTR"
25600,25625,24800,24825,6522200,"2019-02-12","UNTR"
24800,25500,24250,25250,9786900,"2019-02-13","UNTR"
25250,25650,25250,25550,4397800,"2019-02-14","UNTR"
25400,25500,25000,25025,4390800,"2019-02-15","UNTR"
25075,26225,25075,26150,5056100,"2019-02-18","UNTR"
26150,26375,25750,26050,4604600,"2019-02-19","UNTR"
26100,26350,25650,26000,6800300,"2019-02-20","UNTR"
26000,26775,25700,26500,9458700,"2019-02-21","UNTR"
26700,28000,26700,27950,18676300,"2019-02-22","UNTR"
27950,28000,27100,27250,7454800,"2019-02-25","UNTR"
27250,27800,26875,27800,6512700,"2019-02-26","UNTR"
27800,27975,27500,27600,5308100,"2019-02-27","UNTR"
27900,27975,26500,26500,10331600,"2019-02-28","UNTR"
26350,26875,26300,26500,6359700,"2019-03-01","UNTR"
26500,27600,26500,27500,6371000,"2019-03-04","UNTR"
27500,27500,26725,26875,3844500,"2019-03-05","UNTR"
27000,27000,26325,26600,4641800,"2019-03-06","UNTR"
26600,26600,26600,26600,0,"2019-03-07","UNTR"
26100,26450,25750,26100,5062900,"2019-03-08","UNTR"
26100,27000,26025,26900,2654700,"2019-03-11","UNTR"
26975,26975,26150,26150,2627900,"2019-03-12","UNTR"
26000,26475,26000,26275,2219000,"2019-03-13","UNTR"
26000,26225,25950,26125,4718700,"2019-03-14","UNTR"
26075,26500,26050,26475,1965800,"2019-03-15","UNTR"
26100,26850,26100,26825,2629800,"2019-03-18","UNTR"
27000,27500,26750,27500,4598300,"2019-03-19","UNTR"
27500,27875,27225,27800,5890500,"2019-03-20","UNTR"
27875,27875,27275,27700,3804700,"2019-03-21","UNTR"
27800,28000,27525,27950,4411600,"2019-03-22","UNTR"
27700,27700,27075,27100,4182700,"2019-03-25","UNTR"
27500,27575,27175,27225,1910300,"2019-03-26","UNTR"
27200,27400,26925,27250,2464400,"2019-03-27","UNTR"
27200,27200,26550,27000,3347900,"2019-03-28","UNTR"
27000,27125,26675,27000,2432500,"2019-03-29","UNTR"
27300,27450,26900,27325,1441800,"2019-04-01","UNTR"
27200,27300,26600,26700,4272600,"2019-04-02","UNTR"
26700,26700,26700,26700,0,"2019-04-03","UNTR"
26650,26850,26100,26500,5449400,"2019-04-04","UNTR"
26750,26750,26250,26375,1643800,"2019-04-05","UNTR"
26350,26600,25825,25900,3209000,"2019-04-08","UNTR"
26150,26400,26000,26400,2459400,"2019-04-09","UNTR"
26100,26275,26000,26000,2554500,"2019-04-10","UNTR"
26050,26150,25400,25450,2979600,"2019-04-11","UNTR"
25450,25650,25450,25450,1941400,"2019-04-12","UNTR"
25625,26075,25525,25950,2832600,"2019-04-15","UNTR"
26200,26475,26000,26425,4018500,"2019-04-16","UNTR"
26425,26425,26425,26425,0,"2019-04-17","UNTR"
26950,26950,25950,26075,7925900,"2019-04-18","UNTR"
26075,26075,26075,26075,0,"2019-04-19","UNTR"
26075,26425,26000,26075,2903800,"2019-04-22","UNTR"
26300,27225,26175,27200,6435400,"2019-04-23","UNTR"
27250,27600,27025,27550,5899100,"2019-04-24","UNTR"
27650,27800,27500,27675,5912500,"2019-04-25","UNTR"
27675,27750,27225,27600,5135100,"2019-04-26","UNTR"
27000,27100,26525,26950,3397700,"2019-04-29","UNTR"
27000,27300,26850,27175,5218200,"2019-04-30","UNTR"
27175,27175,27175,27175,0,"2019-05-01","UNTR"
27300,27300,26550,26825,3423400,"2019-05-02","UNTR"
27100,27150,26500,26625,3051700,"2019-05-03","UNTR"
26100,26925,26050,26925,1808300,"2019-05-06","UNTR"
26700,27275,26675,27150,3089200,"2019-05-07","UNTR"
26925,27150,26700,27150,2552100,"2019-05-08","UNTR"
26750,26900,25900,26100,4661100,"2019-05-09","UNTR"
26350,26475,25875,26250,4656200,"2019-05-10","UNTR"
26250,26500,25525,25525,2829800,"2019-05-13","UNTR"
25500,25850,25125,25525,3282700,"2019-05-14","UNTR"
25550,25800,25250,25350,2983300,"2019-05-15","UNTR"
25050,25350,24850,24850,5102400,"2019-05-16","UNTR"
24850,25300,24700,24825,3766600,"2019-05-17","UNTR"
24800,24825,24000,24500,5965300,"2019-05-20","UNTR"
24500,25200,24300,24725,6887900,"2019-05-21","UNTR"
24600,24825,24350,24400,2156400,"2019-05-22","UNTR"
24500,25600,24500,25550,3830600,"2019-05-23","UNTR"
25550,25800,25100,25100,2608400,"2019-05-24","UNTR"
25100,25375,24825,24850,2645200,"2019-05-27","UNTR"
25200,25200,24300,24300,8817600,"2019-05-28","UNTR"
24300,25225,24300,24875,3426400,"2019-05-29","UNTR"
24875,24875,24875,24875,0,"2019-05-30","UNTR"
24900,25400,24900,25350,4839900,"2019-05-31","UNTR"
25350,25350,25350,25350,0,"2019-06-03","UNTR"
25350,25350,25350,25350,0,"2019-06-04","UNTR"
25350,25350,25350,25350,0,"2019-06-05","UNTR"
25350,25350,25350,25350,0,"2019-06-06","UNTR"
25350,25350,25350,25350,0,"2019-06-07","UNTR"
25000,26625,25000,26550,6816800,"2019-06-10","UNTR"
26250,26950,26025,26700,6395700,"2019-06-11","UNTR"
26200,26900,26200,26775,2917900,"2019-06-12","UNTR"
26400,26950,26400,26750,3973100,"2019-06-13","UNTR"
26550,26925,26550,26900,4082700,"2019-06-14","UNTR"
27000,27150,26850,27025,4506600,"2019-06-17","UNTR"
26900,27200,26875,27200,4145600,"2019-06-18","UNTR"
NA,NA,NA,NA,NA,"2019-06-19","UNTR"
27600,27650,27200,27500,3490900,"2019-06-20","UNTR"
27600,27600,26925,27450,6968800,"2019-06-21","UNTR"
27100,27575,27050,27450,2413400,"2019-06-24","UNTR"
27200,27875,27200,27800,3467000,"2019-06-25","UNTR"
27800,27900,27500,27800,3420900,"2019-06-26","UNTR"
27900,28100,27675,28075,4111200,"2019-06-27","UNTR"
28075,28225,27875,28200,3846000,"2019-06-28","UNTR"
28300,28875,28250,28825,4724500,"2019-07-01","UNTR"
28825,28900,28200,28475,3191700,"2019-07-02","UNTR"
28475,28475,28125,28250,2440800,"2019-07-03","UNTR"
28200,28225,27625,27700,3590500,"2019-07-04","UNTR"
27875,28050,27800,28025,3846200,"2019-07-05","UNTR"
28000,28000,27250,27300,3328600,"2019-07-08","UNTR"
27400,27800,27400,27700,2388100,"2019-07-09","UNTR"
28000,28025,27700,28025,3185800,"2019-07-10","UNTR"
27800,28025,27725,28000,2023000,"2019-07-11","UNTR"
28000,28000,27800,27850,3124800,"2019-07-12","UNTR"
28000,28050,27950,28025,3284300,"2019-07-15","UNTR"
28100,28100,27400,27800,3255000,"2019-07-16","UNTR"
27850,28175,27800,28000,3404400,"2019-07-17","UNTR"
27950,27950,27250,27275,4114600,"2019-07-18","UNTR"
27375,27475,27200,27275,3625700,"2019-07-19","UNTR"
27150,27200,26550,26600,4289000,"2019-07-22","UNTR"
26575,27000,26575,27000,2978400,"2019-07-23","UNTR"
27100,27150,26950,26975,2459400,"2019-07-24","UNTR"
27125,27125,26925,26950,3295100,"2019-07-25","UNTR"
26900,27100,26500,26525,1964900,"2019-07-26","UNTR"
26525,26525,25525,25575,3932800,"2019-07-29","UNTR"
25600,25725,25500,25500,4539500,"2019-07-30","UNTR"
25375,25375,24875,24925,6533500,"2019-07-31","UNTR"
24875,25175,24425,24450,5933100,"2019-08-01","UNTR"
24300,24725,24300,24575,6272600,"2019-08-02","UNTR"
24575,24575,23850,23875,4959800,"2019-08-05","UNTR"
23500,23500,22600,22750,8463100,"2019-08-06","UNTR"
23250,23375,22725,22800,6163900,"2019-08-07","UNTR"
22900,23300,22900,23200,4011800,"2019-08-08","UNTR"
23300,23475,23075,23175,2970500,"2019-08-09","UNTR"
23125,23175,21625,21700,12763700,"2019-08-12","UNTR"
21700,21725,21200,21225,9243100,"2019-08-13","UNTR"
21500,21725,21425,21575,3772300,"2019-08-14","UNTR"
21000,21150,20600,20750,6923800,"2019-08-15","UNTR"
20700,21400,20400,20500,11691500,"2019-08-16","UNTR"
20750,20900,20600,20700,2639300,"2019-08-19","UNTR"
20850,20875,20500,20550,4671300,"2019-08-20","UNTR"
20500,20675,20025,20025,5765200,"2019-08-21","UNTR"
20100,20150,19650,19975,5291300,"2019-08-22","UNTR"
20000,20575,19875,20500,6016300,"2019-08-23","UNTR"
20100,20175,19850,20125,5070500,"2019-08-26","UNTR"
20125,20700,20125,20700,10417700,"2019-08-27","UNTR"
20800,21275,20600,20900,7013200,"2019-08-28","UNTR"
20700,20850,20500,20675,2333700,"2019-08-29","UNTR"
20750,21125,20600,20925,5118700,"2019-08-30","UNTR"
20925,20925,20525,20600,2750300,"2019-09-02","UNTR"
20700,20800,20175,20400,2712600,"2019-09-03","UNTR"
20800,20800,20375,20450,3787200,"2019-09-04","UNTR"
20550,21100,20275,21025,4528000,"2019-09-05","UNTR"
21300,21675,21275,21575,6431400,"2019-09-06","UNTR"
21650,23300,21650,23300,10139700,"2019-09-09","UNTR"
23300,23350,22600,22950,5829000,"2019-09-10","UNTR"
23350,23600,22975,23500,5381100,"2019-09-11","UNTR"
23600,23775,22925,23050,6808700,"2019-09-12","UNTR"
23300,23300,22500,22775,2191700,"2019-09-13","UNTR"
23000,23075,21850,23075,3955500,"2019-09-16","UNTR"
23075,23075,22200,22850,4603500,"2019-09-17","UNTR"
22800,22800,22275,22525,1713700,"2019-09-18","UNTR"
22300,22375,21650,21750,4524700,"2019-09-19","UNTR"
21750,22000,21450,22000,5820000,"2019-09-20","UNTR"
22000,22150,21800,22100,1129300,"2019-09-23","UNTR"
21800,21850,20900,21200,6501800,"2019-09-24","UNTR"
21000,21400,20800,21125,2222800,"2019-09-25","UNTR"
21125,21325,20800,20850,4031000,"2019-09-26","UNTR"
20775,20775,20200,20475,5454300,"2019-09-27","UNTR"
20375,20800,20325,20575,3090800,"2019-09-30","UNTR"
20650,20925,20525,20550,2131500,"2019-10-01","UNTR"
20525,20725,20200,20200,2282400,"2019-10-02","UNTR"
20000,20500,19925,20200,2102600,"2019-10-03","UNTR"
20250,20475,20200,20200,1457900,"2019-10-04","UNTR"
20425,20550,20200,20400,1672800,"2019-10-07","UNTR"
20225,20550,20000,20225,4254400,"2019-10-08","UNTR"
20175,20475,20000,20050,3181200,"2019-10-09","UNTR"
20150,20400,20050,20150,4893100,"2019-10-10","UNTR"
20250,20450,20200,20325,2380800,"2019-10-11","UNTR"
20425,20800,20425,20625,2898600,"2019-10-14","UNTR"
20700,20950,20575,20900,2733800,"2019-10-15","UNTR"
20900,20975,20250,20350,4013500,"2019-10-16","UNTR"
20350,20575,20200,20375,2854100,"2019-10-17","UNTR"
20375,20900,20375,20850,7225000,"2019-10-18","UNTR"
20875,20975,20650,20775,2085600,"2019-10-21","UNTR"
20825,21500,20825,21500,4523100,"2019-10-22","UNTR"
21500,21675,21100,21625,3583400,"2019-10-23","UNTR"
21675,21925,21450,21925,3223100,"2019-10-24","UNTR"
21850,21875,21100,21200,4676500,"2019-10-25","UNTR"
21050,21550,21050,21450,1013200,"2019-10-28","UNTR"
21475,21500,21125,21325,3549000,"2019-10-29","UNTR"
21350,21725,21175,21700,3288600,"2019-10-30","UNTR"
21700,21900,21525,21675,4143700,"2019-10-31","UNTR"
21625,21700,21425,21500,2095400,"2019-11-01","UNTR"
21700,21800,21400,21575,1998700,"2019-11-04","UNTR"
21650,23250,21650,23250,8621400,"2019-11-05","UNTR"
23300,23300,22550,22850,2953900,"2019-11-06","UNTR"
22650,23100,21875,22050,3419700,"2019-11-07","UNTR"
22300,23300,22125,23275,4479000,"2019-11-08","UNTR"
23275,23325,23000,23325,2922900,"2019-11-11","UNTR"
23325,23850,23000,23800,3901500,"2019-11-12","UNTR"
23900,23900,23075,23225,2906900,"2019-11-13","UNTR"
23100,23200,22250,22425,3469800,"2019-11-14","UNTR"
22675,22725,22325,22375,1778800,"2019-11-15","UNTR"
22375,22550,21650,21900,3032100,"2019-11-18","UNTR"
22100,22450,21950,22450,1451600,"2019-11-19","UNTR"
22450,22675,22150,22675,1223700,"2019-11-20","UNTR"
22500,22550,22000,22100,2215800,"2019-11-21","UNTR"
22200,23225,21950,22750,2530000,"2019-11-22","UNTR"
22750,22875,22175,22350,2635300,"2019-11-25","UNTR"
22750,22750,21375,21375,8038300,"2019-11-26","UNTR"
21800,21950,21450,21600,3046300,"2019-11-27","UNTR"
21850,21850,20600,20900,2644900,"2019-11-28","UNTR"
21100,21475,20925,20925,2102100,"2019-11-29","UNTR"
20925,21725,20925,21725,2005100,"2019-12-02","UNTR"
21600,21775,21050,21150,1514100,"2019-12-03","UNTR"
21000,21100,20700,20700,2869300,"2019-12-04","UNTR"
20950,21275,20675,20800,3220200,"2019-12-05","UNTR"
20925,21375,20700,21325,2316200,"2019-12-06","UNTR"
21325,21600,21275,21350,1572900,"2019-12-09","UNTR"
21150,21475,21150,21300,1754200,"2019-12-10","UNTR"
21600,21600,20800,20800,2834700,"2019-12-11","UNTR"
20800,20875,20450,20450,4193900,"2019-12-12","UNTR"
20750,21200,20700,21175,4618500,"2019-12-13","UNTR"
21250,22125,21200,22000,4904500,"2019-12-16","UNTR"
22000,22375,21750,22375,4607100,"2019-12-17","UNTR"
22300,22325,21800,21800,3803500,"2019-12-18","UNTR"
21800,22225,21575,21725,3066800,"2019-12-19","UNTR"
21700,21875,21150,21250,5280600,"2019-12-20","UNTR"
21500,21500,20925,21200,3600600,"2019-12-23","UNTR"
21200,21625,21200,21625,1559400,"2019-12-26","UNTR"
21625,21800,21500,21675,1669500,"2019-12-27","UNTR"
21675,21750,21200,21525,3131600,"2019-12-30","UNTR"
21700,21700,21025,21500,1530800,"2020-01-02","UNTR"
21450,21450,21125,21275,2052700,"2020-01-03","UNTR"
21275,21600,21125,21575,2010900,"2020-01-06","UNTR"
21600,21625,21150,21250,3667600,"2020-01-07","UNTR"
21250,21600,21225,21550,4886000,"2020-01-08","UNTR"
21625,21650,21275,21325,2290600,"2020-01-09","UNTR"
21525,22350,21500,22250,5071900,"2020-01-10","UNTR"
22500,23150,22500,23050,4773700,"2020-01-13","UNTR"
23250,23250,22450,22700,5819100,"2020-01-14","UNTR"
22600,22600,21700,22000,5589000,"2020-01-15","UNTR"
22000,22025,21700,21900,2716100,"2020-01-16","UNTR"
21850,21850,21650,21775,2689700,"2020-01-17","UNTR"
21675,21800,21300,21500,2160500,"2020-01-20","UNTR"
21350,21475,20925,21075,4442200,"2020-01-21","UNTR"
21100,21250,20600,20600,2864000,"2020-01-22","UNTR"
20550,20675,20300,20350,3807600,"2020-01-23","UNTR"
20500,20500,20000,20200,6065000,"2020-01-24","UNTR"
20200,20250,19850,19925,3788900,"2020-01-27","UNTR"
19925,20075,19375,19875,5472000,"2020-01-28","UNTR"
20100,20225,19900,20025,2351700,"2020-01-29","UNTR"
20000,20050,19750,19975,2561900,"2020-01-30","UNTR"
20000,20000,19125,19200,6277800,"2020-01-31","UNTR"
19175,19350,19025,19075,3563400,"2020-02-03","UNTR"
19275,19325,18750,18775,3727900,"2020-02-04","UNTR"
19000,19100,18625,18750,6531800,"2020-02-05","UNTR"
19000,19100,18700,18700,4072800,"2020-02-06","UNTR"
18700,18975,18700,18800,3671200,"2020-02-07","UNTR"
18800,18800,18075,18275,4234800,"2020-02-10","UNTR"
18025,18275,17875,18025,4673400,"2020-02-11","UNTR"
18100,18200,17600,17700,4694300,"2020-02-12","UNTR"
17850,17975,17225,17625,5915400,"2020-02-13","UNTR"
17375,18375,17375,18325,5591600,"2020-02-14","UNTR"
18500,18850,18300,18350,3545100,"2020-02-17","UNTR"
18500,18500,18100,18350,3981600,"2020-02-18","UNTR"
18350,18600,18250,18475,5036800,"2020-02-19","UNTR"
18475,18600,18350,18425,2747400,"2020-02-20","UNTR"
18450,18650,18150,18225,4518400,"2020-02-21","UNTR"
17975,18100,17650,17900,5410800,"2020-02-24","UNTR"
18000,18450,17700,18275,3711100,"2020-02-25","UNTR"
18025,18250,17900,18000,3229400,"2020-02-26","UNTR"
17925,18100,17525,17575,3341900,"2020-02-27","UNTR"
17300,17300,16575,16600,10754000,"2020-02-28","UNTR"
16800,17250,16550,16675,5773400,"2020-03-02","UNTR"
17000,17950,17000,17650,3573400,"2020-03-03","UNTR"
17700,18575,17500,18500,5058200,"2020-03-04","UNTR"
18700,18850,18000,18025,3297800,"2020-03-05","UNTR"
18000,18000,17250,17300,3360600,"2020-03-06","UNTR"
16700,16800,15725,15800,6040500,"2020-03-09","UNTR"
16025,17000,16025,16525,5256500,"2020-03-10","UNTR"
16600,16675,16025,16300,3997100,"2020-03-11","UNTR"
15850,15900,15175,15200,4459900,"2020-03-12","UNTR"
15200,15200,15200,15200,0,"2020-03-13","UNTR"
15400,15400,14525,14525,2676400,"2020-03-16","UNTR"
14525,14525,13525,13525,8346700,"2020-03-17","UNTR"
13600,14000,12700,13400,3964600,"2020-03-18","UNTR"
13225,13250,12475,12600,3713100,"2020-03-19","UNTR"
12800,15100,12000,14850,7216400,"2020-03-20","UNTR"
14500,14500,13825,13825,4723500,"2020-03-23","UNTR"
14100,14775,13600,13975,6155500,"2020-03-24","UNTR"
14500,15975,14300,15025,10097600,"2020-03-26","UNTR"
15300,16425,15300,15500,8655900,"2020-03-27","UNTR"
15100,15100,14425,14425,2585100,"2020-03-30","UNTR"
14850,17075,14800,16900,7683500,"2020-03-31","UNTR"
16800,17200,16025,16625,3443100,"2020-04-01","UNTR"
16575,17300,16200,16900,3412000,"2020-04-02","UNTR"
16950,17700,16900,17150,4349900,"2020-04-03","UNTR"
17250,18100,17250,18000,3779900,"2020-04-06","UNTR"
18100,19175,17275,17600,3972700,"2020-04-07","UNTR"
17600,17600,16750,17500,2463200,"2020-04-08","UNTR"
17500,17500,16700,17125,2079100,"2020-04-09","UNTR"
17250,17750,16800,17550,2175200,"2020-04-13","UNTR"
17550,18250,17550,18250,2417300,"2020-04-14","UNTR"
18250,18400,17400,17725,2841900,"2020-04-15","UNTR"
17725,17725,16500,16625,3891300,"2020-04-16","UNTR"
16675,17500,16625,17325,3344800,"2020-04-17","UNTR"
17200,17600,17150,17300,1674700,"2020-04-20","UNTR"
17350,17350,16250,16400,2224200,"2020-04-21","UNTR"
16400,16500,16000,16250,2610400,"2020-04-22","UNTR"
16350,16550,16000,16200,4209900,"2020-04-23","UNTR"
16200,16575,16050,16225,2558000,"2020-04-24","UNTR"
16400,16550,16175,16400,1792900,"2020-04-27","UNTR"
16300,16400,15525,15550,3807800,"2020-04-28","UNTR"
15700,15725,15100,15600,2828800,"2020-04-29","UNTR"
15600,16400,15600,16300,3254900,"2020-04-30","UNTR"
16000,16225,15525,15525,2724100,"2020-05-04","UNTR"
15625,15875,15125,15200,3169700,"2020-05-05","UNTR"
15225,15500,15125,15300,2704900,"2020-05-06","UNTR"
15300,15900,15300,15825,4845100,"2020-05-08","UNTR"
16000,16125,15725,15725,3087700,"2020-05-11","UNTR"
15700,15725,15400,15500,1900900,"2020-05-12","UNTR"
15500,15500,15075,15275,2017800,"2020-05-13","UNTR"
15100,15275,14800,15000,2689600,"2020-05-14","UNTR"
15000,15100,14000,14250,5153400,"2020-05-15","UNTR"
14250,14500,13550,14150,9059800,"2020-05-18","UNTR"
14200,15200,14200,14500,4547400,"2020-05-19","UNTR"
14700,14875,14400,14600,3078900,"2020-05-20","UNTR"
14750,15100,14600,15075,4214200,"2020-05-26","UNTR"
15100,15200,14875,14950,2535100,"2020-05-27","UNTR"
14925,15250,14800,15100,5091100,"2020-05-28","UNTR"
15175,15700,14725,15700,8249800,"2020-05-29","UNTR"
15600,16575,15500,16375,6569200,"2020-06-02","UNTR"
16375,17275,16375,17075,7542300,"2020-06-03","UNTR"
17125,17675,16750,17000,5368300,"2020-06-04","UNTR"
17000,17225,16750,17100,1971200,"2020-06-05","UNTR"
17300,17800,17200,17550,3165000,"2020-06-08","UNTR"
17650,18375,17650,17775,4899700,"2020-06-09","UNTR"
17850,17850,17000,17225,3804400,"2020-06-10","UNTR"
17225,17225,16300,16450,4527100,"2020-06-11","UNTR"
16450,16825,15700,16450,4397300,"2020-06-12","UNTR"
16450,16675,15900,16125,2550200,"2020-06-15","UNTR"
16500,17025,16425,16950,4100700,"2020-06-16","UNTR"
17000,17950,16950,17700,4337900,"2020-06-17","UNTR"
17700,18025,17500,17650,4874200,"2020-06-18","UNTR"
17700,17850,17575,17850,7802200,"2020-06-19","UNTR"
17350,17500,16850,16900,5854600,"2020-06-22","UNTR"
16900,16900,16525,16575,2390200,"2020-06-23","UNTR"
16575,16900,16525,16725,2318000,"2020-06-24","UNTR"
16725,16850,16300,16475,3157400,"2020-06-25","UNTR"
16700,16775,16425,16475,2213500,"2020-06-26","UNTR"
16400,16900,16175,16700,1720400,"2020-06-29","UNTR"
16800,17000,16525,16550,2737100,"2020-06-30","UNTR"
16600,17100,16475,17000,2283500,"2020-07-01","UNTR"
17050,17275,16900,17150,2739000,"2020-07-02","UNTR"
17200,17300,17025,17150,1702000,"2020-07-03","UNTR"
17150,17275,17050,17225,1801900,"2020-07-06","UNTR"
17300,17475,17150,17325,4504200,"2020-07-07","UNTR"
17325,18500,17250,18450,6251300,"2020-07-08","UNTR"
18350,19125,18325,18450,9057900,"2020-07-09","UNTR"
18450,18550,17850,17925,3390200,"2020-07-10","UNTR"
18000,18800,17975,18500,7613300,"2020-07-13","UNTR"
18600,18925,18275,18325,10225900,"2020-07-14","UNTR"
18425,18650,18250,18250,4518100,"2020-07-15","UNTR"
18325,18400,18150,18325,2478000,"2020-07-16","UNTR"
18200,18750,18100,18450,6114000,"2020-07-17","UNTR"
18450,18550,18200,18400,2657900,"2020-07-20","UNTR"
18450,19775,18325,19325,12346100,"2020-07-21","UNTR"
19500,20500,19500,20000,8892600,"2020-07-22","UNTR"
20050,20350,19700,20075,3531900,"2020-07-23","UNTR"
20050,20125,19250,19450,2456700,"2020-07-24","UNTR"
19600,21000,19600,21000,8990700,"2020-07-27","UNTR"
21200,22325,21125,21600,9975800,"2020-07-28","UNTR"
21600,22000,21075,21500,3823200,"2020-07-29","UNTR"
21600,21600,21000,21350,3279800,"2020-07-30","UNTR"
21500,21600,19875,20450,5624600,"2020-08-03","UNTR"
20650,20750,20150,20450,3548700,"2020-08-04","UNTR"
20550,21875,20550,21525,7539000,"2020-08-05","UNTR"
21625,23875,21625,23775,15269600,"2020-08-06","UNTR"
23775,25175,23600,24700,14634000,"2020-08-07","UNTR"
24700,25000,23675,24775,5907500,"2020-08-10","UNTR"
24775,24950,24025,24275,4453600,"2020-08-11","UNTR"
24000,24000,22650,23525,9508600,"2020-08-12","UNTR"
23500,23800,22775,23300,5354500,"2020-08-13","UNTR"
23300,23750,23025,23075,6033800,"2020-08-14","UNTR"
23350,23975,23325,23600,6790100,"2020-08-18","UNTR"
23700,23800,23450,23475,4502000,"2020-08-19","UNTR"
23475,23475,22650,23000,5460100,"2020-08-24","UNTR"
23025,23650,22975,23550,5037400,"2020-08-25","UNTR"
23650,23725,23200,23250,4310300,"2020-08-26","UNTR"
23450,23550,23200,23525,2503000,"2020-08-27","UNTR"
23600,23650,23350,23425,4648100,"2020-08-28","UNTR"
23700,23850,22500,23000,6523200,"2020-08-31","UNTR"
23225,23500,22900,23500,5722900,"2020-09-01","UNTR"
23700,23700,23100,23350,5951500,"2020-09-02","UNTR"
23400,23500,22925,23400,3426100,"2020-09-03","UNTR"
23100,23250,22875,23100,3524500,"2020-09-04","UNTR"
23000,23300,22850,23150,2944900,"2020-09-07","UNTR"
23325,23325,23025,23150,1447600,"2020-09-08","UNTR"
22975,23150,22075,22650,4428200,"2020-09-09","UNTR"
22000,22275,21350,21400,5410300,"2020-09-10","UNTR"
20675,23075,20625,22925,4429900,"2020-09-11","UNTR"
23000,23125,22850,23000,2987900,"2020-09-14","UNTR"
23300,24000,23100,23875,7435300,"2020-09-15","UNTR"
23875,24200,23575,24025,6462600,"2020-09-16","UNTR"
23875,24000,23000,23400,3511500,"2020-09-17","UNTR"
23375,23950,23125,23800,3403200,"2020-09-18","UNTR"
23800,23800,23475,23600,2485400,"2020-09-21","UNTR"
22900,23250,22675,22825,2571700,"2020-09-22","UNTR"
23000,23300,22775,23150,2545400,"2020-09-23","UNTR"
22800,23475,22750,22875,3142600,"2020-09-24","UNTR"
23150,23300,22900,23200,2065200,"2020-09-25","UNTR"
23200,23200,22500,22575,2765500,"2020-09-28","UNTR"
22775,23075,22075,22650,2817600,"2020-09-29","UNTR"
22675,22950,22375,22800,2564000,"2020-09-30","UNTR"
23000,23000,22550,22775,1607300,"2020-10-01","UNTR"
22550,22850,22500,22675,2575400,"2020-10-02","UNTR"
22675,22750,22325,22325,1841200,"2020-10-05","UNTR"
22525,22900,22525,22625,2312100,"2020-10-06","UNTR"
22475,22600,22175,22275,3053400,"2020-10-07","UNTR"
22650,22775,22425,22600,2055400,"2020-10-08","UNTR"
22625,22775,22325,22400,2418400,"2020-10-09","UNTR"
22500,22700,22150,22500,4369600,"2020-10-12","UNTR"
22375,22500,22225,22500,1678400,"2020-10-13","UNTR"
22400,22525,22225,22475,4933300,"2020-10-14","UNTR"
22500,22550,21700,21700,5865300,"2020-10-15","UNTR"
21725,22075,21650,21875,2859100,"2020-10-16","UNTR"
21900,22175,21900,22050,1962100,"2020-10-19","UNTR"
21900,22325,21900,22275,3002000,"2020-10-20","UNTR"
22350,22450,22125,22275,1974500,"2020-10-21","UNTR"
22200,22275,22050,22150,1735300,"2020-10-22","UNTR"
22250,22250,21725,21925,1692400,"2020-10-23","UNTR"
21925,22000,21700,21725,2164400,"2020-10-26","UNTR"
21500,21600,20900,21125,6217100,"2020-10-27","UNTR"
20950,20975,20100,20450,7408000,"2020-11-02","UNTR"
20500,20925,20500,20900,4239500,"2020-11-03","UNTR"
21100,21150,20525,20600,2836300,"2020-11-04","UNTR"
21150,21150,20625,20875,2626800,"2020-11-05","UNTR"
21200,21275,20750,20975,5102000,"2020-11-06","UNTR"
21100,21175,20775,20875,3595200,"2020-11-09","UNTR"
20875,21100,20550,20650,6850500,"2020-11-10","UNTR"
20775,21550,20700,21450,6681700,"2020-11-11","UNTR"
21450,21550,21025,21100,5110700,"2020-11-12","UNTR"
21100,21300,21025,21125,1736700,"2020-11-13","UNTR"
21250,21325,21025,21250,4684900,"2020-11-16","UNTR"
21250,21300,21050,21050,5397400,"2020-11-17","UNTR"
21050,21250,21000,21000,3864900,"2020-11-18","UNTR"
20950,21875,20750,21500,10791700,"2020-11-19","UNTR"
21700,21750,21275,21300,4641400,"2020-11-20","UNTR"
21400,22125,21375,22100,8064700,"2020-11-23","UNTR"
22550,22850,22100,22425,5378800,"2020-11-24","UNTR"
22900,24700,22900,24225,21535100,"2020-11-25","UNTR"
24500,24925,23925,24500,8537900,"2020-11-26","UNTR"
24400,24925,24025,24725,5135800,"2020-11-27","UNTR"
24250,24500,23000,23000,23203100,"2020-11-30","UNTR"
23500,24300,23100,24175,7743900,"2020-12-01","UNTR"
24350,26000,24325,26000,13645600,"2020-12-02","UNTR"
26300,26850,25675,26100,9510300,"2020-12-03","UNTR"
26300,26700,26100,26500,6416700,"2020-12-04","UNTR"
26800,27150,26775,26975,5053700,"2020-12-07","UNTR"
27150,27175,26425,26775,4688300,"2020-12-08","UNTR"
27000,27100,25825,26025,5261800,"2020-12-10","UNTR"
26400,26850,26000,26150,3551700,"2020-12-11","UNTR"
26350,27450,26350,27400,6419000,"2020-12-14","UNTR"
27400,27425,26500,26575,5242300,"2020-12-15","UNTR"
26825,27300,26825,27175,4764200,"2020-12-16","UNTR"
27350,27450,26675,27125,5996000,"2020-12-17","UNTR"
27125,27300,26500,26625,6384100,"2020-12-18","UNTR"
26900,28475,26800,28275,8120200,"2020-12-21","UNTR"
28200,28200,26300,26450,6674300,"2020-12-22","UNTR"
27000,27200,25250,26075,6517800,"2020-12-23","UNTR"
26900,27000,26125,26925,4924000,"2020-12-28","UNTR"
27025,27300,26325,26500,2587300,"2020-12-29","UNTR"
26750,27050,26500,26600,5305500,"2020-12-30","UNTR"
26550,26975,25875,26650,3454200,"2021-01-04","UNTR"
26650,26650,26100,26300,3682700,"2021-01-05","UNTR"
26400,26500,25000,25800,6610100,"2021-01-06","UNTR"
25800,26900,25800,26800,5124100,"2021-01-07","UNTR"
27300,27450,26825,27275,6137100,"2021-01-08","UNTR"
27275,27375,26425,26550,9466000,"2021-01-11","UNTR"
26550,26925,25875,26225,6171300,"2021-01-12","UNTR"
26575,26700,25900,26200,7162900,"2021-01-13","UNTR"
26400,26800,26150,26300,4883900,"2021-01-14","UNTR"
26325,26500,26050,26200,3786700,"2021-01-15","UNTR"
26300,26850,25950,26700,4282500,"2021-01-18","UNTR"
26800,26850,25750,25925,5403200,"2021-01-19","UNTR"
25925,26250,25850,25975,4830900,"2021-01-20","UNTR"
26075,26200,25875,25900,1612700,"2021-01-21","UNTR"
25900,26000,25000,25175,5088400,"2021-01-22","UNTR"
25250,25300,24050,24250,6272100,"2021-01-25","UNTR"
24250,25150,23500,23950,7471100,"2021-01-26","UNTR"
23975,24500,23325,23400,7200300,"2021-01-27","UNTR"
23400,23925,23000,23875,6160500,"2021-01-28","UNTR"
23900,24475,22300,22850,10460400,"2021-01-29","UNTR"
22850,24175,22000,23850,5091000,"2021-02-01","UNTR"
23850,24250,22375,22575,10624600,"2021-02-02","UNTR"
22900,22900,22200,22450,6819500,"2021-02-03","UNTR"
22400,22825,22300,22350,5339300,"2021-02-04","UNTR"
22750,23350,22450,23100,5024000,"2021-02-05","UNTR"
23500,24650,23400,24325,6919300,"2021-02-08","UNTR"
24400,24600,23500,23525,6317900,"2021-02-09","UNTR"
23650,23700,23150,23475,2662900,"2021-02-10","UNTR"
23525,23550,23250,23500,3494700,"2021-02-11","UNTR"
23600,23825,22875,23250,4252200,"2021-02-15","UNTR"
23250,23300,23000,23100,2797300,"2021-02-16","UNTR"
23175,23175,22675,22850,4608500,"2021-02-17","UNTR"
22850,23475,22850,22975,3333200,"2021-02-18","UNTR"
22975,23250,22700,23075,3389700,"2021-02-19","UNTR"
23250,23500,23025,23250,3753700,"2021-02-22","UNTR"
23250,23500,22850,23125,3517400,"2021-02-23","UNTR"
23125,23125,22400,22550,4608100,"2021-02-24","UNTR"
22800,23725,22650,23650,6263300,"2021-02-25","UNTR"
22475,23100,22250,22550,9128000,"2021-02-26","UNTR"
22900,23050,22550,22950,3058800,"2021-03-01","UNTR"
23250,23250,22725,22900,4421700,"2021-03-02","UNTR"
23400,23400,22600,22775,4270900,"2021-03-03","UNTR"
22425,22650,22300,22350,5694700,"2021-03-04","UNTR"
22200,22225,21800,21800,7691800,"2021-03-05","UNTR"
22100,23400,22100,23325,11050900,"2021-03-08","UNTR"
23450,23600,22450,22525,5141800,"2021-03-09","UNTR"
22450,22525,21000,21200,17758700,"2021-03-10","UNTR"
21475,21550,21000,21225,7214500,"2021-03-12","UNTR"
21300,21400,21050,21100,3942900,"2021-03-15","UNTR"
21100,21250,21100,21175,3041300,"2021-03-16","UNTR"
21275,21350,21050,21050,2857800,"2021-03-17","UNTR"
21325,21750,21200,21700,5048300,"2021-03-18","UNTR"
21675,21875,21425,21875,8500000,"2021-03-19","UNTR"
21900,22125,21600,21625,3335300,"2021-03-22","UNTR"
21800,21900,21450,21450,2595800,"2021-03-23","UNTR"
21300,21475,21100,21100,2062200,"2021-03-24","UNTR"
21100,21625,21025,21350,3328200,"2021-03-25","UNTR"
21625,21975,21375,21900,4497600,"2021-03-26","UNTR"
21975,22300,21750,21800,3119300,"2021-03-29","UNTR"
21750,21950,21475,21500,1654900,"2021-03-30","UNTR"
21625,22125,21225,22125,3065000,"2021-03-31","UNTR"
22200,22250,21850,22175,4277300,"2021-04-01","UNTR"
22250,22450,21925,22200,2336400,"2021-04-05","UNTR"
22200,22400,22175,22325,1365700,"2021-04-06","UNTR"
22450,22450,22300,22325,1937300,"2021-04-07","UNTR"
22500,22775,22325,22575,2416700,"2021-04-08","UNTR"
22700,22850,22600,22725,2241600,"2021-04-09","UNTR"
22900,22925,21250,21425,3872200,"2021-04-12","UNTR"
21475,22525,21075,22525,4660600,"2021-04-13","UNTR"
22400,22400,21750,22250,1715200,"2021-04-14","UNTR"
22000,22025,21550,21700,2910900,"2021-04-15","UNTR"
21700,22075,21650,22075,2740000,"2021-04-16","UNTR"
22225,22225,21900,22200,2435100,"2021-04-19","UNTR"
21900,22150,21700,22000,2658600,"2021-04-20","UNTR"
22000,22675,21850,22475,4400300,"2021-04-21","UNTR"
22475,22475,21550,21550,5274600,"2021-04-22","UNTR"
21550,21800,21525,21600,2418200,"2021-04-23","UNTR"
21800,21850,21525,21550,2439600,"2021-04-26","UNTR"
21700,21775,21525,21600,1720300,"2021-04-27","UNTR"
21725,21725,21250,21425,1981000,"2021-04-28","UNTR"
21425,21550,21300,21375,2011500,"2021-04-29","UNTR"
21525,21525,21150,21175,2163200,"2021-04-30","UNTR"
21200,21275,20900,20950,2634800,"2021-05-03","UNTR"
21000,21625,21000,21575,3181800,"2021-05-04","UNTR"
21600,22375,21575,22175,3807500,"2021-05-05","UNTR"
22200,22350,21600,21800,2581700,"2021-05-06","UNTR"
22000,22175,21675,21750,4098900,"2021-05-07","UNTR"
22100,22100,21575,21750,2293700,"2021-05-10","UNTR"
21750,21750,21400,21450,1969900,"2021-05-11","UNTR"
21800,21800,21425,21425,2780100,"2021-05-17","UNTR"
21650,22200,21625,21900,5605200,"2021-05-18","UNTR"
21900,21950,21725,21875,2617700,"2021-05-19","UNTR"
21600,22250,21600,22025,3779900,"2021-05-20","UNTR"
22100,22300,21625,21675,2734700,"2021-05-21","UNTR"
21675,21825,21200,21200,4470900,"2021-05-24","UNTR"
21300,21700,21025,21500,4899200,"2021-05-25","UNTR"
21675,22200,21525,21650,7901900,"2021-05-27","UNTR"
21500,22075,21500,21825,3131800,"2021-05-28","UNTR"
22050,22700,21800,22550,3707100,"2021-05-31","UNTR"
23000,23850,22800,23775,6248700,"2021-06-02","UNTR"
23700,23775,23275,23650,4330800,"2021-06-03","UNTR"
23550,23625,23050,23525,3461200,"2021-06-04","UNTR"
23550,23600,22750,22975,2276000,"2021-06-07","UNTR"
23050,23425,22725,23425,3663700,"2021-06-08","UNTR"
23275,23375,22825,23375,3133900,"2021-06-09","UNTR"
23200,23225,22525,22600,3361600,"2021-06-10","UNTR"
22775,23375,22600,22975,4338700,"2021-06-11","UNTR"
22975,22975,22400,22500,2343700,"2021-06-14","UNTR"
22575,22600,21900,22050,4071100,"2021-06-15","UNTR"
22050,22900,22000,22650,4093500,"2021-06-16","UNTR"
22475,22475,22000,22000,1821600,"2021-06-17","UNTR"
22000,22775,21475,22775,7436100,"2021-06-18","UNTR"
22250,22250,21200,21600,4061800,"2021-06-21","UNTR"
21600,21850,21325,21625,4352400,"2021-06-22","UNTR"
21675,21750,21100,21100,3869400,"2021-06-23","UNTR"
21100,21350,21100,21300,2364900,"2021-06-24","UNTR"
21300,21425,21225,21350,1214300,"2021-06-25","UNTR"
21475,21475,20400,20400,4526800,"2021-06-28","UNTR"
20375,20725,20025,20250,4240000,"2021-06-29","UNTR"
20325,20450,20100,20250,3305000,"2021-06-30","UNTR"
20500,20550,20150,20325,2229400,"2021-07-01","UNTR"
20325,20550,20250,20400,1614900,"2021-07-02","UNTR"
20550,20675,20150,20225,1200800,"2021-07-05","UNTR"
20250,20800,20250,20750,3088100,"2021-07-06","UNTR"
20600,20600,20325,20375,1223100,"2021-07-07","UNTR"
20375,20475,20000,20050,3126200,"2021-07-08","UNTR"
20000,20000,19500,19500,6247600,"2021-07-09","UNTR"
19550,19875,19425,19475,3515000,"2021-07-12","UNTR"
19575,19675,19000,19025,4059500,"2021-07-13","UNTR"
19025,19175,18525,18600,4441200,"2021-07-14","UNTR"
18600,19300,18600,19225,3348100,"2021-07-15","UNTR"
19400,19525,19150,19300,2272700,"2021-07-16","UNTR"
19300,19550,19000,19100,1536600,"2021-07-19","UNTR"
19300,19300,19025,19050,2716600,"2021-07-21","UNTR"
19200,20250,19200,20125,4246900,"2021-07-22","UNTR"
20125,20200,19750,19750,1813500,"2021-07-23","UNTR"
19800,20550,19800,20200,3757400,"2021-07-26","UNTR"
20300,20475,19625,20000,2650200,"2021-07-27","UNTR"
20000,20150,19625,19775,1612900,"2021-07-28","UNTR"
19775,19925,19650,19750,2926500,"2021-07-29","UNTR"
19950,20000,19550,19550,5507300,"2021-07-30","UNTR"
19600,19800,19125,19300,3560300,"2021-08-02","UNTR"
19300,19450,19150,19150,2294200,"2021-08-03","UNTR"
19250,19375,18850,18925,4676000,"2021-08-04","UNTR"
18925,19125,18825,18900,3025000,"2021-08-05","UNTR"
19000,19200,18900,18900,1696800,"2021-08-06","UNTR"
18925,19000,18625,18700,2587700,"2021-08-09","UNTR"
18950,19150,18550,19000,2200900,"2021-08-10","UNTR"
19350,20925,19175,20700,9640600,"2021-08-12","UNTR"
20750,20875,20275,20650,3358400,"2021-08-13","UNTR"
20650,20700,20100,20175,2410400,"2021-08-16","UNTR"
20175,20200,19600,19725,4366800,"2021-08-18","UNTR"
19750,19850,18975,19300,4428900,"2021-08-19","UNTR"
19225,19350,18975,19000,2358000,"2021-08-20","UNTR"
19200,19300,18975,19025,5544100,"2021-08-23","UNTR"
19200,19250,18575,18825,7852200,"2021-08-24","UNTR"
18900,19400,18850,19125,3589200,"2021-08-25","UNTR"
19275,19350,19125,19275,2669200,"2021-08-26","UNTR"
19300,19500,19200,19475,3209800,"2021-08-27","UNTR"
19475,20000,19475,20000,4889600,"2021-08-30","UNTR"
20000,20400,19775,20075,5355700,"2021-08-31","UNTR"
20250,20325,19900,20050,2881800,"2021-09-01","UNTR"
20050,20325,20050,20325,2570500,"2021-09-02","UNTR"
20325,21400,20300,21375,9504800,"2021-09-03","UNTR"
21375,21950,21300,21750,4666700,"2021-09-06","UNTR"
21750,21925,21400,21550,2401900,"2021-09-07","UNTR"
21300,21500,20700,20900,4492300,"2021-09-08","UNTR"
20900,21800,20800,21800,3565100,"2021-09-09","UNTR"
21700,21700,21150,21225,2663900,"2021-09-10","UNTR"
21150,21200,20725,20875,3268500,"2021-09-13","UNTR"
21000,21450,20900,21400,4268900,"2021-09-14","UNTR"
21150,21650,21125,21650,2858800,"2021-09-15","UNTR"
21650,22000,21550,21650,4472000,"2021-09-16","UNTR"
21150,21375,20500,20500,10581300,"2021-09-17","UNTR"
20500,20900,20500,20575,2430500,"2021-09-20","UNTR"
20500,20650,20375,20600,1535900,"2021-09-21","UNTR"
20400,21200,20400,20875,2635700,"2021-09-22","UNTR"
21100,21275,20875,21075,2550000,"2021-09-23","UNTR"
21500,22100,21400,22075,10687800,"2021-09-24","UNTR"
22100,22975,22100,22875,7360400,"2021-09-27","UNTR"
23200,24275,23200,24000,13815900,"2021-09-28","UNTR"
24100,25500,24000,25500,11766200,"2021-09-29","UNTR"
25500,26325,24750,26000,13841700,"2021-09-30","UNTR"
25900,26300,25300,26000,6692400,"2021-10-01","UNTR"
26150,27275,26025,27100,14466600,"2021-10-04","UNTR"
27300,27700,25900,26100,11018700,"2021-10-05","UNTR"
26650,26875,26200,26525,6282400,"2021-10-06","UNTR"
24675,26250,24675,25900,11416600,"2021-10-07","UNTR"
25675,26250,25400,26125,6183600,"2021-10-08","UNTR"
26125,26450,25850,26350,5243000,"2021-10-11","UNTR"
26500,26675,26200,26275,6808500,"2021-10-12","UNTR"
26000,26400,25900,26225,3187900,"2021-10-13","UNTR"
26300,26400,25500,25700,5901600,"2021-10-14","UNTR"
25700,26300,25250,25500,6839700,"2021-10-15","UNTR"
25500,26525,25500,26300,7323900,"2021-10-18","UNTR"
26275,26275,25550,25650,3590300,"2021-10-19","UNTR"
25250,25400,24125,24700,14614600,"2021-10-21","UNTR"
23975,24600,23700,23700,7089800,"2021-10-22","UNTR"
24500,24500,24000,24000,3573400,"2021-10-25","UNTR"
24300,24725,24175,24500,2891500,"2021-10-26","UNTR"
24575,24775,24225,24500,3560100,"2021-10-27","UNTR"
24500,24500,22850,23000,12321900,"2021-10-28","UNTR"
23150,23800,23150,23550,5964800,"2021-10-29","UNTR"
23550,24100,23300,23600,3960300,"2021-11-01","UNTR"
23300,23625,23000,23000,2665300,"2021-11-02","UNTR"
23050,23100,22300,22325,7513000,"2021-11-03","UNTR"
22900,23000,22400,22400,5442600,"2021-11-04","UNTR"
22400,22975,22400,22400,2912700,"2021-11-05","UNTR"
22600,23200,22600,23150,4258700,"2021-11-08","UNTR"
23250,23400,22900,23050,3227800,"2021-11-09","UNTR"
23075,23125,22450,22550,5646400,"2021-11-10","UNTR"
22450,22525,22275,22375,4459300,"2021-11-11","UNTR"
22550,22950,22500,22800,2503500,"2021-11-12","UNTR"
22650,22800,22200,22275,3266100,"2021-11-15","UNTR"
22300,22550,22275,22425,3120900,"2021-11-16","UNTR"
22600,23000,22575,22975,4475600,"2021-11-17","UNTR"
22975,23000,22650,22775,3619300,"2021-11-18","UNTR"
22775,22825,22400,22675,3256300,"2021-11-19","UNTR"
22800,23025,22700,23000,2670200,"2021-11-22","UNTR"
22975,23025,22600,22650,2694600,"2021-11-23","UNTR"
22900,22950,22325,22450,3348000,"2021-11-24","UNTR"
22850,22875,22650,22850,2551700,"2021-11-25","UNTR"
22750,22750,21725,21800,6187000,"2021-11-26","UNTR"
21800,21900,21475,21825,4379700,"2021-11-29","UNTR"
21725,21850,21275,21350,8136300,"2021-11-30","UNTR"
21400,22125,21400,22025,6845300,"2021-12-01","UNTR"
22025,23350,21975,23225,7714100,"2021-12-02","UNTR"
23225,23350,22700,22700,4464000,"2021-12-03","UNTR"
22900,23025,22450,22450,2820000,"2021-12-06","UNTR"
22500,23100,22500,23000,3151300,"2021-12-07","UNTR"
23100,23125,22350,22350,3490200,"2021-12-08","UNTR"
22400,22625,22275,22325,2296500,"2021-12-09","UNTR"
22350,23000,21850,23000,4379200,"2021-12-10","UNTR"
22800,22850,22025,22025,5792000,"2021-12-13","UNTR"
22025,22100,21700,22000,3483800,"2021-12-14","UNTR"
22000,22250,21700,21700,3564700,"2021-12-15","UNTR"
21800,21975,21600,21825,2335700,"2021-12-16","UNTR"
21450,21875,21450,21725,3710900,"2021-12-17","UNTR"
21600,21700,21250,21300,2790700,"2021-12-20","UNTR"
21375,22250,21375,22025,4460400,"2021-12-21","UNTR"
22000,22225,21800,21800,3007800,"2021-12-22","UNTR"
21800,22225,21800,22225,2729800,"2021-12-23","UNTR"
22325,22325,22075,22150,925700,"2021-12-24","UNTR"
22150,22225,21875,22025,1501600,"2021-12-27","UNTR"
22025,23050,22025,22950,8122200,"2021-12-28","UNTR"
22850,22975,22600,22800,2442500,"2021-12-29","UNTR"
22800,22800,22150,22150,2203800,"2021-12-30","UNTR"
21900,22125,21750,21825,2714800,"2022-01-03","UNTR"
21850,22125,21800,21925,1849100,"2022-01-04","UNTR"
21925,22450,21725,21950,3216800,"2022-01-05","UNTR"
21850,21950,21450,21725,2719200,"2022-01-06","UNTR"
21900,22375,21750,22175,4067200,"2022-01-07","UNTR"
22300,22300,21800,21800,1267900,"2022-01-10","UNTR"
22050,22175,21750,21750,4133500,"2022-01-11","UNTR"
22000,22275,21750,22100,2176100,"2022-01-12","UNTR"
22075,22675,21925,22675,3815800,"2022-01-13","UNTR"
22575,23550,22475,23525,7373800,"2022-01-14","UNTR"
23550,23900,23425,23500,4935000,"2022-01-17","UNTR"
23500,23700,23050,23650,3514900,"2022-01-18","UNTR"
23650,23700,23250,23250,2979200,"2022-01-19","UNTR"
23100,23475,22675,22850,4772900,"2022-01-20","UNTR"
22850,23500,22725,23500,2128200,"2022-01-21","UNTR"
23650,23650,23225,23400,2373000,"2022-01-24","UNTR"
23400,23450,23000,23150,2665400,"2022-01-25","UNTR"
23175,23425,22750,22775,4083900,"2022-01-26","UNTR"
22725,23275,22525,23250,3183000,"2022-01-27","UNTR"
23250,23350,23100,23250,1747600,"2022-01-28","UNTR"
23475,23500,23125,23125,1988000,"2022-01-31","UNTR"
23075,23075,22650,22925,1865100,"2022-02-02","UNTR"
22725,22925,22250,22825,2137900,"2022-02-03","UNTR"
22825,22825,22375,22500,2257900,"2022-02-04","UNTR"
22550,22950,22425,22600,2649000,"2022-02-07","UNTR"
22700,23225,22100,22175,5853000,"2022-02-08","UNTR"
22425,22950,22400,22675,5519200,"2022-02-09","UNTR"
22700,23200,22650,22800,3513700,"2022-02-10","UNTR"
22775,23050,22600,23050,2952200,"2022-02-11","UNTR"
23050,23625,23000,23450,4407400,"2022-02-14","UNTR"
23500,24200,23500,24175,5046600,"2022-02-15","UNTR"
24175,24225,23800,23800,3245700,"2022-02-16","UNTR"
23850,24025,23500,23725,1864900,"2022-02-17","UNTR"
23675,24075,23650,23925,3243900,"2022-02-18","UNTR"
23975,24050,23400,23500,2536000,"2022-02-21","UNTR"
23500,23650,22900,23475,4244100,"2022-02-22","UNTR"
23500,24000,23200,24000,4131000,"2022-02-23","UNTR"
24000,25550,23950,25200,15601900,"2022-02-24","UNTR"
25400,25750,24600,24900,9837600,"2022-02-25","UNTR"
25050,25150,24650,24850,6689700,"2022-03-01","UNTR"
25200,26250,25175,25525,10213100,"2022-03-02","UNTR"
26225,27125,25750,27075,12956600,"2022-03-04","UNTR"
27100,27650,27100,27350,8488000,"2022-03-07","UNTR"
27400,27750,25700,25700,9128400,"2022-03-08","UNTR"
25950,26800,25950,26400,5630100,"2022-03-09","UNTR"
26400,26400,24950,25950,8805300,"2022-03-10","UNTR"
25625,26900,25600,26700,3706600,"2022-03-11","UNTR"
26700,26700,24850,24850,8458100,"2022-03-14","UNTR"
24850,25175,24400,24475,8071200,"2022-03-15","UNTR"
24475,25275,24475,25000,5375600,"2022-03-16","UNTR"
25225,25725,25125,25250,6569000,"2022-03-17","UNTR"
25475,25600,25100,25425,5481000,"2022-03-18","UNTR"
25475,25700,24925,25350,4978300,"2022-03-21","UNTR"
25350,25700,25225,25550,3161200,"2022-03-22","UNTR"
25600,25850,25550,25725,3037000,"2022-03-23","UNTR"
26225,27250,26200,26600,8737600,"2022-03-24","UNTR"
26600,26950,26200,26325,5235600,"2022-03-25","UNTR"
26325,26950,26325,26600,3437600,"2022-03-28","UNTR"
26300,26425,26025,26025,2575500,"2022-03-29","UNTR"
26000,26250,25600,25875,3899700,"2022-03-30","UNTR"
25875,26000,25550,25550,3051900,"2022-03-31","UNTR"
25775,26425,25475,25925,5304900,"2022-04-01","UNTR"
26200,26775,26050,26775,4929600,"2022-04-04","UNTR"
26800,27200,26550,27200,5348700,"2022-04-05","UNTR"
27250,27475,27200,27450,5265600,"2022-04-06","UNTR"
27475,27775,27150,27150,4437100,"2022-04-07","UNTR"
27350,29000,27350,28600,11715100,"2022-04-08","UNTR"
28700,29125,28225,28450,4165800,"2022-04-11","UNTR"
28450,28675,27800,27950,5667300,"2022-04-12","UNTR"
28500,29300,28300,29275,6826700,"2022-04-13","UNTR"
29500,30000,29300,29800,7336000,"2022-04-14","UNTR"
29800,30000,29400,30000,3747000,"2022-04-18","UNTR"
30025,30300,29425,29600,5063300,"2022-04-19","UNTR"
29100,29100,28300,28350,4896400,"2022-04-20","UNTR"
28350,29150,28050,28125,5369900,"2022-04-21","UNTR"
28125,28700,27825,28300,6007000,"2022-04-22","UNTR"
28200,28200,27325,27625,3748600,"2022-04-25","UNTR"
27650,28750,27650,28750,5751700,"2022-04-26","UNTR"
28850,29100,28750,28900,4676300,"2022-04-27","UNTR"
30000,30800,29825,30275,15039100,"2022-04-28","UNTR"
31775,31875,28825,29225,10347300,"2022-05-09","UNTR"
28750,29925,28025,29625,7278000,"2022-05-10","UNTR"
29625,30400,29625,30225,5873200,"2022-05-11","UNTR"
29625,30200,28925,29300,6666300,"2022-05-12","UNTR"
29300,30325,29300,30225,7486900,"2022-05-13","UNTR"
30250,30775,29825,30075,5467400,"2022-05-17","UNTR"
30300,30400,30000,30300,5814200,"2022-05-18","UNTR"
30175,30175,29350,29975,4037200,"2022-05-19","UNTR"
29725,30500,29700,29900,4926800,"2022-05-20","UNTR"
30025,30150,29200,29650,4833100,"2022-05-23","UNTR"
29650,30325,29625,30300,5230600,"2022-05-24","UNTR"
30225,30800,29750,30175,4924000,"2022-05-25","UNTR"
30325,30400,30125,30400,5363000,"2022-05-27","UNTR"
30700,30875,29925,30250,5216400,"2022-05-30","UNTR"
30500,31975,30300,31300,14866900,"2022-05-31","UNTR"
31975,32500,30975,31625,7690900,"2022-06-02","UNTR"
32450,32725,31600,32600,8406600,"2022-06-03","UNTR"
32600,32700,31825,32175,5678300,"2022-06-06","UNTR"
32700,33375,32500,32825,8789700,"2022-06-07","UNTR"
33275,33300,32775,33050,6156200,"2022-06-08","UNTR"
33050,33075,32275,32400,4536200,"2022-06-09","UNTR"
32400,32700,32000,32200,4527800,"2022-06-10","UNTR"
32025,32025,30175,30675,7224700,"2022-06-13","UNTR"
30400,31550,30100,31550,8283400,"2022-06-14","UNTR"
31550,31625,29700,29750,8409600,"2022-06-15","UNTR"
30100,30900,29950,30000,8649600,"2022-06-16","UNTR"
29525,29550,28800,28800,9257900,"2022-06-17","UNTR"
28800,29125,28525,29000,6580000,"2022-06-20","UNTR"
29500,29725,28825,29150,7165100,"2022-06-21","UNTR"
29200,29525,29000,29200,3745800,"2022-06-22","UNTR"
29450,29450,28650,29275,5874700,"2022-06-23","UNTR"
29400,29700,29075,29275,5754100,"2022-06-24","UNTR"
29500,29600,28975,29200,4800100,"2022-06-27","UNTR"
29400,29875,29300,29800,5728200,"2022-06-28","UNTR"
29700,29700,28500,28525,7735500,"2022-06-29","UNTR"
28400,28750,28200,28400,7607100,"2022-06-30","UNTR"
28400,28600,26425,26500,9050200,"2022-07-01","UNTR"
26500,27350,26125,26525,7253600,"2022-07-04","UNTR"
26875,28175,26875,27975,6290800,"2022-07-05","UNTR"
27875,27875,26375,26800,4888500,"2022-07-06","UNTR"
26775,26925,26350,26775,2764500,"2022-07-07","UNTR"
27200,27600,26925,27450,3693700,"2022-07-08","UNTR"
27450,27450,26900,27225,1615700,"2022-07-11","UNTR"
27250,27750,26775,26925,2364600,"2022-07-12","UNTR"
27750,28450,27600,28275,10874500,"2022-07-13","UNTR"
28300,29975,28300,29800,8307700,"2022-07-14","UNTR"
29700,29700,28925,29025,7014700,"2022-07-15","UNTR"
28950,29100,28625,28850,4355500,"2022-07-18","UNTR"
28825,29325,28600,29100,6366800,"2022-07-19","UNTR"
29600,30350,29575,30175,5335700,"2022-07-20","UNTR"
30100,30200,29675,30000,5403300,"2022-07-21","UNTR"
30000,30225,29850,30075,4450800,"2022-07-22","UNTR"
30075,30750,30075,30575,1979200,"2022-07-25","UNTR"
30625,30675,30375,30600,2281500,"2022-07-26","UNTR"
30625,31375,30500,31100,6934100,"2022-07-27","UNTR"
31425,31475,30725,31300,7459500,"2022-07-28","UNTR"
33000,33500,32225,32300,12006400,"2022-07-29","UNTR"
32150,32950,32075,32175,8590000,"2022-08-01","UNTR"
32400,33000,32325,32875,6454800,"2022-08-02","UNTR"
32625,34000,32625,33950,11305200,"2022-08-03","UNTR"
33950,34050,33100,33200,12263500,"2022-08-04","UNTR"
33150,33150,32275,32500,10880900,"2022-08-05","UNTR"
32500,32750,32275,32400,10500800,"2022-08-08","UNTR"
32700,33675,32375,32375,4976300,"2022-08-09","UNTR"
32675,33075,32300,32350,10438900,"2022-08-10","UNTR"
32950,32950,31900,31900,5577400,"2022-08-11","UNTR"
31600,31850,31225,31600,7251400,"2022-08-12","UNTR"
31700,32675,31675,32500,2704300,"2022-08-15","UNTR"
32600,32775,32025,32400,3511300,"2022-08-16","UNTR"
31925,32175,31725,32000,4153200,"2022-08-18","UNTR"
31925,32100,31650,31650,2921200,"2022-08-19","UNTR"
31925,32025,31450,31800,2166500,"2022-08-22","UNTR"
31350,32375,31350,32125,5081800,"2022-08-23","UNTR"
32375,32850,32125,32625,4749800,"2022-08-24","UNTR"
32850,33000,32450,32950,3773100,"2022-08-25","UNTR"
33150,33325,33025,33100,5112200,"2022-08-26","UNTR"
32750,33000,32275,33000,3250000,"2022-08-29","UNTR"
33000,33825,32750,33325,4973100,"2022-08-30","UNTR"
33075,33850,32700,33850,7363200,"2022-08-31","UNTR"
33750,33750,33275,33275,2255000,"2022-09-01","UNTR"
33300,33950,33300,33900,5516800,"2022-09-02","UNTR"
33850,34975,33675,34350,5716300,"2022-09-05","UNTR"
34850,35925,34550,35500,7995200,"2022-09-06","UNTR"
35425,35425,34700,35075,4116900,"2022-09-07","UNTR"
35025,35500,34400,34400,3541700,"2022-09-08","UNTR"
34400,34500,34050,34300,3468900,"2022-09-09","UNTR"
34325,34825,34275,34500,1740100,"2022-09-12","UNTR"
34500,34750,34325,34350,3262400,"2022-09-13","UNTR"
34000,34175,33750,34000,5939200,"2022-09-14","UNTR"
35000,36200,34825,34900,11835300,"2022-09-15","UNTR"
34900,34900,33925,34325,7910500,"2022-09-16","UNTR"
34050,34925,33900,34300,3879300,"2022-09-19","UNTR"
34575,34950,34000,34150,2326300,"2022-09-20","UNTR"
34000,34450,33425,34325,3047600,"2022-09-21","UNTR"
34200,35100,33925,35100,3573100,"2022-09-22","UNTR"
35000,35000,34000,34000,5776500,"2022-09-23","UNTR"
33300,33325,32000,33300,9864200,"2022-09-26","UNTR"
33300,33650,33075,33400,5896000,"2022-09-27","UNTR"
33400,33725,33000,33000,8204400,"2022-09-28","UNTR"
33000,33750,32800,33125,7552700,"2022-09-29","UNTR"
32875,33100,32575,32825,8211900,"2022-09-30","UNTR"
32825,33200,32675,33000,7297000,"2022-10-03","UNTR"
33300,34100,33300,33800,7788100,"2022-10-04","UNTR"
33125,34000,33075,33075,4997300,"2022-10-05","UNTR"
33375,33600,32800,32850,3049900,"2022-10-06","UNTR"
32950,33175,32700,33000,2082100,"2022-10-07","UNTR"
32700,32700,32000,32300,4267400,"2022-10-10","UNTR"
32300,32600,32050,32200,4923700,"2022-10-11","UNTR"
32300,32600,31400,32350,9727800,"2022-10-12","UNTR"
32425,32500,32000,32200,2041200,"2022-10-13","UNTR"
32350,33750,32350,33750,8183900,"2022-10-14","UNTR"
33600,33600,32550,32900,4607400,"2022-10-17","UNTR"
32725,32850,32000,32000,6185400,"2022-10-18","UNTR"
31700,32075,31500,31800,4172400,"2022-10-19","UNTR"
31850,32050,31600,31825,6895200,"2022-10-20","UNTR"
31900,32525,31900,32000,5119100,"2022-10-21","UNTR"
32000,32725,32000,32375,4007100,"2022-10-24","UNTR"
32400,32750,31875,32000,5432900,"2022-10-25","UNTR"
32625,33200,32525,33200,7372700,"2022-10-26","UNTR"
33200,33725,32750,32750,5031000,"2022-10-27","UNTR"
32800,32975,32150,32250,3669600,"2022-10-28","UNTR"
32275,32750,32100,32300,7956100,"2022-10-31","UNTR"
32400,32700,31400,31450,7861000,"2022-11-01","UNTR"
31200,31350,30325,30700,7935000,"2022-11-02","UNTR"
30675,31000,30150,31000,3432700,"2022-11-03","UNTR"
31000,31275,30400,31275,4065100,"2022-11-04","UNTR"
31225,31275,30700,31275,3599400,"2022-11-07","UNTR"
31275,31275,30800,31175,4950900,"2022-11-08","UNTR"
31150,31150,30575,31000,5943300,"2022-11-09","UNTR"
30550,30550,29300,29400,9061400,"2022-11-10","UNTR"
29500,29750,29000,29000,6478800,"2022-11-11","UNTR"
29000,29200,28500,28700,5804000,"2022-11-14","UNTR"
28125,28775,28125,28650,5751300,"2022-11-15","UNTR"
28700,28800,28300,28750,6942800,"2022-11-16","UNTR"
28500,28700,28150,28625,3085800,"2022-11-17","UNTR"
28500,29050,28325,28800,2946300,"2022-11-18","UNTR"
29100,29275,28675,28800,3245900,"2022-11-21","UNTR"
28800,29200,28800,28950,4743200,"2022-11-22","UNTR"
29050,29950,29050,29625,6978000,"2022-11-23","UNTR"
29725,30100,29725,29975,2407700,"2022-11-24","UNTR"
29950,30000,29500,29850,3091000,"2022-11-25","UNTR"
29775,30025,29675,29750,3434000,"2022-11-28","UNTR"
29750,30825,29750,30700,5461300,"2022-11-29","UNTR"
30700,31250,30450,30800,12416200,"2022-11-30","UNTR"
31000,31175,30525,30675,5655100,"2022-12-01","UNTR"
30600,30600,29225,29225,6103900,"2022-12-02","UNTR"
29225,29500,28500,28500,5464300,"2022-12-05","UNTR"
28500,28625,27900,28100,7208000,"2022-12-06","UNTR"
28125,28650,27525,28050,10339900,"2022-12-07","UNTR"
27900,28025,27025,27300,9505400,"2022-12-08","UNTR"
27025,27175,26125,26125,16636200,"2022-12-09","UNTR"
26125,26925,26025,26875,7702300,"2022-12-12","UNTR"
26850,27125,26600,26825,4898200,"2022-12-13","UNTR"
26825,27350,26825,26850,5423900,"2022-12-14","UNTR"
26775,26800,26525,26525,4393300,"2022-12-15","UNTR"
26475,26775,26250,26550,9488700,"2022-12-16","UNTR"
26300,26850,26300,26850,6872900,"2022-12-19","UNTR"
26850,27025,26400,26650,3269900,"2022-12-20","UNTR"
26625,26850,26425,26625,1626500,"2022-12-21","UNTR"
26750,27000,26450,27000,2938200,"2022-12-22","UNTR"
27000,27000,26625,26875,1201500,"2022-12-23","UNTR"
26900,26900,26375,26400,1719900,"2022-12-26","UNTR"
26400,26850,26375,26625,2040700,"2022-12-27","UNTR"
26625,26700,26025,26175,2997300,"2022-12-28","UNTR"
26125,26350,25675,26275,2879100,"2022-12-29","UNTR"
26275,26400,26075,26075,2527400,"2022-12-30","UNTR"
26100,26150,25800,25800,1202600,"2023-01-02","UNTR"
25850,26000,25700,25900,2217400,"2023-01-03","UNTR"
25900,26000,24150,24150,8118200,"2023-01-04","UNTR"
24025,24900,23600,24675,10800300,"2023-01-05","UNTR"
24825,25200,24500,24975,3662700,"2023-01-06","UNTR"
25000,25200,24275,24700,4614600,"2023-01-09","UNTR"
24575,25250,24300,24950,5253000,"2023-01-10","UNTR"
24725,25075,24400,25075,3983300,"2023-01-11","UNTR"
24900,25125,24800,24950,3982700,"2023-01-12","UNTR"
25000,25025,24025,24150,5715600,"2023-01-13","UNTR"
24175,24350,24100,24225,3296800,"2023-01-16","UNTR"
24225,24600,24225,24325,6142400,"2023-01-17","UNTR"
24300,24750,24275,24750,5610800,"2023-01-18","UNTR"
24650,26275,24600,26250,7470900,"2023-01-19","UNTR"
26350,26775,25950,26775,6563600,"2023-01-20","UNTR"
26775,26925,26025,26125,2635200,"2023-01-24","UNTR"
26125,26125,25725,26050,2769700,"2023-01-25","UNTR"
25900,25900,25250,25250,6387400,"2023-01-26","UNTR"
25275,25800,25275,25575,6364500,"2023-01-27","UNTR"
25275,25775,24950,25250,4871700,"2023-01-30","UNTR"
25200,25350,24550,24550,9282300,"2023-01-31","UNTR"
24600,25025,24575,24725,3148400,"2023-02-01","UNTR"
24725,25000,24100,24100,9902000,"2023-02-02","UNTR"
24175,24350,23950,24000,6136300,"2023-02-03","UNTR"
24000,24225,23800,23925,6157800,"2023-02-06","UNTR"
24425,25375,24300,24900,10437600,"2023-02-07","UNTR"
25100,25275,24650,24800,4216900,"2023-02-08","UNTR"
24575,24925,24500,24500,4136400,"2023-02-09","UNTR"
24225,24600,24200,24500,6881200,"2023-02-10","UNTR"
24800,24875,24450,24625,3348900,"2023-02-13","UNTR"
24650,24750,24450,24750,2998800,"2023-02-14","UNTR"
24775,25200,24525,24875,3127800,"2023-02-15","UNTR"
24900,24975,24550,24650,1589400,"2023-02-16","UNTR"
24575,24650,24350,24625,2096000,"2023-02-17","UNTR"
24525,24525,24000,24300,3973800,"2023-02-20","UNTR"
24300,24400,24000,24000,1748900,"2023-02-21","UNTR"
24250,24400,24050,24325,1693300,"2023-02-22","UNTR"
24475,24900,24375,24700,3322100,"2023-02-23","UNTR"
24900,25200,24800,24950,2816700,"2023-02-24","UNTR"
25025,25200,24900,25175,2847000,"2023-02-27","UNTR"
29200,30150,27750,27900,29878100,"2023-02-28","UNTR"
28050,28350,27550,27575,6648300,"2023-03-01","UNTR"
27700,28450,27650,28325,5345700,"2023-03-02","UNTR"
28375,28475,28000,28125,3932500,"2023-03-03","UNTR"
28175,28275,27650,27650,4064800,"2023-03-06","UNTR"
27650,27675,26800,26825,7376100,"2023-03-07","UNTR"
26725,26875,26200,26400,7875500,"2023-03-08","UNTR"
26825,27425,26600,27025,5548200,"2023-03-09","UNTR"
27000,27150,26600,26825,3722200,"2023-03-10","UNTR"
27300,28175,27125,28075,8860600,"2023-03-13","UNTR"
28025,28025,27100,27100,6085500,"2023-03-14","UNTR"
27700,27700,27225,27250,5667700,"2023-03-15","UNTR"
26900,27300,26475,26925,5059500,"2023-03-16","UNTR"
27000,28450,27000,28450,27286900,"2023-03-17","UNTR"
28250,28275,27425,27700,4306800,"2023-03-20","UNTR"
27725,27775,27450,27475,3029800,"2023-03-21","UNTR"
27875,28225,27525,27675,7905200,"2023-03-24","UNTR"
27825,28200,27675,27800,4863400,"2023-03-27","UNTR"
27825,28650,27700,28575,9304100,"2023-03-28","UNTR"
28750,29450,28700,29125,10366100,"2023-03-29","UNTR"
29000,29425,28975,28975,4836300,"2023-03-30","UNTR"
29000,29100,28700,29100,5492300,"2023-03-31","UNTR"
29150,29350,28800,28850,3812200,"2023-04-03","UNTR"
29100,29700,29025,29625,7758700,"2023-04-04","UNTR"
29475,30125,29325,29800,6634400,"2023-04-05","UNTR"
30000,30075,29725,29800,4284300,"2023-04-06","UNTR"
30000,30200,29800,30200,4362700,"2023-04-10","UNTR"
30250,30800,30025,30400,6474900,"2023-04-11","UNTR"
30600,31700,30200,31250,15352900,"2023-04-12","UNTR"
31400,31500,31050,31050,7536800,"2023-04-13","UNTR"
31000,31150,30225,30225,9270900,"2023-04-14","UNTR"
30300,31125,30300,30500,7169200,"2023-04-17","UNTR"
30650,31250,30650,31075,9064600,"2023-04-18","UNTR"
31200,31500,31200,31400,15622400,"2023-04-26","UNTR"
31400,31400,31000,31075,20543300,"2023-04-27","UNTR"
28900,28900,28900,28900,1804800,"2023-04-28","UNTR"
26900,26900,26900,26900,1180700,"2023-05-02","UNTR"
25025,25025,25025,25025,9696100,"2023-05-03","UNTR"
24900,24975,24500,24500,19490700,"2023-05-04","UNTR"
24400,24400,23975,24150,10333700,"2023-05-05","UNTR"
24175,25200,24100,25000,12213200,"2023-05-08","UNTR"
25025,25400,25025,25275,6003100,"2023-05-09","UNTR"
25350,25500,25250,25275,5563800,"2023-05-10","UNTR"
25175,25175,24675,24825,5851800,"2023-05-11","UNTR"
24775,25225,24675,24800,4201700,"2023-05-12","UNTR"
24800,25000,24450,24500,6014100,"2023-05-15","UNTR"
24500,24675,24450,24450,3926800,"2023-05-16","UNTR"
24425,24700,24025,24025,6441300,"2023-05-17","UNTR"
24025,24525,23300,23300,14218900,"2023-05-19","UNTR"
23525,24275,23525,23875,7103300,"2023-05-22","UNTR"
24050,24800,24050,24500,7879300,"2023-05-23","UNTR"
24500,24675,24300,24600,4410500,"2023-05-24","UNTR"
24500,24500,23500,23500,8723700,"2023-05-25","UNTR"
23475,23525,23000,23075,6010500,"2023-05-26","UNTR"
23100,23400,22625,22875,5671800,"2023-05-29","UNTR"
22800,23000,22500,22500,5855300,"2023-05-30","UNTR"
22325,22800,22200,22225,50516600,"2023-05-31","UNTR"
22525,23475,22525,22850,10089500,"2023-06-05","UNTR"
23225,23350,22875,23200,6252400,"2023-06-06","UNTR"
23050,23125,22775,22850,6072200,"2023-06-07","UNTR"
23150,23325,23000,23325,4428200,"2023-06-08","UNTR"
23700,23775,22825,23075,6892700,"2023-06-09","UNTR"
23100,23525,23075,23525,5618700,"2023-06-12","UNTR"
23600,23600,22925,22975,6047100,"2023-06-13","UNTR"
23100,23225,22975,22975,4614000,"2023-06-14","UNTR"
23150,23225,22925,23150,5018700,"2023-06-15","UNTR"
23325,23550,22900,22900,15055100,"2023-06-16","UNTR"
22950,23150,22725,23150,4851100,"2023-06-19","UNTR"
23200,23225,22950,23125,3894700,"2023-06-20","UNTR"
23175,23375,23000,23350,4008800,"2023-06-21","UNTR"
23500,23775,23350,23525,6073600,"2023-06-22","UNTR"
23525,23675,23150,23375,3447800,"2023-06-23","UNTR"
23400,23425,23075,23275,2464000,"2023-06-26","UNTR"
23275,23325,23125,23275,2044700,"2023-06-27","UNTR"
23325,23375,22825,23050,6561500,"2023-07-03","UNTR"
23150,23250,23050,23100,2442900,"2023-07-04","UNTR"
23200,23775,23150,23700,5469200,"2023-07-05","UNTR"
23950,24075,23825,24050,4409200,"2023-07-06","UNTR"
23900,24000,23600,23750,4699200,"2023-07-07","UNTR"
23900,24150,23875,24100,2886800,"2023-07-10","UNTR"
24100,24475,24075,24475,3988500,"2023-07-11","UNTR"
24475,24475,24000,24000,3568700,"2023-07-12","UNTR"
24000,24225,23975,24150,2583600,"2023-07-13","UNTR"
24200,24275,24050,24150,2675400,"2023-07-14","UNTR"
24300,24400,24200,24225,3021800,"2023-07-17","UNTR"
24250,24450,24050,24250,3304900,"2023-07-18","UNTR"
24575,24575,24225,24375,3011600,"2023-07-20","UNTR"
24400,24500,24275,24500,2546600,"2023-07-21","UNTR"
24525,25600,24525,25400,7839200,"2023-07-24","UNTR"
25500,25800,25400,25400,5141800,"2023-07-25","UNTR"
25525,26575,25525,26400,9071700,"2023-07-26","UNTR"
26425,26750,26100,26375,6529600,"2023-07-27","UNTR"
26400,26650,26025,26650,4247900,"2023-07-28","UNTR"
27450,27650,27075,27525,10459300,"2023-07-31","UNTR"
27625,27700,27150,27525,4076800,"2023-08-01","UNTR"
27500,27500,26500,26725,8222700,"2023-08-02","UNTR"
26725,27375,26725,27150,4755600,"2023-08-03","UNTR"
27250,27725,27250,27325,3880200,"2023-08-04","UNTR"
27525,27675,27300,27425,4576800,"2023-08-07","UNTR"
27525,27700,27500,27525,1752600,"2023-08-08","UNTR"
27575,27850,27575,27750,3731100,"2023-08-09","UNTR"
27850,27975,27600,27600,3644800,"2023-08-10","UNTR"
27600,27625,26800,27100,4270100,"2023-08-11","UNTR"
27200,27450,26850,27450,3157000,"2023-08-14","UNTR"
27500,27500,27150,27375,1785100,"2023-08-15","UNTR"
27375,27500,27175,27500,1667900,"2023-08-16","UNTR"
27325,27375,26800,26800,5084200,"2023-08-18","UNTR"
26800,27300,26800,27075,2444100,"2023-08-21","UNTR"
27225,27650,27150,27600,4336900,"2023-08-22","UNTR"
27850,28150,27800,27875,4536100,"2023-08-23","UNTR"
27775,27775,26700,26700,12388200,"2023-08-24","UNTR"
26700,26725,25975,26050,8528800,"2023-08-25","UNTR"
26125,26600,26125,26400,3056300,"2023-08-28","UNTR"
26500,26600,26300,26350,1930400,"2023-08-29","UNTR"
26350,26400,26150,26150,2492400,"2023-08-30","UNTR"
26150,26250,26000,26000,4100400,"2023-08-31","UNTR"
26000,26425,26000,26350,2242300,"2023-09-01","UNTR"
26425,26875,26425,26825,3263600,"2023-09-04","UNTR"
26850,27350,26850,27200,3836800,"2023-09-05","UNTR"
27400,27525,27350,27400,5838100,"2023-09-06","UNTR"
27400,27425,26950,27150,3659600,"2023-09-07","UNTR"
27125,27475,26975,27300,3162700,"2023-09-08","UNTR"
27325,27350,26850,26900,3044900,"2023-09-11","UNTR"
26950,27250,26925,27075,2664400,"2023-09-12","UNTR"
27150,27275,27075,27175,4128300,"2023-09-13","UNTR"
27325,27600,27325,27400,6719500,"2023-09-14","UNTR"
27400,28425,27250,28425,13900400,"2023-09-15","UNTR"
28375,28600,28100,28100,4143000,"2023-09-18","UNTR"
28150,28450,28025,28325,3124700,"2023-09-19","UNTR"
28400,28775,28400,28500,5245200,"2023-09-20","UNTR"
28475,28475,28250,28325,2422500,"2023-09-21","UNTR"
28250,28525,28175,28350,2770200,"2023-09-22","UNTR"
28350,28375,28150,28250,3737000,"2023-09-25","UNTR"
28275,28400,27625,27750,3941400,"2023-09-26","UNTR"
27700,28300,27475,28300,3641600,"2023-09-27","UNTR"
28400,28475,28100,28250,3858000,"2023-09-29","UNTR"
28225,28350,27850,27925,3404200,"2023-10-02","UNTR"
27925,27925,27000,27000,11647700,"2023-10-03","UNTR"
26675,26675,26275,26575,7279900,"2023-10-04","UNTR"
26575,26575,26150,26150,6636500,"2023-10-05","UNTR"
26175,26525,26175,26400,4367500,"2023-10-06","UNTR"
26600,26875,26600,26700,5932700,"2023-10-09","UNTR"
26875,26950,26725,26875,4840800,"2023-10-10","UNTR"
26300,26375,26250,26275,4932200,"2023-10-11","UNTR"
26275,26275,25850,25875,6094700,"2023-10-12","UNTR"
26000,26325,26000,26075,2335000,"2023-10-13","UNTR"
26375,26450,26200,26450,3160900,"2023-10-16","UNTR"
26450,26475,26250,26375,2864200,"2023-10-17","UNTR"
26275,26425,26100,26300,3449000,"2023-10-18","UNTR"
26400,26400,26000,26025,2946300,"2023-10-19","UNTR"
26000,26050,25800,25825,3499000,"2023-10-20","UNTR"
25825,25850,25000,25000,6286900,"2023-10-23","UNTR"
25000,25425,24850,25250,4688100,"2023-10-24","UNTR"
25700,26800,25700,26325,6095900,"2023-10-25","UNTR"
26200,26500,26000,26175,3098200,"2023-10-26","UNTR"
26175,26250,25525,25525,3428500,"2023-10-27","UNTR"
25525,25525,24300,24400,6742100,"2023-10-30","UNTR"
24425,25300,24425,25125,5459600,"2023-10-31","UNTR"
25100,25100,24100,24100,5710600,"2023-11-01","UNTR"
24125,24350,23725,23725,8176900,"2023-11-02","UNTR"
23800,24050,23775,23775,4860100,"2023-11-03","UNTR"
23825,23850,23550,23750,5447600,"2023-11-06","UNTR"
23775,24075,23225,23375,4395000,"2023-11-07","UNTR"
23375,23400,22700,22800,6130400,"2023-11-08","UNTR"
23000,23125,22875,22875,3576000,"2023-11-09","UNTR"
22900,23175,22900,23100,2101800,"2023-11-10","UNTR"
23100,23500,23100,23250,3114500,"2023-11-13","UNTR"
23300,23475,23225,23250,2907900,"2023-11-14","UNTR"
23300,23900,23300,23400,4376100,"2023-11-15","UNTR"
23425,23600,23050,23450,2570000,"2023-11-16","UNTR"
23450,23450,22800,22875,6357500,"2023-11-17","UNTR"
22900,23000,22750,22950,3459700,"2023-11-20","UNTR"
22950,22950,22700,22775,3666100,"2023-11-21","UNTR"
22775,22775,22275,22325,5961700,"2023-11-22","UNTR"
22500,22575,22325,22525,3194100,"2023-11-23","UNTR"
22575,22650,22475,22625,1515600,"2023-11-24","UNTR"
22625,22875,22450,22450,4817100,"2023-11-27","UNTR"
22500,22725,22325,22500,3764500,"2023-11-28","UNTR"
22600,22600,22300,22450,2918000,"2023-11-29","UNTR"
22450,22500,21900,21900,17524100,"2023-11-30","UNTR"
22025,22350,22000,22150,6149700,"2023-12-01","UNTR"
22200,22675,22200,22425,6252400,"2023-12-04","UNTR"
22425,22450,22025,22050,4377100,"2023-12-05","UNTR"
22050,22150,21600,21625,8207400,"2023-12-06","UNTR"
21675,21850,21425,21700,4424500,"2023-12-07","UNTR"
21800,22350,21725,22300,6433900,"2023-12-08","UNTR"
22425,22450,21825,21825,3168200,"2023-12-11","UNTR"
22000,22025,21850,21850,2215600,"2023-12-12","UNTR"
21700,21725,20925,20925,9856200,"2023-12-13","UNTR"
21075,21675,21000,21450,6299800,"2023-12-14","UNTR"
21500,21950,21275,21275,9804200,"2023-12-15","UNTR"
21425,21850,21375,21800,4388700,"2023-12-18","UNTR"
21750,21825,21450,21825,3672200,"2023-12-19","UNTR"
21875,22250,21800,21800,3792900,"2023-12-20","UNTR"
21800,22075,21775,22000,3131700,"2023-12-21","UNTR"
22050,22150,21850,22025,2347300,"2023-12-22","UNTR"
22025,22625,21975,22425,4317700,"2023-12-27","UNTR"
22525,22775,22450,22700,3878400,"2023-12-28","UNTR"
22700,22750,22500,22625,2695900,"2023-12-29","UNTR"
22600,23575,22600,23475,4723500,"2024-01-02","UNTR"
23200,23400,22600,23225,6744300,"2024-01-03","UNTR"
23225,23500,23225,23275,4746100,"2024-01-04","UNTR"
23500,23550,23250,23250,2368600,"2024-01-05","UNTR"
23300,23525,23000,23025,3133000,"2024-01-08","UNTR"
23200,23350,23025,23100,1704600,"2024-01-09","UNTR"
23100,23450,23100,23300,2628600,"2024-01-10","UNTR"
23350,23450,23250,23300,2043100,"2024-01-11","UNTR"
23350,23925,23325,23900,4858500,"2024-01-12","UNTR"
23900,24750,23900,24725,6691700,"2024-01-15","UNTR"
24750,24800,24375,24600,4671400,"2024-01-16","UNTR"
25000,25000,24200,24225,5386800,"2024-01-17","UNTR"
24225,24550,24050,24100,3894900,"2024-01-18","UNTR"
24200,24300,23825,24075,2316600,"2024-01-19","UNTR"
24075,24075,23225,23250,4516700,"2024-01-22","UNTR"
23275,23425,22400,22700,6071400,"2024-01-23","UNTR"
22800,22850,22325,22550,3048300,"2024-01-24","UNTR"
22475,23250,22475,23125,3391200,"2024-01-25","UNTR"
23150,23250,22925,22975,1481500,"2024-01-26","UNTR"
23025,23325,23025,23325,2216300,"2024-01-29","UNTR"
23325,23325,22800,22850,3999100,"2024-01-30","UNTR"
23025,23200,22875,22950,2614300,"2024-01-31","UNTR"
22925,23075,22575,22800,2536700,"2024-02-01","UNTR"
22850,22950,22725,22850,1986200,"2024-02-02","UNTR"
22850,22925,22675,22675,2076200,"2024-02-05","UNTR"
22700,22975,22700,22800,1364700,"2024-02-06","UNTR"
22850,23100,22825,22900,2345100,"2024-02-07","UNTR"
22900,23325,22900,23225,2262400,"2024-02-12","UNTR"
23225,23450,23050,23150,2086300,"2024-02-13","UNTR"
23325,23450,23125,23200,3634900,"2024-02-15","UNTR"
23250,23400,23100,23250,2014600,"2024-02-16","UNTR"
23250,23275,22900,22950,2607800,"2024-02-19","UNTR"
22975,23075,22750,22900,2365100,"2024-02-20","UNTR"
22925,23175,22900,23025,2391800,"2024-02-21","UNTR"
23075,23150,23000,23125,2192600,"2024-02-22","UNTR"
23150,23150,22800,22800,2730500,"2024-02-23","UNTR"
22900,23100,22875,23000,2112000,"2024-02-26","UNTR"
23000,23850,22825,23850,5853700,"2024-02-27","UNTR"
24000,24350,23800,23850,6239000,"2024-02-28","UNTR"
23875,23950,23500,23525,6885600,"2024-02-29","UNTR"
23525,23775,23450,23725,2829700,"2024-03-01","UNTR"
23775,24175,23775,24000,3593600,"2024-03-04","UNTR"
24025,24375,24025,24125,3829900,"2024-03-05","UNTR"
24200,24400,24025,24325,3278000,"2024-03-06","UNTR"
24325,24400,24000,24000,5365900,"2024-03-07","UNTR"
24025,24325,24025,24175,2820700,"2024-03-08","UNTR"
24125,24150,23500,23525,8514900,"2024-03-13","UNTR"
23575,24125,23550,24125,3875200,"2024-03-14","UNTR"
24125,24775,24000,24175,10622400,"2024-03-15","UNTR"
24225,24575,24225,24275,2128700,"2024-03-18","UNTR"
24300,24475,24275,24375,1701500,"2024-03-19","UNTR"
24375,24550,24375,24550,1929300,"2024-03-20","UNTR"
24550,24900,24550,24775,3500300,"2024-03-21","UNTR"
24775,24775,24525,24600,2660100,"2024-03-22","UNTR"
24825,24825,24400,24550,2976400,"2024-03-25","UNTR"
24650,24650,24225,24300,4020000,"2024-03-26","UNTR"
24450,24700,24450,24600,3195300,"2024-03-27","UNTR"
24625,24650,24175,24175,4523000,"2024-03-28","UNTR"
24350,24350,23850,24025,3481400,"2024-04-01","UNTR"
24100,24900,24025,24900,6997100,"2024-04-02","UNTR"
24900,25375,24700,25250,4933500,"2024-04-03","UNTR"
25250,25275,25000,25050,2738800,"2024-04-04","UNTR"
25125,25425,25125,25250,2163800,"2024-04-05","UNTR"
25225,26400,25000,26250,11555700,"2024-04-16","UNTR"
26300,26300,25575,25575,4004900,"2024-04-17","UNTR"
25575,25825,25200,25525,4682400,"2024-04-18","UNTR"
25675,25725,25200,25350,3059000,"2024-04-19","UNTR"
25525,25675,25225,25300,3983900,"2024-04-22","UNTR"
25300,25400,24800,24950,5906300,"2024-04-23","UNTR"
25050,25450,24450,24850,8926400,"2024-04-24","UNTR"
24850,25000,24100,24250,4990600,"2024-04-25","UNTR"
24300,24450,24150,24150,4944300,"2024-04-26","UNTR"
24200,25100,23850,24875,5182100,"2024-04-29","UNTR"
24575,25100,24550,24825,6749600,"2024-04-30","UNTR"
24850,24850,24100,24300,6755200,"2024-05-02","UNTR"
24300,24425,23850,23950,8328400,"2024-05-03","UNTR"
22500,22525,22250,22400,7044600,"2024-05-06","UNTR"
22400,22400,22150,22250,4786800,"2024-05-07","UNTR"
22300,22375,22050,22100,6823300,"2024-05-08","UNTR"
22100,22300,22050,22200,5549600,"2024-05-13","UNTR"
22300,22650,22150,22500,3991500,"2024-05-14","UNTR"
22550,22650,22250,22250,3645600,"2024-05-15","UNTR"
22325,22400,22100,22150,4701000,"2024-05-16","UNTR"
22150,22350,22150,22300,1884000,"2024-05-17","UNTR"
22300,22850,22300,22850,4692000,"2024-05-20","UNTR"
22950,22950,22325,22425,4259000,"2024-05-21","UNTR"
22400,22625,22200,22600,3633900,"2024-05-22","UNTR"
22600,22650,22400,22625,3000300,"2024-05-27","UNTR"
22675,22700,22325,22475,3405500,"2024-05-28","UNTR"
22500,22525,22275,22525,2738700,"2024-05-29","UNTR"
22500,22500,22125,22275,3150400,"2024-05-30","UNTR"
22350,22650,22075,22075,14689400,"2024-05-31","UNTR"
22425,23200,22250,22975,8682500,"2024-06-03","UNTR"
22975,23350,22950,22975,4707400,"2024-06-04","UNTR"
22975,23150,22475,22575,2641200,"2024-06-05","UNTR"
22625,22750,22400,22575,4000100,"2024-06-06","UNTR"
22600,22975,22575,22800,4005700,"2024-06-07","UNTR"
22700,22700,22300,22325,2503400,"2024-06-10","UNTR"
22325,22325,21850,21850,8097000,"2024-06-11","UNTR"
21900,22075,21850,22000,4300800,"2024-06-12","UNTR"
22000,22175,21900,22025,3585000,"2024-06-13","UNTR"
22025,22050,21150,21225,5698200,"2024-06-14","UNTR"
21275,21600,21100,21400,5043300,"2024-06-19","UNTR"
21450,22050,21425,22050,2530200,"2024-06-20","UNTR"
22000,22000,21625,21625,8057800,"2024-06-21","UNTR"
21625,21875,21525,21725,3234100,"2024-06-24","UNTR"
21725,21850,21500,21625,2727800,"2024-06-25","UNTR"
21750,21800,21600,21750,2216800,"2024-06-26","UNTR"
21775,21775,21575,21750,2199500,"2024-06-27","UNTR"
21750,22075,21750,21975,3994400,"2024-06-28","UNTR"
22175,22400,21900,22125,5852700,"2024-07-01","UNTR"
22100,22500,22000,22300,4902100,"2024-07-02","UNTR"
22450,23400,22375,23400,8772600,"2024-07-03","UNTR"
23550,23800,23475,23700,4671000,"2024-07-04","UNTR"
23700,23800,23525,23800,2121400,"2024-07-05","UNTR"
23850,24000,23625,24000,3710900,"2024-07-08","UNTR"
24000,24000,23650,23675,2585500,"2024-07-09","UNTR"
23700,23900,23425,23550,3284800,"2024-07-10","UNTR"
23700,23875,23450,23500,2196100,"2024-07-11","UNTR"
23500,23650,23300,23500,2252700,"2024-07-12","UNTR"
23500,23750,23500,23750,2293500,"2024-07-15","UNTR"
23825,23950,23675,23800,3031900,"2024-07-16","UNTR"
23950,23950,23700,23800,3733100,"2024-07-17","UNTR"
23800,24450,23750,24350,5230200,"2024-07-18","UNTR"
24350,24850,24275,24650,6120800,"2024-07-19","UNTR"
24950,25500,24900,25300,7633600,"2024-07-22","UNTR"
25300,25350,24850,24850,3513500,"2024-07-23","UNTR"
24925,24925,24625,24825,3332200,"2024-07-24","UNTR"
24825,25175,24650,24900,3157400,"2024-07-25","UNTR"
25025,25100,24825,24975,3073200,"2024-07-26","UNTR"
24975,25100,24675,24675,2178100,"2024-07-29","UNTR"
24800,25175,24650,25000,4414000,"2024-07-30","UNTR"
25150,25825,25100,25800,9902100,"2024-07-31","UNTR"
25800,25875,25475,25550,4227300,"2024-08-01","UNTR"
25550,25975,25250,25650,4665000,"2024-08-02","UNTR"
25275,25275,24175,24425,8787200,"2024-08-05","UNTR"
24600,24750,24100,24150,7129900,"2024-08-06","UNTR"
24275,24950,24250,24725,4726300,"2024-08-07","UNTR"
24675,24775,24275,24625,3126500,"2024-08-08","UNTR"
24625,24900,24625,24700,2528100,"2024-08-09","UNTR"
24875,25325,24700,25200,5446800,"2024-08-12","UNTR"
25225,25300,25025,25025,3163000,"2024-08-13","UNTR"
25025,25175,24900,25050,3223400,"2024-08-14","UNTR"
25050,25150,24750,24800,3558000,"2024-08-15","UNTR"
24925,25200,24850,25075,4087400,"2024-08-16","UNTR"
24975,25100,24925,25100,1369500,"2024-08-19","UNTR"
25225,25450,25150,25175,3138200,"2024-08-20","UNTR"
25400,25400,25150,25150,2428200,"2024-08-21","UNTR"
25150,26375,25100,26225,10021000,"2024-08-22","UNTR"
26225,27150,26125,26925,10662800,"2024-08-23","UNTR"
26900,27050,26750,26950,2805300,"2024-08-26","UNTR"
27000,27250,26900,27250,4744400,"2024-08-27","UNTR"
27300,27850,27175,27700,9220800,"2024-08-28","UNTR"
27700,27700,27200,27325,3975300,"2024-08-29","UNTR"
27325,27375,26850,27050,8569100,"2024-08-30","UNTR"
27300,27975,27300,27900,5370100,"2024-09-02","UNTR"
27950,28150,27700,27775,2578800,"2024-09-03","UNTR"
27575,27675,27350,27650,2090400,"2024-09-04","UNTR"
27650,27675,27275,27525,3362100,"2024-09-05","UNTR"
27375,27700,26900,27050,5239200,"2024-09-06","UNTR"
27050,27300,26500,27250,6924400,"2024-09-09","UNTR"
27300,27325,26525,26700,4888100,"2024-09-10","UNTR"
26600,26675,26050,26225,5507400,"2024-09-11","UNTR"
26250,26725,26225,26350,5337400,"2024-09-12","UNTR"
26350,26625,26225,26350,2559200,"2024-09-13","UNTR"
26425,26700,26400,26675,3545000,"2024-09-17","UNTR"
26675,26925,26600,26725,2423100,"2024-09-18","UNTR"
26725,26900,26625,26625,2357100,"2024-09-19","UNTR"
26625,27000,26500,26925,3949100,"2024-09-20","UNTR"
26950,27175,26925,27125,3043800,"2024-09-23","UNTR"
27125,27375,27100,27375,2358500,"2024-09-24","UNTR"
27400,27450,26700,27450,4933400,"2024-09-25","UNTR"
27450,27450,26900,27300,3559000,"2024-09-26","UNTR"
27400,27725,27225,27700,6214300,"2024-09-27","UNTR"
27700,27975,27150,27150,6814500,"2024-09-30","UNTR"
27325,27450,27000,27450,3331300,"2024-10-01","UNTR"
27450,27650,27075,27250,3323800,"2024-10-02","UNTR"
27425,27425,27025,27225,2465500,"2024-10-03","UNTR"
27225,27275,27000,27275,3472700,"2024-10-04","UNTR"
27400,27425,26800,27075,5963900,"2024-10-07","UNTR"
26575,26625,26300,26425,4799200,"2024-10-08","UNTR"
26425,26650,26150,26600,3140800,"2024-10-09","UNTR"
26600,26600,25900,25900,4306100,"2024-10-10","UNTR"
26050,26350,25925,26150,2164600,"2024-10-11","UNTR"
26200,26300,25850,26025,2835000,"2024-10-14","UNTR"
26025,26050,25575,25775,3490800,"2024-10-15","UNTR"
25900,26500,25575,26325,5882600,"2024-10-16","UNTR"
26325,26925,26325,26725,4325400,"2024-10-17","UNTR"
26825,26825,26525,26725,2136700,"2024-10-18","UNTR"
26750,26775,26350,26725,3041200,"2024-10-21","UNTR"
26800,27125,26625,27075,4095800,"2024-10-22","UNTR"
27050,27075,26850,27025,2255900,"2024-10-23","UNTR"
27025,27050,26875,26875,1516700,"2024-10-24","UNTR"
26875,26925,26725,26800,1790100,"2024-10-25","UNTR"
26775,26875,26400,26800,1739600,"2024-10-28","UNTR"
26800,26800,26325,26350,2023700,"2024-10-29","UNTR"
26300,26500,25875,26425,4383000,"2024-10-30","UNTR"
27050,27500,26775,27450,9741000,"2024-10-31","UNTR"
27350,27425,26900,27250,2627300,"2024-11-01","UNTR"